Tour v531
IWM
iShares Russell 2000 ETF
$270.52 -2.23%
(10/14 14:00) ◀
|
Wednesday, October 14, 2026 (2:10pm)
January 2026
|
▶ (10/14 14:15)
◀ 10/14 14:10 ▶

Option Volume

Detail
ℹ
Current (10/14 2:10pm) 1,659,861
Calls: 582,740 (35%)
Puts: 1,077,121 (65%)
Prior (10/13) 1,313,419
Calls: 658,546 (50%)
Puts: 654,873 (50%)
Current vs Prior +26.38%
Calls: -11.51% (Calls)
Puts: +64.48% (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 -3.52%
Calls: -26.94%
Puts: +16.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:10pm) $331.02M
Calls: $30.70M (9%)
Puts: $300.31M (91%)
Prior (10/13) $127.40M
Calls: $59.91M (47%)
Puts: $67.49M (53%)
Current vs Prior +159.83%
Calls: -48.75%
Puts: +344.97%
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 +70.95%
Calls: -54.33%
Puts: +137.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:10pm) 1.85
Prior (10/13) 0.99
Current vs Prior +85.87%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:10pm) 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% | 1.21%0.52% | 1.56%1.56% | 2.55%1.21% | 5.32%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -55.72% | -15.92%-55.72% | -6.99%-6.99% | +4.87%-15.92% | +4.91%
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 -43.93% | -2.94%-18.67% | +21.55%+21.36% | +7.46%-38.20% | -1.62%
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 -55.72% | -15.92%-55.72% | -6.99%-6.99% | +4.87%-15.92% | +4.91%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 0.61%
Calls: 2.78% | 0.59%
Puts: 1.43% | 0.63%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +13.51% | -79.60%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -30.17% | -77.36%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($300.31M) vs calls ($30.70M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (71% higher). Extreme bearish P/C ratio of 1.85 - 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
14:10BEARISHBEARISHBEARISH
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 1,083 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.3132.43$32.370.4%--0.91174
$245.00Nov 2027.6327.75$27.690.4%--0.89216
$265.00Oct 165.996.02$6.010.5%1090.86329
$250.00Oct 3021.4221.53$21.480.5%350.93120
$220.00Oct 1650.5350.80$50.670.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.3253.57$53.450.5%101.00--
$323.00Oct 1452.3252.57$52.450.5%101.00--
$270.00Nov 206.176.20$6.190.5%16.4K0.48142.5K
$322.00Oct 1451.3251.57$51.450.5%21.00--
$320.00Oct 1449.3249.57$49.450.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.060.07$0.0714.3%45.9K0.1124
$271.00Oct 140.210.22$0.224.5%17.2K0.3383
$270.00Oct 140.710.73$0.722.8%4.8K0.7125
$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 140.190.20$0.205.0%38.4K0.292.2K
$271.00Oct 140.690.70$0.701.4%68.0K0.671.8K
$264.00Oct 150.100.11$0.119.1%4690.0633
$263.00Oct 150.070.08$0.0812.5%7670.04646
$265.00Oct 150.150.16$0.166.3%3.5K0.08864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 565 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 2120.6620.99$20.831.6%91.00--
$230.00Oct 2840.8041.16$40.980.9%21.00--
$220.00Nov 2051.5851.93$51.760.7%81.0063
$225.00Oct 1445.4345.68$45.560.5%11.00--
$220.00Oct 1650.5350.80$50.670.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.333.57$3.457.0%14.5K1.002.1K
$275.00Oct 144.324.53$4.434.7%3.9K1.005.6K
$276.00Oct 145.345.53$5.443.5%1.2K1.003.6K
$277.00Oct 146.326.63$6.484.8%8871.003.4K
$278.00Oct 147.327.63$7.484.1%2191.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,321 active (total vol 1.7M, top 80.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%66.1K0.02319
$273.00Oct 140.020.03$0.0333.3%65.4K0.04139
$275.00Oct 140.000.01$0.01100.0%53.7K0.01337
$272.00Oct 140.060.07$0.0714.3%45.9K0.1124
$276.00Oct 140.000.01$0.01100.0%18.5K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.531.56$1.551.9%80.0K0.892.1K
$260.00Nov 203.103.13$3.121.0%73.1K0.2734.4K
$271.00Oct 140.690.70$0.701.4%68.0K0.671.8K
$267.00Oct 160.660.67$0.671.5%61.2K0.2339.8K
$273.00Oct 142.352.53$2.447.4%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 31.3%, max 38.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.5%17.7%38.3%17.2K86
$270.00Oct 14Nov 2724.3%18.0%35.1%4.8K72
$258.00Oct 30Nov 2723.0%20.9%9.6%422
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.5%17.7%38.3%68.0K1.8K
$270.00Oct 14Nov 2724.3%18.0%35.1%38.4K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 9.64, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.50$0.50$0.5071%1.00$270.50
$291.00$292.00Nov 27$0.11$0.89$0.1112%8.09$291.11
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
$286.00$290.00Oct 28$0.10$3.90$0.105%39.00$286.10
$289.00$290.00Nov 20$0.12$0.88$0.1213%7.33$289.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.47$4.53$0.4715%9.64$249.53
$245.00$240.00Nov 27$0.33$4.67$0.3311%14.15$244.67
$240.00$235.00Nov 27$0.23$4.77$0.239%20.74$239.77
$250.00$245.00Nov 13$0.36$4.64$0.3612%12.89$249.64
$240.00$235.00Nov 13$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Oct 30$0.55$0.55$0.4551%1.22$271.55
$273.00$274.00Nov 20$0.52$0.52$0.4854%1.08$273.52
$271.00$272.00Nov 20$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 6$0.55$0.55$0.4550%1.22$271.55
$273.00$274.00Oct 27$0.44$0.44$0.5660%0.79$273.44
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$0.15$0.15$0.8571%0.18$269.85
$255.00$240.00Oct 26$0.29$0.29$14.7192%0.02$254.71
$266.00$265.00Oct 19$0.18$0.18$0.8278%0.22$265.82
$268.00$267.00Oct 15$0.18$0.18$0.8276%0.22$267.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.91)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9124.5%23.1%
$272.50Nov 6Nov 13$0.8720.7%21.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.8924.5%23.2%
$272.50Nov 6Nov 13$0.6720.7%21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.34% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 14$0.72$0.20$0.92$269.08$270.920.34%
$271.00Oct 14$0.22$0.70$0.92$270.08$271.920.34%
$269.00Oct 14$1.58$0.05$1.63$267.37$270.630.60%
$272.00Oct 14$0.07$1.55$1.62$270.38$273.620.60%
$273.00Oct 14$0.03$2.44$2.47$270.53$275.470.91%
$268.00Oct 14$2.58$0.02$2.60$265.40$270.600.96%
$271.00Oct 15$1.13$1.59$2.72$268.28$273.721.01%
$270.00Oct 15$1.69$1.13$2.82$267.18$272.821.04%
$272.00Oct 15$0.73$2.17$2.90$269.10$274.901.07%
$269.00Oct 15$2.34$0.79$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 0.04% 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$0.20$0.27$269.73$272.27
$271.00$269.00Oct 14$0.22$0.05$0.27$268.73$271.27
$275.00$266.00Oct 15$0.16$0.24$0.40$265.60$275.40
$271.00$270.00Oct 14$0.22$0.20$0.42$269.58$271.42
$274.00$266.00Oct 15$0.26$0.24$0.50$265.50$274.50
$275.00$267.00Oct 15$0.16$0.36$0.52$266.48$275.52
$274.00$267.00Oct 15$0.26$0.36$0.62$266.38$274.62
$273.00$266.00Oct 15$0.44$0.24$0.68$265.32$273.68
$275.00$268.00Oct 15$0.16$0.54$0.70$267.30$275.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 472 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251279/280Nov 20$0.48$0.5252%0.92$250.52$279.48
248/249279/280Nov 20$0.46$0.5454%0.85$248.54$279.46
250/251278/279Nov 20$0.49$0.5150%0.96$250.51$278.49
254/255279/280Nov 20$0.51$0.4948%1.04$254.49$279.51
252/253278/279Nov 13$0.47$0.5352%0.89$252.53$278.47
248/249278/279Nov 20$0.47$0.5352%0.89$248.53$278.47
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
255/256279/280Nov 20$0.52$0.4847%1.08$255.48$279.52
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
248/249280/281Nov 20$0.42$0.5857%0.72$248.58$280.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$267.00$269.00$271.00Oct 27$0.12$1.8817%15.67
$270.00$271.00$272.00Oct 14$0.35$0.6560%1.86
$271.00$272.00$273.00Oct 14$0.11$0.8929%8.09
$269.00$270.00$271.00Oct 14$0.36$0.6458%1.78
$269.00$270.00$271.00Oct 15$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 27$0.08$4.925%61.50
$270.00$271.00$272.00Oct 14$0.35$0.6560%1.86
$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
$269.00$270.00$271.00Oct 14$0.35$0.6558%1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-3.49, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.35$4.65
$266.00$270.001:2Oct 26-$1.23$2.77
$262.50$267.001:2Oct 27-$2.57$1.93
$268.00$269.001:2Oct 14-$0.58$0.42
$272.00$273.001:2Oct 15-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.49$9.51
$290.00$283.001:2Oct 28-$5.73$1.27
$273.00$272.001:2Oct 14-$0.66$0.34
$255.00$250.001:2Oct 27-$0.09$4.91
$255.00$250.001:2Oct 22-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.82%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.640.500.2%2.82%3.00%13
$272.00Nov 27$7.100.480.6%2.62%3.17%266--
$272.50Nov 27$6.810.470.7%2.52%3.25%2--
$273.00Nov 27$6.540.460.9%2.42%3.33%110
$274.00Nov 27$6.040.441.3%2.23%3.52%3931
$275.00Nov 27$5.550.421.7%2.05%3.71%761
$271.00Nov 20$7.140.500.2%2.64%2.82%143100
$272.00Nov 20$6.590.480.6%2.44%2.98%7.1K144
$276.00Nov 27$5.090.402.0%1.88%3.91%1285
$273.00Nov 20$6.060.460.9%2.24%3.16%53296

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 582,740
Total Puts 1,077,121
Put/Call Ratio 1.85
Net Difference -494,381

Prior's Put/Call Breakdown

Total Calls 658,546
Total Puts 654,873
Put/Call Ratio 0.99
Net Difference 3,673

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