Tour v531
IWM
iShares Russell 2000 ETF
$270.85 -2.11%
(10/14 14:10) ◀
|
Wednesday, October 14, 2026 (2:15pm)
January 2026
|
▶ (10/14 14:20)
◀ 10/14 14:15 ▶

Option Volume

Detail
ℹ
Current (10/14 2:15pm) 1,678,918
Calls: 591,394 (35%)
Puts: 1,087,524 (65%)
Prior (10/13) 1,326,586
Calls: 666,852 (50%)
Puts: 659,734 (50%)
Current vs Prior +26.56%
Calls: -11.32% (Calls)
Puts: +64.84% (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 -2.41%
Calls: -25.86%
Puts: +17.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:15pm) $315.81M
Calls: $32.64M (10%)
Puts: $283.17M (90%)
Prior (10/13) $125.31M
Calls: $55.88M (45%)
Puts: $69.44M (55%)
Current vs Prior +152.02%
Calls: -41.58%
Puts: +307.81%
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 +63.09%
Calls: -51.45%
Puts: +124.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:15pm) 1.84
Prior (10/13) 0.99
Current vs Prior +85.88%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:15pm) 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% | 1.53%1.53% | 2.52%1.19% | 5.29%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -55.77% | -17.56%-55.77% | -8.65%-8.65% | +3.83%-17.56% | +4.42%
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 -44.00% | -4.83%-18.76% | +19.38%+19.19% | +6.40%-39.41% | -2.08%
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 -55.77% | -17.56%-55.77% | -8.65%-8.65% | +3.83%-17.56% | +4.42%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 1.27%
Calls: 1.04% | 1.09%
Puts: 2.17% | 1.45%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -13.51% | -57.53%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -46.79% | -52.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($283.17M) vs calls ($32.64M). Massive premium surge with dollar volume up 152% vs prior. Dollar volume significantly above 7-day average (63% higher). Extreme bearish P/C ratio of 1.84 - 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
14:15BEARISHBEARISHBEARISH
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 1,076 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2037.3837.50$37.440.3%--0.93168
$240.00Nov 2032.6032.73$32.670.4%--0.92174
$270.00Oct 162.342.35$2.340.4%1.5K0.58377
$245.00Nov 2027.9128.03$27.970.4%--0.89216
$252.00Nov 2021.5821.68$21.630.5%330.844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 1452.0152.26$52.140.5%101.00--
$320.00Oct 1449.0149.26$49.140.5%41.00--
$321.00Oct 1450.0150.27$50.140.5%41.00--
$319.00Oct 1448.0148.26$48.140.5%11.00--
$290.00Oct 1619.1119.21$19.160.5%1.1K1.0010.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 313 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.060.07$0.0714.3%46.8K0.1324
$271.00Oct 140.290.30$0.303.3%18.9K0.4383
$270.00Oct 140.950.96$0.961.0%5.4K0.8025
$276.00Oct 150.090.10$0.1010.0%6.8K0.07238
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.110.12$0.128.3%40.5K0.202.2K
$271.00Oct 140.450.46$0.462.2%68.7K0.571.8K
$264.00Oct 150.080.09$0.0911.1%4690.0533
$265.00Oct 150.120.13$0.137.7%3.5K0.07864
$266.00Oct 150.180.19$0.195.3%7060.10154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 567 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.7345.99$45.860.6%11.00--
$260.00Oct 1410.7410.99$10.872.3%191.0015
$261.00Oct 149.739.99$9.862.6%121.001
$262.00Oct 148.748.99$8.872.8%111.00--
$263.00Oct 147.747.99$7.873.2%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 158.128.21$8.161.1%111.00371
$280.00Oct 159.119.21$9.161.1%361.00157
$281.00Oct 1510.1210.21$10.160.9%241.00433
$282.00Oct 1511.1111.21$11.160.9%681.00167
$283.00Oct 1512.1112.21$12.160.8%61.0082

Most actively traded options today. High liquidity = easy entry/exit. 1,326 active (total vol 1.7M, top 80.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%67.6K0.03319
$273.00Oct 140.020.03$0.0333.3%65.6K0.05139
$275.00Oct 140.000.01$0.01100.0%53.7K0.01337
$272.00Oct 140.060.07$0.0714.3%46.8K0.1324
$271.00Oct 140.290.30$0.303.3%18.9K0.4383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.201.23$1.212.5%80.2K0.872.1K
$260.00Nov 203.003.04$3.021.3%73.1K0.2634.4K
$271.00Oct 140.450.46$0.462.2%68.7K0.571.8K
$267.00Oct 160.570.58$0.571.8%61.3K0.2139.8K
$273.00Oct 142.122.24$2.185.5%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 29.9%, max 38.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.7%17.9%38.0%5.4K72
$271.00Oct 14Nov 2723.3%17.7%32.0%18.9K86
$258.00Oct 30Nov 2722.9%20.9%9.4%422
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.7%17.9%38.0%40.5K3.2K
$271.00Oct 14Nov 2723.3%17.7%32.0%68.7K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 15.13, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.66$0.34$0.6680%0.52$270.66
$290.00$291.00Nov 27$0.13$0.87$0.1314%6.69$290.13
$286.00$290.00Oct 28$0.11$3.89$0.115%35.36$286.11
$293.00$294.00Nov 27$0.10$0.90$0.1010%9.00$293.10
$280.00$281.00Oct 27$0.12$0.88$0.1214%7.33$280.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$250.00$245.00Nov 27$0.46$4.54$0.4615%9.87$249.54
$240.00$235.00Nov 27$0.22$4.78$0.228%21.73$239.78
$250.00$245.00Nov 13$0.34$4.66$0.3412%13.71$249.66
$250.00$245.00Nov 6$0.26$4.74$0.2610%18.23$249.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 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
$274.00$275.00Nov 13$0.49$0.49$0.5157%0.96$274.49
$274.00$275.00Nov 20$0.50$0.50$0.5056%1.00$274.50
$272.00$273.00Oct 28$0.51$0.51$0.4954%1.04$272.51
$271.00$272.00Nov 13$0.56$0.56$0.4450%1.27$271.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.69$0.69$9.3183%0.07$259.31
$255.00$240.00Oct 26$0.27$0.27$14.7393%0.02$254.73
$265.00$264.00Oct 20$0.15$0.15$0.8582%0.18$264.85
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$268.00$267.00Oct 16$0.21$0.21$0.7973%0.27$267.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.87, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9623.3%22.6%
$272.50Nov 6Nov 13$0.9020.6%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9223.3%22.6%
$272.50Nov 6Nov 13$0.7020.6%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.28% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.30$0.46$0.76$270.24$271.760.28%
$270.00Oct 14$0.96$0.12$1.08$268.92$271.080.40%
$272.00Oct 14$0.07$1.21$1.28$270.72$273.280.47%
$269.00Oct 14$1.90$0.04$1.94$267.06$270.940.72%
$273.00Oct 14$0.03$2.18$2.21$270.79$275.210.82%
$271.00Oct 15$1.26$1.38$2.64$268.36$273.640.97%
$272.00Oct 15$0.81$1.93$2.74$269.26$274.741.01%
$270.00Oct 15$1.84$0.96$2.80$267.20$272.801.03%
$268.00Oct 14$2.87$0.02$2.89$265.11$270.891.07%
$273.00Oct 15$0.49$2.61$3.10$269.90$276.101.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.07$0.04$0.11$268.89$272.11
$272.00$270.00Oct 14$0.07$0.12$0.19$269.81$272.19
$275.00$266.00Oct 15$0.16$0.19$0.35$265.65$275.35
$275.00$267.00Oct 15$0.16$0.29$0.45$266.55$275.45
$274.00$266.00Oct 15$0.28$0.19$0.47$265.53$274.47
$271.00$269.00Oct 14$0.30$0.04$0.34$268.66$271.34
$271.00$270.00Oct 14$0.30$0.12$0.42$269.58$271.42
$274.00$267.00Oct 15$0.28$0.29$0.57$266.43$274.57
$275.00$268.00Oct 15$0.16$0.44$0.60$267.40$275.60
$274.00$268.00Oct 15$0.28$0.44$0.72$267.28$274.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250279/280Nov 20$0.47$0.5353%0.89$249.53$279.47
249/250278/279Nov 20$0.49$0.5151%0.96$249.51$278.49
249/250280/281Nov 20$0.44$0.5656%0.79$249.56$280.44
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
255/256278/279Nov 20$0.54$0.4645%1.17$255.46$278.54
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
255/256278/279Nov 13$0.50$0.5048%1.00$255.50$278.50
252/253279/280Nov 20$0.48$0.5250%0.92$252.52$279.48
259/260276/277Oct 30$0.49$0.5149%0.96$259.51$276.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 1.44, 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$0.43$0.5767%1.33
$271.00$272.00$273.00Oct 14$0.19$0.8138%4.26
$269.00$270.00$271.00Oct 14$0.28$0.7250%2.57
$235.00$240.00$245.00Nov 20$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.41$0.5967%1.44
$269.00$270.00$271.00Oct 14$0.26$0.7450%2.85
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50
$245.00$250.00$255.00Oct 27$0.08$4.925%61.50
$240.00$245.00$250.00Nov 6$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 $-3.12, 421 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.59$4.41
$266.00$270.001:2Oct 26-$1.29$2.71
$262.50$267.001:2Oct 27-$2.69$1.81
$272.00$273.001:2Oct 15-$0.17$0.83
$273.00$274.001:2Oct 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.12$9.88
$290.00$283.001:2Oct 28-$5.42$1.58
$273.00$272.001:2Oct 14-$0.24$0.76
$260.00$255.001:2Oct 20$0.00$5.00
$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. 247 found (best yield 2.87%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.780.510.1%2.87%2.93%13
$272.00Nov 27$7.210.480.4%2.66%3.09%266--
$272.50Nov 27$6.940.480.6%2.56%3.17%2--
$273.00Nov 27$6.640.470.8%2.45%3.25%110
$274.00Nov 27$6.140.451.2%2.27%3.43%3931
$275.00Nov 27$5.660.431.5%2.09%3.62%761
$271.00Nov 20$7.280.510.1%2.69%2.74%143100
$272.00Nov 20$6.710.490.4%2.48%2.90%7.1K144
$276.00Nov 27$5.190.401.9%1.92%3.82%1285
$273.00Nov 20$6.180.460.8%2.28%3.08%203296

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 591,394
Total Puts 1,087,524
Put/Call Ratio 1.84
Net Difference -496,130

Prior's Put/Call Breakdown

Total Calls 666,852
Total Puts 659,734
Put/Call Ratio 0.99
Net Difference 7,118

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