Tour v531
IWM
iShares Russell 2000 ETF
$270.88 -2.11%
(10/14 14:25) ◀
|
Wednesday, October 14, 2026 (2:30pm)
January 2026
|
▶ (10/14 14:35)
◀ 10/14 14:30 ▶

Option Volume

Detail
ℹ
Current (10/14 2:30pm) 1,728,051
Calls: 605,185 (35%)
Puts: 1,122,866 (65%)
Prior (10/13) 1,355,207
Calls: 683,599 (50%)
Puts: 671,608 (50%)
Current vs Prior +27.51%
Calls: -11.47% (Calls)
Puts: +67.19% (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 +0.45%
Calls: -24.13%
Puts: +21.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:30pm) $322.31M
Calls: $33.68M (10%)
Puts: $288.63M (90%)
Prior (10/13) $128.36M
Calls: $60.35M (47%)
Puts: $68.01M (53%)
Current vs Prior +151.10%
Calls: -44.19%
Puts: +324.39%
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 +66.45%
Calls: -49.90%
Puts: +128.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:30pm) 1.86
Prior (10/13) 0.98
Current vs Prior +88.85%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:30pm) 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% | 1.19%0.51% | 1.52%1.52% | 2.51%1.19% | 5.25%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -57.02% | -17.82%-57.02% | -8.88%-8.88% | +3.22%-17.82% | +3.68%
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 -45.58% | -5.13%-21.06% | +19.08%+18.89% | +5.77%-39.60% | -2.77%
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 -57.02% | -17.82%-57.02% | -8.88%-8.88% | +3.22%-17.82% | +3.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 1.27%
Calls: 3.13% | 1.09%
Puts: 2.38% | 1.46%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +48.65% | -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 -8.55% | -52.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($288.63M) vs calls ($33.68M). Massive premium surge with dollar volume up 151% vs prior. Dollar volume significantly above 7-day average (66% 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
14:30BEARISHBEARISHBEARISH
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 1,066 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 205.165.19$5.180.6%1.5K0.423.7K
$240.00Nov 2032.5432.73$32.640.6%--0.92174
$245.00Nov 2027.8528.03$27.940.6%--0.90216
$220.00Oct 1650.7951.12$50.960.6%--1.0010
$220.00Nov 2051.8852.22$52.050.7%81.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 1451.9852.31$52.150.6%101.00--
$291.00Nov 2020.2120.34$20.270.6%90.89139
$321.00Oct 1449.9850.31$50.150.7%41.00--
$320.00Oct 1448.9849.31$49.150.7%41.00--
$325.00Oct 1453.9454.31$54.130.7%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.060.07$0.0714.3%49.3K0.1324
$271.00Oct 140.280.29$0.293.4%21.6K0.4483
$270.00Oct 140.940.97$0.963.1%5.7K0.8325
$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 140.080.09$0.0911.1%43.2K0.172.2K
$271.00Oct 140.410.42$0.422.4%70.4K0.561.8K
$265.00Oct 150.110.12$0.128.3%3.5K0.07864
$264.00Oct 150.080.09$0.0911.1%4720.0533
$266.00Oct 150.170.18$0.185.6%7370.10154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 571 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.6946.02$45.860.7%11.00--
$260.00Oct 1410.6910.99$10.842.8%191.0015
$261.00Oct 149.6910.04$9.863.5%121.001
$262.00Oct 148.699.04$8.864.0%111.00--
$263.00Oct 147.698.01$7.854.1%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1611.0611.25$11.161.7%451.0030.1K
$283.00Oct 1612.0612.24$12.151.5%321.0012.5K
$284.00Oct 1613.0713.25$13.161.4%1491.0015.0K
$285.00Oct 1614.0014.31$14.162.2%5151.0050.3K
$286.00Oct 1614.9415.31$15.132.4%151.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,340 active (total vol 1.7M, top 82.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%68.1K0.03319
$273.00Oct 140.020.03$0.0333.3%66.4K0.05139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.060.07$0.0714.3%49.3K0.1324
$271.00Oct 140.280.29$0.293.4%21.6K0.4483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.181.21$1.192.5%82.2K0.872.1K
$260.00Nov 202.952.99$2.971.3%76.7K0.2634.4K
$271.00Oct 140.410.42$0.422.4%70.4K0.561.8K
$267.00Oct 160.550.56$0.561.8%61.3K0.2039.8K
$273.00Oct 142.042.21$2.138.0%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 33.0%, max 35.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.2%17.8%35.9%5.7K72
$271.00Oct 14Nov 2722.8%17.6%30.0%21.6K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.2%17.8%35.9%43.2K3.2K
$271.00Oct 14Nov 2722.8%17.6%30.0%70.4K1.8K

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 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Nov 27$0.11$0.89$0.1113%8.09$291.11
$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
$286.00$287.00Nov 20$0.17$0.83$0.1718%4.88$286.17
$286.00$290.00Oct 28$0.11$3.89$0.115%35.36$286.11
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
$250.00$245.00Nov 13$0.33$4.67$0.3312%14.15$249.67
$240.00$235.00Nov 27$0.22$4.78$0.228%21.73$239.78
$276.00$275.00Nov 13$0.51$0.49$0.5162%0.96$275.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.55$0.55$0.4551%1.22$272.55
$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
$273.00$274.00Oct 30$0.48$0.48$0.5257%0.92$273.48
$273.00$274.00Nov 6$0.50$0.50$0.5055%1.00$273.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.67$0.67$9.3384%0.07$259.33
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$269.00$268.00Oct 15$0.22$0.22$0.7871%0.28$268.78
$250.00$230.00Oct 28$0.26$0.26$19.7494%0.01$249.74
$266.00$265.00Oct 16$0.11$0.11$0.8984%0.12$265.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.87, cheapest $0.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9722.8%22.7%
$272.50Nov 6Nov 13$0.8720.6%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9522.8%22.7%
$272.50Nov 6Nov 13$0.6820.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 508 found (cheapest 0.26% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.29$0.42$0.71$270.29$271.710.26%
$270.00Oct 14$0.96$0.09$1.05$268.95$271.050.39%
$272.00Oct 14$0.07$1.19$1.26$270.74$273.260.47%
$269.00Oct 14$1.85$0.03$1.88$267.12$270.880.69%
$273.00Oct 14$0.03$2.13$2.16$270.84$275.160.80%
$271.00Oct 15$1.26$1.37$2.63$268.37$273.630.97%
$272.00Oct 15$0.81$1.92$2.73$269.27$274.731.01%
$270.00Oct 15$1.84$0.95$2.79$267.21$272.791.03%
$268.00Oct 14$2.86$0.02$2.88$265.12$270.881.06%
$273.00Oct 15$0.49$2.60$3.09$269.91$276.091.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.05%)

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$0.09$0.16$269.84$272.16
$275.00$266.00Oct 15$0.17$0.18$0.35$265.65$275.35
$275.00$267.00Oct 15$0.17$0.27$0.44$266.56$275.44
$274.00$266.00Oct 15$0.29$0.18$0.47$265.53$274.47
$271.00$270.00Oct 14$0.29$0.09$0.38$269.62$271.38
$271.00$269.00Oct 14$0.29$0.03$0.32$268.68$271.32
$274.00$267.00Oct 15$0.29$0.27$0.56$266.44$274.56
$275.00$268.00Oct 15$0.17$0.42$0.59$267.41$275.59
$274.00$268.00Oct 15$0.29$0.42$0.71$267.29$274.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
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
253/254280/281Nov 20$0.47$0.5352%0.89$253.53$280.47
254/255280/281Nov 20$0.48$0.5251%0.92$254.52$280.48
257/258280/281Nov 20$0.52$0.4847%1.08$257.48$280.52
250/251278/279Nov 20$0.48$0.5250%0.92$250.52$278.48
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
258/259276/277Oct 30$0.47$0.5351%0.89$258.53$276.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.22$0.7850%3.55
$270.00$271.00$272.00Oct 14$0.45$0.5570%1.22
$271.00$272.00$273.00Oct 14$0.18$0.8239%4.56
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
$235.00$240.00$245.00Nov 20$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.12$4.887%40.67
$270.00$271.00$272.00Oct 14$0.44$0.5670%1.27
$271.00$272.00$273.00Oct 14$0.17$0.8339%4.88
$269.00$270.00$271.00Oct 14$0.27$0.7351%2.70
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-3.13, 432 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
$269.00$270.001:2Oct 14-$0.07$0.93
$262.50$267.001:2Oct 27-$2.70$1.80
$268.00$269.001:2Oct 14-$0.84$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.13$9.87
$290.00$283.001:2Oct 28-$5.45$1.55
$273.00$272.001:2Oct 14-$0.25$0.75
$260.00$255.001:2Oct 22$0.00$5.00
$260.00$255.001:2Oct 20$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.85%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.720.510.0%2.85%2.89%13
$272.00Nov 27$7.160.480.4%2.64%3.06%266--
$272.50Nov 27$6.890.480.6%2.54%3.14%2--
$273.00Nov 27$6.620.470.8%2.44%3.23%110
$274.00Nov 27$6.110.451.1%2.26%3.41%3931
$275.00Nov 27$5.610.421.5%2.07%3.59%761
$271.00Nov 20$7.240.510.0%2.67%2.72%143100
$272.00Nov 20$6.670.490.4%2.46%2.88%7.1K144
$276.00Nov 27$5.150.401.9%1.90%3.79%1485
$273.00Nov 20$6.130.460.8%2.26%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 605,185
Total Puts 1,122,866
Put/Call Ratio 1.86
Net Difference -517,681

Prior's Put/Call Breakdown

Total Calls 683,599
Total Puts 671,608
Put/Call Ratio 0.98
Net Difference 11,991

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