Tour v531
IWM
iShares Russell 2000 ETF
$270.66 -2.18%
(10/14 13:50) ◀
|
Wednesday, October 14, 2026 (1:55pm)
January 2026
|
▶ (10/14 14:00)
◀ 10/14 13:55 ▶

Option Volume

Detail
ℹ
Current (10/14 1:55pm) 1,609,140
Calls: 559,418 (35%)
Puts: 1,049,722 (65%)
Prior (10/13) 1,258,303
Calls: 621,708 (49%)
Puts: 636,595 (51%)
Current vs Prior +27.88%
Calls: -10.02% (Calls)
Puts: +64.90% (Puts)
Prior 7-Day Total 12,042,444
Calls: 5,583,440 (46%)
Puts: 6,459,004 (54%)
Prior 7-Day Average 1,720,349
Calls: 797,634 (46%)
Puts: 922,714 (54%)
Current vs Prior 7-Day Avg -6.46%
Calls: -29.87%
Puts: +13.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:55pm) $319.71M
Calls: $29.42M (9%)
Puts: $290.29M (91%)
Prior (10/13) $122.01M
Calls: $42.63M (35%)
Puts: $79.38M (65%)
Current vs Prior +162.04%
Calls: -31.00%
Puts: +265.72%
Prior 7-Day Total $1.36B
Calls: $470.61M (35%)
Puts: $884.86M (65%)
Prior 7-Day Average $193.64M
Calls: $67.23M (35%)
Puts: $126.41M (65%)
Current vs Prior 7-Day Avg +65.11%
Calls: -56.24%
Puts: +129.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:55pm) 1.88
Prior (10/13) 1.02
Current vs Prior +83.26%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +64.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:55pm) 4,225,195
Calls: 1,480,911 (35%)
Puts: 2,744,284 (65%)
Prior (10/13) 4,047,937
Calls: 1,407,373 (35%)
Puts: 2,640,564 (65%)
Current vs Prior +4.38%
Prior 7-Day Total 27,112,328
Calls: 8,910,045 (33%)
Puts: 18,202,283 (67%)
Prior 7-Day Average 3,873,189
Calls: 1,272,863 (33%)
Puts: 2,600,326 (67%)
Current vs Prior 7-Day Avg +9.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.52% | 1.19%0.52% | 1.54%1.54% | 2.53%1.19% | 5.30%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -55.74% | -17.75%-55.74% | -7.92%-7.92% | +4.36%-17.75% | +4.64%
Prior 7-Day Avg 0.94% | 1.25%0.65% | 1.28%1.28% | 2.37%1.96% | 5.40%
Current vs 7-Day Avg -43.96% | -5.06%-18.72% | +20.33%+20.14% | +6.94%-39.55% | -1.87%
Prior 7-Day Eod 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs 7-Day Eod -55.74% | -17.75%-55.74% | -7.92%-7.92% | +4.36%-17.75% | +4.64%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.05% | 1.25%
Calls: 2.44% | 1.16%
Puts: 1.67% | 1.35%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +10.81% | -58.19%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -31.83% | -53.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($290.29M) vs calls ($29.42M). Massive premium surge with dollar volume up 162% vs prior. Dollar volume significantly above 7-day average (65% higher). Extreme bearish P/C ratio of 1.88 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,083 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.4432.56$32.500.4%--0.92174
$245.00Nov 2027.7527.86$27.810.4%--0.89216
$264.00Oct 167.027.05$7.040.4%680.9074
$270.00Oct 162.242.25$2.250.4%1.5K0.56377
$277.00Nov 204.254.27$4.260.5%4070.37347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 152.052.06$2.050.5%6.8K0.661.7K
$271.00Oct 161.911.92$1.920.5%40.4K0.5255.3K
$284.00Oct 1913.3113.38$13.350.5%41.0024
$291.00Nov 2020.4520.56$20.510.5%90.89139
$283.00Oct 1912.3112.38$12.350.6%81.0045

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.070.08$0.0812.5%43.8K0.1324
$271.00Oct 140.250.26$0.263.8%12.5K0.3783
$270.00Oct 140.810.83$0.822.4%3.3K0.7425
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
$275.00Oct 150.150.16$0.166.3%4.8K0.1059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.160.17$0.175.9%33.6K0.262.2K
$271.00Oct 140.590.60$0.601.7%66.1K0.641.8K
$264.00Oct 150.090.10$0.1010.0%4670.0533
$265.00Oct 150.140.15$0.156.7%2.9K0.08864
$266.00Oct 150.210.22$0.224.5%5600.11154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 558 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2051.7052.07$51.890.7%81.0063
$225.00Oct 1445.5045.82$45.660.7%11.00--
$220.00Oct 1650.6050.94$50.770.7%--1.0010
$225.00Oct 1645.6045.94$45.770.7%--1.0099
$230.00Oct 1640.6140.95$40.780.8%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.273.51$3.397.1%14.5K1.002.1K
$275.00Oct 144.294.50$4.394.8%3.9K1.005.6K
$276.00Oct 145.255.49$5.374.5%1.1K1.003.6K
$277.00Oct 146.186.49$6.344.9%8841.003.4K
$278.00Oct 147.187.49$7.344.2%2191.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,310 active (total vol 1.6M, top 79.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%66.0K0.02319
$273.00Oct 140.020.03$0.0333.3%64.8K0.04139
$275.00Oct 140.000.01$0.01100.0%53.7K0.01337
$272.00Oct 140.070.08$0.0812.5%43.8K0.1324
$276.00Oct 140.000.01$0.01100.0%18.4K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.391.42$1.402.1%79.8K0.872.1K
$260.00Nov 203.063.09$3.081.0%73.1K0.2734.4K
$271.00Oct 140.590.60$0.601.7%66.1K0.641.8K
$267.00Oct 160.630.64$0.641.6%60.9K0.2239.8K
$273.00Oct 142.282.49$2.388.8%53.4K0.951.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 25.2%, max 30.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.3%17.9%30.0%3.3K72
$271.00Oct 14Nov 2023.1%18.4%25.8%12.7K183
$258.00Oct 30Nov 2722.9%20.9%9.5%422
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2723.1%17.7%30.7%66.1K1.8K
$270.00Oct 14Nov 2723.3%17.9%30.0%33.6K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 9.64, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.56$0.44$0.5674%0.79$270.56
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
$283.00$284.00Oct 30$0.10$0.90$0.1012%9.00$283.10
$288.00$289.00Nov 13$0.11$0.89$0.1112%8.09$288.11
$285.00$286.00Nov 6$0.12$0.88$0.1213%7.33$285.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.47$4.53$0.4715%9.64$249.53
$240.00$235.00Nov 27$0.22$4.78$0.228%21.73$239.78
$250.00$245.00Nov 13$0.35$4.65$0.3512%13.29$249.65
$240.00$235.00Nov 20$0.19$4.81$0.198%25.32$239.81
$245.00$240.00Nov 13$0.23$4.77$0.239%20.74$244.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 20$0.57$0.57$0.4350%1.33$271.57
$271.00$272.00Nov 13$0.56$0.56$0.4450%1.27$271.56
$272.00$273.00Oct 27$0.49$0.49$0.5155%0.96$272.49
$274.00$275.00Nov 20$0.49$0.49$0.5156%0.96$274.49
$273.00$274.00Oct 30$0.47$0.47$0.5357%0.89$273.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.72$0.72$9.2883%0.08$259.28
$270.00$269.00Oct 14$0.12$0.12$0.8874%0.14$269.88
$255.00$240.00Oct 26$0.28$0.28$14.7293%0.02$254.72
$250.00$230.00Oct 28$0.27$0.27$19.7394%0.01$249.73
$268.00$267.50Oct 19$0.14$0.14$0.3669%0.39$267.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9123.1%22.6%
$272.50Nov 6Nov 13$0.8720.7%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8823.1%22.6%
$272.50Nov 6Nov 13$0.6820.7%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.32% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.26$0.60$0.86$270.14$271.860.32%
$270.00Oct 14$0.82$0.17$0.99$269.01$270.990.37%
$272.00Oct 14$0.08$1.40$1.48$270.52$273.480.55%
$269.00Oct 14$1.71$0.05$1.76$267.24$270.760.65%
$273.00Oct 14$0.03$2.38$2.41$270.59$275.410.89%
$271.00Oct 15$1.17$1.48$2.65$268.35$273.650.98%
$268.00Oct 14$2.66$0.02$2.68$265.32$270.680.99%
$270.00Oct 15$1.73$1.04$2.77$267.23$272.771.02%
$272.00Oct 15$0.75$2.05$2.80$269.20$274.801.03%
$269.00Oct 15$2.41$0.72$3.13$265.87$272.131.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.08$0.05$0.13$268.87$272.13
$272.00$270.00Oct 14$0.08$0.17$0.25$269.75$272.25
$275.00$266.00Oct 15$0.16$0.22$0.38$265.62$275.38
$271.00$269.00Oct 14$0.26$0.05$0.31$268.69$271.31
$271.00$270.00Oct 14$0.26$0.17$0.43$269.57$271.43
$274.00$266.00Oct 15$0.26$0.22$0.48$265.52$274.48
$275.00$267.00Oct 15$0.16$0.33$0.49$266.51$275.49
$274.00$267.00Oct 15$0.26$0.33$0.59$266.41$274.59
$275.00$268.00Oct 15$0.16$0.49$0.65$267.35$275.65
$273.00$266.00Oct 15$0.45$0.22$0.67$265.33$273.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 450 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255278/279Nov 6$0.44$0.5655%0.79$254.56$278.44
249/250279/280Nov 20$0.45$0.5554%0.82$249.55$279.45
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
252/253279/280Nov 20$0.48$0.5250%0.92$252.52$279.48
249/250278/279Nov 20$0.47$0.5351%0.89$249.53$278.47
251/252278/279Nov 20$0.49$0.5149%0.96$251.51$278.49
252/253278/279Nov 20$0.50$0.5048%1.00$252.50$278.50
252/253278/279Nov 13$0.46$0.5452%0.85$252.54$278.46
253/254278/279Nov 13$0.47$0.5351%0.89$253.53$278.47
255/256279/280Nov 20$0.51$0.4947%1.04$255.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.05$4.956%99.00
$268.00$269.00$270.00Oct 14$0.06$0.9424%15.67
$271.00$272.00$273.00Oct 14$0.13$0.8732%6.69
$230.00$240.00$250.00Nov 13$0.30$9.707%32.33
$267.00$269.00$271.00Oct 27$0.14$1.8617%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.15$4.858%32.33
$269.00$270.00$271.00Oct 14$0.31$0.6955%2.23
$270.00$271.00$272.00Oct 14$0.37$0.6361%1.70
$250.00$255.00$260.00Oct 20$0.10$4.906%49.00
$245.00$250.00$255.00Oct 27$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $-3.34, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.49$4.51
$266.00$270.001:2Oct 26-$1.25$2.75
$262.50$267.001:2Oct 27-$2.63$1.87
$268.00$269.001:2Oct 14-$0.76$0.24
$272.00$273.001:2Oct 15-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.34$9.66
$290.00$283.001:2Oct 28-$5.61$1.39
$291.00$284.001:2Oct 26-$6.34$0.66
$273.00$272.001:2Oct 14-$0.42$0.58
$255.00$250.001:2Oct 27-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.64%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.140.490.5%2.64%3.13%266--
$272.50Nov 27$6.870.470.7%2.54%3.22%2--
$273.00Nov 27$6.600.470.9%2.44%3.30%110
$274.00Nov 27$6.090.441.2%2.25%3.48%3831
$275.00Nov 27$5.600.421.6%2.07%3.67%761
$271.00Nov 20$7.210.500.1%2.66%2.79%143100
$272.00Nov 20$6.650.480.5%2.46%2.95%7.1K144
$276.00Nov 27$5.130.402.0%1.90%3.87%1285
$273.00Nov 20$6.110.460.9%2.26%3.12%50296
$277.00Nov 27$4.690.382.3%1.73%4.08%229

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 559,418
Total Puts 1,049,722
Put/Call Ratio 1.88
Net Difference -490,304

Prior's Put/Call Breakdown

Total Calls 621,708
Total Puts 636,595
Put/Call Ratio 1.02
Net Difference -14,887

Prior 7-Day Put/Call Summary

Total Calls 5,583,440
Total Puts 6,459,004
Average Put/Call Ratio 1.14
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All