Tour v531
IWM
iShares Russell 2000 ETF
$270.74 -2.16%
(10/14 14:30) ◀
|
Wednesday, October 14, 2026 (2:35pm)
January 2026
|
▶ (10/14 14:40)
◀ 10/14 14:35 ▶

Option Volume

Detail
ℹ
Current (10/14 2:35pm) 1,737,640
Calls: 610,002 (35%)
Puts: 1,127,638 (65%)
Prior (10/13) 1,364,088
Calls: 689,273 (51%)
Puts: 674,815 (49%)
Current vs Prior +27.38%
Calls: -11.50% (Calls)
Puts: +67.10% (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 +1.01%
Calls: -23.52%
Puts: +22.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:35pm) $329.95M
Calls: $33.08M (10%)
Puts: $296.87M (90%)
Prior (10/13) $127.52M
Calls: $57.90M (45%)
Puts: $69.63M (55%)
Current vs Prior +158.73%
Calls: -42.86%
Puts: +326.37%
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 +70.39%
Calls: -50.80%
Puts: +134.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:35pm) 1.85
Prior (10/13) 0.98
Current vs Prior +88.82%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:35pm) 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 0.48% | 1.19%0.48% | 1.53%1.53% | 2.50%1.19% | 5.26%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -59.18% | -17.27%-59.18% | -8.62%-8.62% | +3.11%-17.27% | +3.81%
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 -48.32% | -4.49%-25.02% | +19.42%+19.24% | +5.66%-39.20% | -2.66%
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 -59.18% | -17.27%-59.18% | -8.62%-8.62% | +3.11%-17.27% | +3.81%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 0.62%
Calls: 2.41% | 0.56%
Puts: -- | --
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -34.59% | -79.26%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -59.76% | -76.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($296.87M) vs calls ($33.08M). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (70% 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
14:35BEARISHBEARISHBEARISH
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 1,091 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.4732.61$32.540.4%--0.92174
$245.00Nov 2027.7727.91$27.840.5%--0.89216
$220.00Oct 1650.6950.95$50.820.5%--1.0010
$259.00Oct 3013.3213.39$13.360.5%260.8339
$220.00Nov 2051.7952.07$51.930.5%81.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.1753.41$53.290.5%101.00--
$323.00Oct 1452.1752.41$52.290.5%101.00--
$322.00Oct 1451.1751.41$51.290.5%21.00--
$321.00Oct 1450.1750.41$50.290.5%41.00--
$320.00Oct 1449.1749.41$49.290.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.050.06$0.0616.7%50.1K0.1124
$271.00Oct 140.210.22$0.224.5%22.6K0.3883
$270.00Oct 140.820.84$0.832.4%5.9K0.8025
$276.00Oct 150.090.10$0.1010.0%6.9K0.06238
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.090.10$0.1010.0%44.7K0.202.2K
$264.00Oct 150.090.10$0.1010.0%4720.0533
$266.00Oct 150.190.20$0.205.0%7600.11154
$265.00Oct 150.130.14$0.147.1%3.5K0.07864
$263.00Oct 150.070.08$0.0812.5%7730.04646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 568 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 2120.8721.20$21.041.6%91.00--
$230.00Oct 2840.9841.37$41.180.9%21.00--
$220.00Nov 2051.7952.07$51.930.5%81.0063
$225.00Oct 1445.5945.84$45.720.5%11.00--
$220.00Oct 1650.6950.95$50.820.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.203.40$3.306.1%14.6K1.002.1K
$275.00Oct 144.184.39$4.294.9%4.2K1.005.6K
$276.00Oct 145.175.41$5.294.5%1.2K1.003.6K
$277.00Oct 146.186.39$6.293.3%9341.003.4K
$278.00Oct 147.177.40$7.293.2%2271.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,337 active (total vol 1.7M, top 82.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%68.2K0.02319
$273.00Oct 140.020.03$0.0333.3%66.8K0.05139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.050.06$0.0616.7%50.1K0.1124
$271.00Oct 140.210.22$0.224.5%22.6K0.3883
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.301.33$1.322.3%82.4K0.892.1K
$260.00Nov 202.983.02$3.001.3%76.7K0.2634.4K
$267.00Oct 160.590.60$0.601.7%61.3K0.2139.8K
$273.00Oct 142.192.33$2.266.2%53.5K0.951.9K
$271.00Oct 304.254.29$4.270.9%46.0K0.5046.1K

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 29.4%, max 30.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.1%17.8%30.0%5.9K72
$271.00Oct 14Nov 2722.3%17.6%26.7%22.6K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 15Nov 2722.9%17.6%30.7%7.0K3.0K
$270.00Oct 14Nov 2723.1%17.8%30.0%44.7K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 15.13, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.61$0.39$0.6180%0.64$270.61
$289.00$290.00Nov 20$0.12$0.88$0.1213%7.33$289.12
$280.00$281.00Oct 26$0.10$0.90$0.1012%9.00$280.10
$286.00$290.00Oct 28$0.10$3.90$0.105%39.00$286.10
$279.00$280.00Oct 23$0.11$0.89$0.1113%8.09$279.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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 27$0.47$4.53$0.4715%9.64$249.53
$240.00$235.00Nov 20$0.19$4.81$0.198%25.32$239.81
$250.00$245.00Nov 13$0.35$4.65$0.3512%13.29$249.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 366 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 13$0.57$0.57$0.4350%1.33$271.57
$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
$273.00$274.00Nov 27$0.52$0.52$0.4854%1.08$273.52
$271.00$272.00Nov 27$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
$269.00$268.00Oct 15$0.24$0.24$0.7669%0.32$268.76
$268.00$267.00Oct 15$0.16$0.16$0.8478%0.19$267.84
$255.00$240.00Oct 26$0.26$0.26$14.7493%0.02$254.74
$268.00$267.50Oct 21$0.15$0.15$0.3566%0.43$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.74, cheapest $0.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8720.6%20.9%
$271.00Oct 14Oct 15$0.9922.3%22.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 15Oct 16$0.4222.9%22.3%
$272.50Nov 6Nov 13$0.6920.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.34% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 14$0.83$0.10$0.93$269.07$270.930.34%
$272.00Oct 14$0.06$1.32$1.38$270.62$273.380.51%
$269.00Oct 14$1.74$0.03$1.77$267.23$270.770.65%
$273.00Oct 14$0.03$2.26$2.29$270.71$275.290.85%
$271.00Oct 15$1.21$1.44$2.65$268.35$273.650.98%
$268.00Oct 14$2.75$0.02$2.77$265.23$270.771.02%
$272.00Oct 15$0.78$2.01$2.79$269.21$274.791.03%
$270.00Oct 15$1.79$1.02$2.81$267.19$272.811.04%
$269.00Oct 15$2.46$0.70$3.16$265.84$272.161.17%
$273.00Oct 15$0.47$2.71$3.18$269.82$276.181.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.06$0.03$0.09$268.91$272.09
$272.00$270.00Oct 14$0.06$0.10$0.16$269.84$272.16
$275.00$266.00Oct 15$0.16$0.20$0.36$265.64$275.36
$271.00$269.00Oct 14$0.22$0.03$0.25$268.75$271.25
$271.00$270.00Oct 14$0.22$0.10$0.32$269.68$271.32
$275.00$267.00Oct 15$0.16$0.30$0.46$266.54$275.46
$274.00$266.00Oct 15$0.28$0.20$0.48$265.52$274.48
$274.00$267.00Oct 15$0.28$0.30$0.58$266.42$274.58
$275.00$268.00Oct 15$0.16$0.46$0.62$267.38$275.62
$274.00$268.00Oct 15$0.28$0.46$0.74$267.26$274.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252279/280Nov 20$0.48$0.5252%0.92$251.52$279.48
249/250279/280Nov 20$0.46$0.5454%0.85$249.54$279.46
256/257278/279Nov 13$0.52$0.4847%1.08$256.48$278.52
252/253278/279Nov 13$0.47$0.5352%0.89$252.53$278.47
251/252280/281Nov 20$0.45$0.5554%0.82$251.55$280.45
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
250/251279/280Nov 20$0.46$0.5453%0.85$250.54$279.46
260/261276/277Oct 30$0.51$0.4948%1.04$260.49$276.51
255/256278/279Nov 13$0.50$0.5049%1.00$255.50$278.50
252/253279/280Nov 20$0.48$0.5251%0.92$252.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.30$0.7057%2.33
$271.00$272.00$273.00Oct 14$0.13$0.8733%6.69
$270.00$271.00$272.00Oct 14$0.45$0.5569%1.22
$269.00$270.00$271.00Oct 15$0.09$0.9122%10.11
$250.00$253.00$256.00Oct 30$0.06$2.945%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.14$4.868%34.71
$250.00$255.00$260.00Oct 20$0.09$4.915%54.56
$245.00$250.00$255.00Oct 27$0.09$4.915%54.56
$240.00$245.00$250.00Nov 13$0.12$4.886%40.67
$230.00$235.00$240.00Nov 20$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 439 found (best net $-3.29, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.49$4.51
$266.00$270.001:2Oct 26-$1.20$2.80
$262.50$267.001:2Oct 27-$2.60$1.90
$268.00$269.001:2Oct 14-$0.73$0.27
$272.00$273.001:2Oct 15-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.29$9.71
$290.00$283.001:2Oct 28-$5.51$1.49
$273.00$272.001:2Oct 14-$0.38$0.62
$255.00$250.001:2Oct 27-$0.07$4.93
$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. 245 found (best yield 2.83%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.670.500.1%2.83%2.93%13
$272.00Nov 27$7.110.490.5%2.63%3.09%266--
$272.50Nov 27$6.840.480.7%2.53%3.18%2--
$273.00Nov 27$6.570.470.8%2.43%3.26%110
$274.00Nov 27$6.060.441.2%2.24%3.44%3931
$275.00Nov 27$5.570.421.6%2.06%3.63%761
$271.00Nov 20$7.170.500.1%2.65%2.74%143100
$272.00Nov 20$6.610.480.5%2.44%2.91%7.1K144
$276.00Nov 27$5.100.401.9%1.88%3.83%1485
$273.00Nov 20$6.080.460.8%2.25%3.08%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 610,002
Total Puts 1,127,638
Put/Call Ratio 1.85
Net Difference -517,636

Prior's Put/Call Breakdown

Total Calls 689,273
Total Puts 674,815
Put/Call Ratio 0.98
Net Difference 14,458

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