Tour v531
IWM
iShares Russell 2000 ETF
$270.87 -2.11%
(10/14 14:15) ◀
|
Wednesday, October 14, 2026 (2:20pm)
January 2026
|
▶ (10/14 14:25)
◀ 10/14 14:20 ▶

Option Volume

Detail
ℹ
Current (10/14 2:20pm) 1,700,078
Calls: 596,935 (35%)
Puts: 1,103,143 (65%)
Prior (10/13) 1,335,251
Calls: 671,537 (50%)
Puts: 663,714 (50%)
Current vs Prior +27.32%
Calls: -11.11% (Calls)
Puts: +66.21% (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 -1.18%
Calls: -25.16%
Puts: +19.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:20pm) $318.15M
Calls: $33.15M (10%)
Puts: $284.99M (90%)
Prior (10/13) $126.02M
Calls: $57.15M (45%)
Puts: $68.87M (55%)
Current vs Prior +152.46%
Calls: -41.98%
Puts: +313.80%
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 +64.30%
Calls: -50.69%
Puts: +125.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:20pm) 1.85
Prior (10/13) 0.99
Current vs Prior +86.98%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:20pm) 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% | 2.51%1.19% | 5.26%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -56.09% | -17.56%-56.09% | -7.78%-7.78% | +3.22%-17.56% | +3.75%
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 -44.40% | -4.84%-19.35% | +20.52%+20.34% | +5.77%-39.41% | -2.70%
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 -56.09% | -17.56%-56.09% | -7.78%-7.78% | +3.22%-17.56% | +3.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.70% | 1.00%
Calls: 3.06% | 0.54%
Puts: 2.33% | 1.47%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +45.95% | -66.56%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -10.21% | -62.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($284.99M) vs calls ($33.15M). Massive premium surge with dollar volume up 152% vs prior. Dollar volume significantly above 7-day average (64% 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
14:20BEARISHBEARISHBEARISH
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 1,075 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 151.851.86$1.860.5%4990.6019
$266.00Oct 165.405.43$5.420.6%620.8435
$271.00Oct 161.791.80$1.800.6%2.0K0.50351
$240.00Nov 2032.5432.73$32.640.6%--0.92174
$225.00Nov 2047.0447.32$47.180.6%--0.941.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 151.901.91$1.900.5%6.9K0.641.7K
$324.00Oct 1453.0053.28$53.140.5%101.00--
$325.00Oct 1454.0054.31$54.160.6%21.00--
$316.00Oct 1445.0045.26$45.130.6%201.00--
$323.00Oct 1452.0052.31$52.160.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.070.08$0.0812.5%48.1K0.1424
$271.00Oct 140.300.31$0.313.2%20.4K0.4483
$270.00Oct 140.960.99$0.983.1%5.6K0.8125
$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 140.100.11$0.119.1%41.4K0.192.2K
$271.00Oct 140.420.43$0.432.3%69.3K0.571.8K
$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%7170.10154

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 1445.6946.00$45.850.7%11.00--
$260.00Oct 1410.7611.00$10.882.2%191.0015
$261.00Oct 149.7610.00$9.882.4%121.001
$262.00Oct 148.769.00$8.882.7%111.00--
$263.00Oct 147.768.00$7.883.0%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1611.0911.24$11.171.3%431.0030.1K
$283.00Oct 1612.0912.23$12.161.2%321.0012.5K
$284.00Oct 1613.0913.24$13.171.1%1481.0015.0K
$285.00Oct 1614.0014.26$14.131.8%5101.0050.3K
$286.00Oct 1615.0015.26$15.131.7%151.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,336 active (total vol 1.7M, top 81.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%67.8K0.03319
$273.00Oct 140.020.03$0.0333.3%65.8K0.05139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.070.08$0.0812.5%48.1K0.1424
$271.00Oct 140.300.31$0.313.2%20.4K0.4483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.181.21$1.192.5%81.2K0.862.1K
$260.00Nov 202.963.00$2.981.3%73.1K0.2634.4K
$271.00Oct 140.420.43$0.432.3%69.3K0.571.8K
$267.00Oct 160.570.58$0.571.8%61.3K0.2139.8K
$273.00Oct 142.042.24$2.149.3%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. 4 strikes (avg 34.0%, max 38.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.6%17.8%38.1%5.6K72
$271.00Oct 14Nov 2722.8%17.6%29.6%20.4K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.4%17.8%37.1%41.5K3.2K
$271.00Oct 14Nov 2723.1%17.6%31.2%69.3K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 10.11, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$290.00Oct 28$0.10$3.90$0.105%39.00$286.10
$288.00$289.00Nov 13$0.11$0.89$0.1112%8.09$288.11
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$293.00$294.00Nov 27$0.10$0.90$0.1010%9.00$293.10
$282.00$282.50Nov 6$0.10$0.40$0.1020%4.00$282.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.45$4.55$0.4515%10.11$249.55
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$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
$245.00$240.00Nov 13$0.22$4.78$0.229%21.73$244.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 27$0.57$0.57$0.4349%1.33$271.57
$271.00$272.00Nov 20$0.57$0.57$0.4349%1.33$271.57
$271.00$272.00Nov 6$0.56$0.56$0.4450%1.27$271.56
$272.00$273.00Oct 27$0.50$0.50$0.5054%1.00$272.50
$272.00$273.00Oct 28$0.51$0.51$0.4954%1.04$272.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.68$0.68$9.3284%0.07$259.32
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$267.50$267.00Oct 20$0.13$0.13$0.3771%0.35$267.37
$266.00$265.00Oct 16$0.12$0.12$0.8884%0.14$265.88
$268.00$267.50Oct 21$0.15$0.15$0.3567%0.43$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.93)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9622.8%22.6%
$272.50Nov 6Nov 13$0.8820.5%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9323.1%22.6%
$272.50Nov 6Nov 13$0.6820.5%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.27% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.31$0.43$0.74$270.26$271.740.27%
$270.00Oct 14$0.98$0.11$1.09$268.91$271.090.40%
$272.00Oct 14$0.08$1.19$1.27$270.73$273.270.47%
$269.00Oct 14$1.92$0.04$1.96$267.04$270.960.72%
$273.00Oct 14$0.03$2.14$2.17$270.83$275.170.80%
$271.00Oct 15$1.27$1.36$2.63$268.37$273.630.97%
$272.00Oct 15$0.82$1.90$2.72$269.28$274.721.00%
$270.00Oct 15$1.86$0.95$2.81$267.19$272.811.04%
$268.00Oct 14$2.88$0.02$2.90$265.10$270.901.07%
$273.00Oct 15$0.49$2.58$3.07$269.93$276.071.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.08$0.04$0.12$268.88$272.12
$272.00$270.00Oct 14$0.08$0.11$0.19$269.81$272.19
$275.00$266.00Oct 15$0.17$0.19$0.36$265.64$275.36
$275.00$267.00Oct 15$0.17$0.28$0.45$266.55$275.45
$274.00$266.00Oct 15$0.29$0.19$0.48$265.52$274.48
$271.00$269.00Oct 14$0.31$0.04$0.35$268.65$271.35
$271.00$270.00Oct 14$0.31$0.11$0.42$269.58$271.42
$274.00$267.00Oct 15$0.29$0.28$0.57$266.43$274.57
$275.00$268.00Oct 15$0.17$0.43$0.60$267.40$275.60
$274.00$268.00Oct 15$0.29$0.43$0.72$267.28$274.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251278/279Nov 20$0.49$0.5150%0.96$250.51$278.49
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
255/256278/279Nov 20$0.54$0.4645%1.17$255.46$278.54
250/251279/280Nov 20$0.46$0.5453%0.85$250.54$279.46
256/257278/279Nov 6$0.46$0.5452%0.85$256.54$278.46
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
253/254278/279Nov 20$0.51$0.4947%1.04$253.49$278.51
255/256280/281Nov 20$0.49$0.5149%0.96$255.51$280.49
258/259278/279Oct 30$0.40$0.6058%0.67$258.60$278.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 3.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.18$0.8239%4.56
$240.00$245.00$250.00Oct 30$0.05$4.954%99.00
$269.00$270.00$271.00Oct 14$0.27$0.7350%2.70
$270.00$271.00$272.00Oct 14$0.44$0.5667%1.27
$230.00$240.00$250.00Nov 13$0.30$9.706%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.25$0.7550%3.00
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46
$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
$235.00$240.00$245.00Nov 13$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-3.10, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.55$4.45
$266.00$270.001:2Oct 26-$1.29$2.71
$262.50$267.001:2Oct 27-$2.70$1.80
$272.00$273.001:2Oct 15-$0.16$0.84
$273.00$274.001:2Oct 15-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.10$9.90
$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-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.86%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.750.510.1%2.86%2.91%13
$272.00Nov 27$7.180.480.4%2.65%3.07%266--
$272.50Nov 27$6.900.480.6%2.55%3.15%2--
$273.00Nov 27$6.650.470.8%2.46%3.24%110
$274.00Nov 27$6.130.451.2%2.26%3.42%3931
$275.00Nov 27$5.640.431.5%2.08%3.61%761
$271.00Nov 20$7.240.510.1%2.67%2.72%143100
$272.00Nov 20$6.680.490.4%2.47%2.88%7.1K144
$276.00Nov 27$5.150.401.9%1.90%3.80%1385
$273.00Nov 20$6.140.460.8%2.27%3.05%205296

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 596,935
Total Puts 1,103,143
Put/Call Ratio 1.85
Net Difference -506,208

Prior's Put/Call Breakdown

Total Calls 671,537
Total Puts 663,714
Put/Call Ratio 0.99
Net Difference 7,823

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