Tour v531
IWM
iShares Russell 2000 ETF
$270.62 -2.20%
(10/14 13:55) ◀
|
Wednesday, October 14, 2026 (2:00pm)
January 2026
|
▶ (10/14 14:10)
◀ 10/14 14:00 ▶

Option Volume

Detail
ℹ
Current (10/14 2:00pm) 1,623,830
Calls: 564,079 (35%)
Puts: 1,059,751 (65%)
Prior (10/13) 1,266,041
Calls: 625,158 (49%)
Puts: 640,883 (51%)
Current vs Prior +28.26%
Calls: -9.77% (Calls)
Puts: +65.36% (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 -5.61%
Calls: -29.28%
Puts: +14.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:00pm) $324.59M
Calls: $29.88M (9%)
Puts: $294.72M (91%)
Prior (10/13) $121.01M
Calls: $44.07M (36%)
Puts: $76.95M (64%)
Current vs Prior +168.23%
Calls: -32.19%
Puts: +283.01%
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 +67.63%
Calls: -55.56%
Puts: +133.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:00pm) 1.88
Prior (10/13) 1.03
Current vs Prior +83.26%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +64.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:00pm) 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 0.53% | 1.22%0.53% | 1.58%1.58% | 2.56%1.22% | 5.32%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -55.11% | -15.44%-55.11% | -5.71%-5.71% | +5.29%-15.44% | +5.09%
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 -43.17% | -2.38%-17.56% | +23.23%+23.03% | +7.89%-37.85% | -1.45%
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 -55.11% | -15.44%-55.11% | -5.71%-5.71% | +5.29%-15.44% | +5.09%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.22%
Calls: 1.22% | 1.14%
Puts: 3.23% | 1.30%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +20.54% | -59.20%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -25.84% | -54.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($294.72M) vs calls ($29.88M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (68% 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
14:00BEARISHBEARISHBEARISH
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 1,081 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Oct 167.027.05$7.040.4%680.8974
$220.00Oct 1650.5850.82$50.700.5%--1.0010
$220.00Nov 2051.6851.95$51.820.5%81.0063
$225.00Oct 1645.5845.83$45.710.5%--1.0099
$225.00Oct 1445.4845.73$45.610.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 1452.2952.52$52.410.4%101.00--
$322.00Oct 1451.2951.52$51.410.4%21.00--
$324.00Oct 1453.2853.52$53.400.4%101.00--
$272.00Oct 152.102.11$2.110.5%6.9K0.661.7K
$320.00Oct 1449.2849.52$49.400.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.060.07$0.0714.3%44.4K0.1224
$271.00Oct 140.250.26$0.263.8%13.4K0.3683
$270.00Oct 140.810.82$0.821.2%3.6K0.7325
$276.00Oct 150.090.10$0.1010.0%6.7K0.06238
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.180.19$0.195.3%34.8K0.282.2K
$271.00Oct 140.610.63$0.623.2%66.6K0.641.8K
$263.00Oct 150.070.08$0.0812.5%7590.04646
$264.00Oct 150.110.12$0.128.3%4670.0633
$265.00Oct 150.160.17$0.175.9%2.9K0.09864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.4845.73$45.610.5%11.00--
$260.00Oct 1410.4810.72$10.602.3%191.0015
$261.00Oct 149.489.70$9.592.3%121.001
$262.00Oct 148.488.70$8.592.6%111.00--
$263.00Oct 147.487.69$7.592.8%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1611.2911.45$11.371.4%381.0030.1K
$283.00Oct 1612.3212.41$12.370.7%321.0012.5K
$284.00Oct 1613.3113.41$13.360.7%1481.0015.0K
$285.00Oct 1614.2914.51$14.401.5%5091.0050.3K
$286.00Oct 1615.1715.53$15.352.3%151.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,312 active (total vol 1.6M, top 79.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%66.1K0.02319
$273.00Oct 140.020.03$0.0333.3%65.2K0.04139
$275.00Oct 140.000.01$0.01100.0%53.7K0.01337
$272.00Oct 140.060.07$0.0714.3%44.4K0.1224
$276.00Oct 140.000.01$0.01100.0%18.5K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.411.45$1.432.8%79.9K0.882.1K
$260.00Nov 203.093.13$3.111.3%73.1K0.2734.4K
$271.00Oct 140.610.63$0.623.2%66.6K0.641.8K
$267.00Oct 160.670.69$0.682.9%61.1K0.2339.8K
$273.00Oct 142.212.50$2.3612.3%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 28.7%, max 38.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.3%18.0%35.0%3.6K72
$271.00Oct 14Nov 2023.8%18.5%29.1%13.5K183
$258.00Oct 30Nov 2723.0%21.0%9.6%422
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2725.0%18.0%38.9%34.8K3.2K
$271.00Oct 14Nov 2723.2%17.8%30.7%66.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 9.42, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.56$0.44$0.5673%0.79$270.56
$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
$291.00$292.00Nov 20$0.10$0.90$0.1011%9.00$291.10
$278.00$279.00Oct 22$0.12$0.88$0.1214%7.33$278.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.48$4.52$0.4815%9.42$249.52
$245.00$240.00Nov 27$0.33$4.67$0.3311%14.15$244.67
$240.00$235.00Nov 27$0.23$4.77$0.238%20.74$239.77
$250.00$245.00Nov 13$0.36$4.64$0.3612%12.89$249.64
$245.00$240.00Nov 13$0.24$4.76$0.249%19.83$244.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 1.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.53$0.53$0.4754%1.13$273.53
$276.00$277.00Nov 27$0.46$0.46$0.5460%0.85$276.46
$273.00$274.00Oct 27$0.45$0.45$0.5560%0.82$273.45
$271.00$272.00Nov 13$0.56$0.56$0.4450%1.27$271.56
$273.00$274.00Nov 20$0.52$0.52$0.4854%1.08$273.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.74$0.74$9.2683%0.08$259.26
$270.00$269.00Oct 14$0.14$0.14$0.8672%0.16$269.86
$255.00$240.00Oct 26$0.29$0.29$14.7192%0.02$254.71
$250.00$230.00Oct 28$0.27$0.27$19.7394%0.01$249.73
$267.00$266.00Oct 15$0.12$0.12$0.8883%0.14$266.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.94)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9423.8%23.3%
$272.50Nov 6Nov 13$0.8720.8%21.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9223.2%23.3%
$272.50Nov 6Nov 13$0.7220.8%21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.33% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.26$0.62$0.88$270.12$271.880.33%
$270.00Oct 14$0.82$0.19$1.01$268.99$271.010.37%
$272.00Oct 14$0.07$1.43$1.50$270.50$273.500.55%
$269.00Oct 14$1.68$0.05$1.73$267.27$270.730.64%
$273.00Oct 14$0.03$2.36$2.39$270.61$275.390.88%
$268.00Oct 14$2.66$0.02$2.68$265.32$270.680.99%
$271.00Oct 15$1.20$1.54$2.74$268.26$273.741.01%
$270.00Oct 15$1.76$1.10$2.86$267.14$272.861.06%
$272.00Oct 15$0.77$2.11$2.88$269.12$274.881.06%
$269.00Oct 15$2.44$0.77$3.21$265.79$272.211.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.07$0.05$0.12$268.88$272.12
$272.00$270.00Oct 14$0.07$0.19$0.26$269.74$272.26
$271.00$269.00Oct 14$0.26$0.05$0.31$268.69$271.31
$275.00$266.00Oct 15$0.16$0.25$0.41$265.59$275.41
$271.00$270.00Oct 14$0.26$0.19$0.45$269.55$271.45
$274.00$266.00Oct 15$0.28$0.25$0.53$265.47$274.53
$275.00$267.00Oct 15$0.16$0.37$0.53$266.47$275.53
$274.00$267.00Oct 15$0.28$0.37$0.65$266.35$274.65
$275.00$268.00Oct 15$0.16$0.54$0.70$267.30$275.70
$273.00$266.00Oct 15$0.47$0.25$0.72$265.28$273.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257278/279Nov 6$0.47$0.5352%0.89$256.53$278.47
249/250278/279Nov 20$0.48$0.5251%0.92$249.52$278.48
251/252278/279Nov 20$0.50$0.5049%1.00$251.50$278.50
252/253278/279Nov 20$0.51$0.4948%1.04$252.49$278.51
254/255278/279Nov 6$0.44$0.5655%0.79$254.56$278.44
254/255278/279Nov 20$0.53$0.4746%1.13$254.47$278.53
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
251/252280/281Nov 20$0.45$0.5554%0.82$251.55$280.45
252/253280/281Nov 20$0.46$0.5453%0.85$252.54$280.46
257/258276/277Oct 30$0.46$0.5452%0.85$257.54$276.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 2.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.30$0.7055%2.33
$270.00$271.00$272.00Oct 14$0.37$0.6361%1.70
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
$271.00$272.00$273.00Oct 14$0.15$0.8532%5.67
$268.00$269.00$270.00Oct 15$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.29$0.7156%2.45
$271.00$272.00$273.00Oct 14$0.12$0.8832%7.33
$245.00$250.00$255.00Oct 27$0.08$4.925%61.50
$250.00$255.00$260.00Oct 20$0.10$4.906%49.00
$250.00$255.00$260.00Oct 22$0.16$4.848%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $-3.41, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.48$4.52
$266.00$270.001:2Oct 26-$1.28$2.72
$262.50$267.001:2Oct 27-$2.61$1.89
$268.00$269.001:2Oct 14-$0.70$0.30
$272.00$273.001:2Oct 15-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.41$9.59
$290.00$283.001:2Oct 28-$5.63$1.37
$291.00$284.001:2Oct 26-$6.40$0.60
$273.00$272.001:2Oct 14-$0.50$0.50
$255.00$250.001:2Oct 27-$0.09$4.91

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$7.150.480.5%2.64%3.15%266--
$272.50Nov 27$6.880.470.7%2.54%3.24%2--
$273.00Nov 27$6.610.460.9%2.44%3.32%110
$274.00Nov 27$6.100.441.2%2.25%3.50%3831
$275.00Nov 27$5.610.421.6%2.07%3.69%761
$271.00Nov 20$7.210.500.1%2.66%2.80%143100
$272.00Nov 20$6.660.480.5%2.46%2.97%7.1K144
$276.00Nov 27$5.140.402.0%1.90%3.89%1285
$273.00Nov 20$6.130.460.9%2.27%3.14%50296
$277.00Nov 27$4.700.382.4%1.74%4.09%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 564,079
Total Puts 1,059,751
Put/Call Ratio 1.88
Net Difference -495,672

Prior's Put/Call Breakdown

Total Calls 625,158
Total Puts 640,883
Put/Call Ratio 1.03
Net Difference -15,725

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