Tour v531
IWM
iShares Russell 2000 ETF
$270.81 -2.13%
(10/14 14:20) ◀
|
Wednesday, October 14, 2026 (2:25pm)
January 2026
|
▶ (10/14 14:30)
◀ 10/14 14:25 ▶

Option Volume

Detail
ℹ
Current (10/14 2:25pm) 1,718,561
Calls: 601,175 (35%)
Puts: 1,117,386 (65%)
Prior (10/13) 1,344,802
Calls: 679,186 (51%)
Puts: 665,616 (49%)
Current vs Prior +27.79%
Calls: -11.49% (Calls)
Puts: +67.87% (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 -0.10%
Calls: -24.63%
Puts: +21.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:25pm) $322.76M
Calls: $33.15M (10%)
Puts: $289.61M (90%)
Prior (10/13) $127.15M
Calls: $58.41M (46%)
Puts: $68.74M (54%)
Current vs Prior +153.84%
Calls: -43.25%
Puts: +321.34%
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 +66.68%
Calls: -50.69%
Puts: +129.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:25pm) 1.86
Prior (10/13) 0.98
Current vs Prior +89.66%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +63.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:25pm) 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 0.51% | 1.18%0.51% | 1.53%1.53% | 2.51%1.18% | 5.25%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -56.70% | -18.06%-56.70% | -8.42%-8.42% | +3.24%-18.06% | +3.63%
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 -45.18% | -5.41%-20.47% | +19.68%+19.49% | +5.79%-39.78% | -2.82%
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 -56.70% | -18.06%-56.70% | -8.42%-8.42% | +3.24%-18.06% | +3.63%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.70% | 1.27%
Calls: 3.23% | 1.10%
Puts: 2.17% | 1.44%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +45.95% | -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 -10.21% | -52.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($289.61M) vs calls ($33.15M). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (67% higher). Extreme bearish P/C ratio of 1.86 - 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
14:25BEARISHBEARISHBEARISH
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 1,068 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 162.322.33$2.330.4%1.6K0.58377
$271.00Oct 161.751.76$1.760.6%2.0K0.49351
$240.00Nov 2032.5232.71$32.620.6%--0.92174
$245.00Nov 2027.8127.98$27.900.6%--0.89216
$225.00Nov 2046.9947.28$47.140.6%--0.941.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Oct 1451.0451.33$51.190.6%21.00--
$320.00Oct 1449.0449.33$49.190.6%41.00--
$324.00Oct 1453.0453.36$53.200.6%101.00--
$319.00Oct 1448.0448.33$48.190.6%11.00--
$323.00Oct 1452.0452.36$52.200.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.060.07$0.0714.3%49.1K0.1324
$271.00Oct 140.270.28$0.283.6%21.1K0.4283
$270.00Oct 140.910.94$0.933.2%5.6K0.8025
$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 140.100.11$0.119.1%42.6K0.202.2K
$271.00Oct 140.450.46$0.462.2%69.8K0.581.8K
$264.00Oct 150.080.09$0.0911.1%4700.0533
$265.00Oct 150.120.13$0.137.7%3.5K0.07864
$266.00Oct 150.180.19$0.195.3%7180.10154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 569 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 2120.9121.27$21.091.7%91.00--
$230.00Oct 2841.0641.45$41.260.9%21.00--
$220.00Nov 2051.8352.19$52.010.7%81.0063
$225.00Oct 1445.6745.96$45.820.6%11.00--
$220.00Oct 1650.7451.07$50.910.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 144.054.26$4.155.1%4.1K1.005.6K
$276.00Oct 145.055.37$5.216.1%1.2K1.003.6K
$277.00Oct 146.046.37$6.215.3%9071.003.4K
$278.00Oct 147.047.37$7.214.6%2191.001.9K
$279.00Oct 148.048.35$8.203.8%4991.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,337 active (total vol 1.7M, top 81.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%68.1K0.03319
$273.00Oct 140.020.03$0.0333.3%66.1K0.05139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.060.07$0.0714.3%49.1K0.1324
$271.00Oct 140.270.28$0.283.6%21.1K0.4283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.231.26$1.252.4%81.7K0.872.1K
$260.00Nov 202.962.99$2.981.0%75.6K0.2634.4K
$271.00Oct 140.450.46$0.462.2%69.8K0.581.8K
$267.00Oct 160.560.57$0.561.8%61.3K0.2139.8K
$273.00Oct 142.092.29$2.199.1%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 34.4%, max 38.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.5%17.8%38.0%5.6K72
$271.00Oct 14Nov 2723.0%17.6%30.8%21.1K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.5%17.8%38.0%42.6K3.2K
$271.00Oct 14Nov 2723.0%17.6%30.8%69.9K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 15.13, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.65$0.35$0.6580%0.54$270.65
$278.00$279.00Oct 21$0.10$0.90$0.1013%9.00$278.10
$285.00$286.00Nov 6$0.12$0.88$0.1213%7.33$285.12
$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
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
$250.00$245.00Nov 13$0.34$4.66$0.3412%13.71$249.66
$240.00$235.00Nov 27$0.22$4.78$0.228%21.73$239.78
$240.00$235.00Nov 20$0.19$4.81$0.198%25.32$239.81

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
$271.00$272.00Nov 13$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 27$0.56$0.56$0.4450%1.27$271.56
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
$272.00$273.00Oct 26$0.49$0.49$0.5155%0.96$272.49
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 16$0.22$0.22$0.7873%0.28$267.78
$269.00$268.00Oct 15$0.23$0.23$0.7770%0.30$268.77
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$268.00$267.50Oct 20$0.14$0.14$0.3668%0.39$267.86

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$0.9523.0%22.7%
$272.50Nov 6Nov 13$0.8620.6%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9323.0%22.7%
$272.50Nov 6Nov 13$0.6920.6%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 508 found (cheapest 0.27% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.28$0.46$0.74$270.26$271.740.27%
$270.00Oct 14$0.93$0.11$1.04$268.96$271.040.38%
$272.00Oct 14$0.07$1.25$1.32$270.68$273.320.49%
$269.00Oct 14$1.86$0.03$1.89$267.11$270.890.70%
$273.00Oct 14$0.03$2.19$2.22$270.78$275.220.82%
$271.00Oct 15$1.23$1.39$2.62$268.38$273.620.97%
$272.00Oct 15$0.80$1.95$2.75$269.25$274.751.02%
$270.00Oct 15$1.81$0.97$2.78$267.22$272.781.03%
$268.00Oct 14$2.81$0.02$2.83$265.17$270.831.05%
$273.00Oct 15$0.49$2.64$3.13$269.87$276.131.16%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.07$0.03$0.10$268.90$272.10
$272.00$270.00Oct 14$0.07$0.11$0.18$269.82$272.18
$275.00$266.00Oct 15$0.16$0.19$0.35$265.65$275.35
$275.00$267.00Oct 15$0.16$0.28$0.44$266.56$275.44
$271.00$269.00Oct 14$0.28$0.03$0.31$268.69$271.31
$271.00$270.00Oct 14$0.28$0.11$0.39$269.61$271.39
$274.00$266.00Oct 15$0.28$0.19$0.47$265.53$274.47
$274.00$267.00Oct 15$0.28$0.28$0.56$266.44$274.56
$275.00$268.00Oct 15$0.16$0.43$0.59$267.41$275.59
$274.00$268.00Oct 15$0.28$0.43$0.71$267.29$274.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250279/280Nov 20$0.46$0.5454%0.85$249.54$279.46
255/256279/280Nov 20$0.52$0.4847%1.08$255.48$279.52
257/258278/279Oct 30$0.39$0.6160%0.64$257.61$278.39
250/251279/280Nov 20$0.46$0.5453%0.85$250.54$279.46
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
252/253279/280Nov 20$0.48$0.5251%0.92$252.52$279.48
260/261278/279Oct 30$0.44$0.5655%0.79$260.56$278.44
253/254279/280Nov 20$0.49$0.5150%0.96$253.51$279.49
249/250278/279Nov 20$0.47$0.5351%0.89$249.53$278.47
249/250280/281Nov 20$0.42$0.5856%0.72$249.58$280.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 2.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.28$0.7253%2.57
$271.00$272.00$273.00Oct 14$0.17$0.8337%4.88
$270.00$271.00$272.00Oct 14$0.44$0.5668%1.27
$230.00$240.00$250.00Nov 13$0.31$9.696%31.26
$267.00$268.00$269.00Oct 16$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.27$0.7353%2.70
$271.00$272.00$273.00Oct 14$0.15$0.8537%5.67
$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$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 444 found (best net $-3.19, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.60$4.40
$266.00$270.001:2Oct 26-$1.24$2.76
$269.00$270.001:2Oct 14$0.00$1.00
$262.50$267.001:2Oct 27-$2.63$1.87
$273.00$274.001:2Oct 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.19$9.81
$290.00$283.001:2Oct 28-$5.42$1.58
$273.00$272.001:2Oct 14-$0.31$0.69
$255.00$250.001:2Oct 27-$0.09$4.91
$255.00$250.001:2Oct 22-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.84%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.700.510.1%2.84%2.91%13
$272.00Nov 27$7.150.480.4%2.64%3.08%266--
$272.50Nov 27$6.870.480.6%2.54%3.16%2--
$273.00Nov 27$6.590.470.8%2.43%3.24%110
$274.00Nov 27$6.090.451.2%2.25%3.43%3931
$275.00Nov 27$5.610.421.6%2.07%3.62%761
$271.00Nov 20$7.200.510.1%2.66%2.73%143100
$272.00Nov 20$6.640.490.4%2.45%2.89%7.1K144
$276.00Nov 27$5.150.401.9%1.90%3.82%1485
$273.00Nov 20$6.100.460.8%2.25%3.06%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 601,175
Total Puts 1,117,386
Put/Call Ratio 1.86
Net Difference -516,211

Prior's Put/Call Breakdown

Total Calls 679,186
Total Puts 665,616
Put/Call Ratio 0.98
Net Difference 13,570

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