Tour v531
IWM
iShares Russell 2000 ETF
$270.74 -2.16%
(10/14 14:35) ◀
|
Wednesday, October 14, 2026 (2:40pm)
January 2026
|
▶ (10/14 14:45)
◀ 10/14 14:40 ▶

Option Volume

Detail
ℹ
Current (10/14 2:40pm) 1,749,085
Calls: 613,469 (35%)
Puts: 1,135,616 (65%)
Prior (10/13) 1,372,585
Calls: 694,035 (51%)
Puts: 678,550 (49%)
Current vs Prior +27.43%
Calls: -11.61% (Calls)
Puts: +67.36% (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 +1.67%
Calls: -23.09%
Puts: +23.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:40pm) $332.28M
Calls: $33.09M (10%)
Puts: $299.18M (90%)
Prior (10/13) $128.13M
Calls: $56.99M (44%)
Puts: $71.14M (56%)
Current vs Prior +159.33%
Calls: -41.93%
Puts: +320.54%
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 +71.60%
Calls: -50.77%
Puts: +136.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:40pm) 1.85
Prior (10/13) 0.98
Current vs Prior +89.34%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:40pm) 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% | 5.24%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -59.49% | -17.27%-59.49% | -8.84%-8.84% | +3.11%-17.27% | +3.51%
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 -48.71% | -4.49%-25.60% | +19.13%+18.95% | +5.66%-39.20% | -2.93%
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 -59.49% | -17.27%-59.49% | -8.84%-8.84% | +3.11%-17.27% | +3.51%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.93% | 1.25%
Calls: 3.61% | 1.12%
Puts: 4.26% | 1.38%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +112.43% | -58.19%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +30.69% | -53.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($299.18M) vs calls ($33.09M). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (72% 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
14:40BEARISHBEARISHBEARISH
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 1,092 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2037.2637.39$37.330.3%10.93168
$240.00Nov 2032.4732.60$32.530.4%--0.92174
$245.00Nov 2027.7827.91$27.850.5%--0.89216
$256.00Nov 2017.9918.08$18.030.5%290.80167
$254.00Nov 2019.6919.79$19.740.5%140.8228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.2153.45$53.330.5%101.00--
$323.00Oct 1452.2152.45$52.330.5%101.00--
$272.00Oct 152.012.02$2.010.5%7.1K0.651.7K
$315.00Oct 1444.2144.45$44.330.5%101.00--
$311.00Oct 1440.2140.45$40.330.6%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.200.21$0.214.8%23.4K0.3783
$270.00Oct 140.810.84$0.833.6%6.0K0.8025
$276.00Oct 150.090.10$0.1010.0%6.9K0.06238
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
$275.00Oct 150.150.16$0.166.3%5.5K0.1059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.090.10$0.1010.0%45.3K0.202.2K
$271.00Oct 140.460.48$0.474.3%71.0K0.631.8K
$264.00Oct 150.090.10$0.1010.0%4730.0533
$265.00Oct 150.130.14$0.147.1%3.5K0.07864
$266.00Oct 150.190.20$0.205.0%7630.10154

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
$225.00Oct 1445.5545.84$45.700.6%11.00--
$260.00Oct 1410.5510.79$10.672.2%191.0015
$261.00Oct 149.559.79$9.672.5%121.001
$262.00Oct 148.558.80$8.682.9%111.00--
$263.00Oct 147.557.79$7.673.1%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 158.238.32$8.281.1%181.00371
$280.00Oct 159.239.31$9.270.9%361.00157
$281.00Oct 1510.2210.31$10.270.9%241.00433
$282.00Oct 1511.2211.31$11.270.8%681.00167
$283.00Oct 1512.2312.31$12.270.7%61.0082

Most actively traded options today. High liquidity = easy entry/exit. 1,339 active (total vol 1.7M, top 84.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.010.02$0.0250.0%68.2K0.02319
$273.00Oct 140.020.03$0.0333.3%66.9K0.05139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.040.05$0.0520.0%50.3K0.1024
$271.00Oct 140.200.21$0.214.8%23.4K0.3783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.301.32$1.311.5%84.1K0.902.1K
$260.00Nov 202.993.01$3.000.7%76.7K0.2634.4K
$271.00Oct 140.460.48$0.474.3%71.0K0.631.8K
$267.00Oct 160.580.59$0.591.7%61.3K0.2139.8K
$273.00Oct 142.232.32$2.283.9%53.5K0.951.9K

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 30.5%, max 34.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.9%17.8%34.3%6.1K72
$271.00Oct 14Nov 2722.2%17.5%26.8%23.4K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.9%17.8%34.3%45.4K3.2K
$271.00Oct 14Nov 2722.2%17.5%26.8%71.1K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 15.13, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.62$0.38$0.6280%0.61$270.62
$291.00$292.00Nov 27$0.11$0.89$0.1112%8.09$291.11
$274.00$275.00Oct 16$0.18$0.82$0.1823%4.56$274.18
$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
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$0.33$4.67$0.3312%14.15$249.67
$235.00$230.00Nov 27$0.14$4.86$0.146%34.71$234.86
$240.00$235.00Nov 20$0.19$4.81$0.197%25.32$239.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 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$0.4350%1.33$271.57
$272.00$273.00Oct 27$0.50$0.50$0.5055%1.00$272.50
$271.00$272.00Nov 6$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 13$0.56$0.56$0.4450%1.27$271.56
$273.00$274.00Oct 26$0.44$0.44$0.5660%0.79$273.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.70$0.70$9.3083%0.08$259.30
$269.00$268.00Oct 15$0.24$0.24$0.7669%0.32$268.76
$268.00$267.50Oct 21$0.16$0.16$0.3466%0.47$267.84
$268.00$267.00Oct 15$0.16$0.16$0.8478%0.19$267.84
$267.50$267.00Oct 20$0.13$0.13$0.3770%0.35$267.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8820.5%20.8%
$271.00Oct 14Oct 15$1.0022.2%23.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.7020.5%20.8%
$271.00Oct 14Oct 15$0.9822.2%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 508 found (cheapest 0.25% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.21$0.47$0.68$270.32$271.680.25%
$270.00Oct 14$0.83$0.10$0.93$269.07$270.930.34%
$272.00Oct 14$0.05$1.31$1.36$270.64$273.360.50%
$269.00Oct 14$1.76$0.03$1.79$267.21$270.790.66%
$273.00Oct 14$0.03$2.28$2.31$270.69$275.310.85%
$271.00Oct 15$1.21$1.45$2.66$268.34$273.660.98%
$268.00Oct 14$2.68$0.02$2.70$265.30$270.701.00%
$270.00Oct 15$1.78$1.02$2.80$267.20$272.801.03%
$272.00Oct 15$0.78$2.01$2.79$269.21$274.791.03%
$269.00Oct 15$2.46$0.70$3.16$265.84$272.161.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.05$0.03$0.08$268.92$272.08
$272.00$270.00Oct 14$0.05$0.10$0.15$269.85$272.15
$275.00$266.00Oct 15$0.16$0.20$0.36$265.64$275.36
$271.00$269.00Oct 14$0.21$0.03$0.24$268.76$271.24
$271.00$270.00Oct 14$0.21$0.10$0.31$269.69$271.31
$274.00$266.00Oct 15$0.27$0.20$0.47$265.53$274.47
$275.00$267.00Oct 15$0.16$0.30$0.46$266.54$275.46
$274.00$267.00Oct 15$0.27$0.30$0.57$266.43$274.57
$275.00$268.00Oct 15$0.16$0.46$0.62$267.38$275.62
$274.00$268.00Oct 15$0.27$0.46$0.73$267.27$274.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252278/279Nov 20$0.50$0.5050%1.00$251.50$278.50
249/250278/279Nov 20$0.48$0.5252%0.92$249.52$278.48
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
249/250279/280Nov 20$0.45$0.5554%0.82$249.55$279.45
250/251278/279Nov 20$0.48$0.5251%0.92$250.52$278.48
252/253278/279Nov 20$0.50$0.5049%1.00$252.50$278.50
252/253278/279Nov 13$0.46$0.5452%0.85$252.54$278.46
253/254278/279Nov 20$0.51$0.4947%1.04$253.49$278.51
261/262274/275Oct 23$0.48$0.5250%0.92$261.52$274.48
254/255278/279Nov 20$0.52$0.4846%1.08$254.48$278.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.06$4.946%82.33
$230.00$240.00$250.00Nov 13$0.26$9.747%37.46
$269.00$270.00$271.00Oct 14$0.31$0.6957%2.23
$270.00$271.00$272.00Oct 14$0.46$0.5470%1.17
$240.00$245.00$250.00Nov 20$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.30$0.7057%2.33
$250.00$255.00$260.00Oct 22$0.13$4.878%37.46
$271.00$272.00$273.00Oct 14$0.13$0.8732%6.69
$240.00$245.00$250.00Nov 13$0.10$4.906%49.00
$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. 445 found (best net $-3.33, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.54$4.46
$266.00$270.001:2Oct 26-$1.22$2.78
$262.50$267.001:2Oct 27-$2.60$1.90
$268.00$269.001:2Oct 14-$0.84$0.16
$272.00$273.001:2Oct 15-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.33$9.67
$290.00$283.001:2Oct 28-$5.53$1.47
$273.00$272.001:2Oct 14-$0.34$0.66
$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. 244 found (best yield 2.82%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.640.500.1%2.82%2.92%13
$272.00Nov 27$7.080.490.5%2.62%3.08%266--
$272.50Nov 27$6.810.470.7%2.52%3.17%2--
$273.00Nov 27$6.540.470.8%2.42%3.25%110
$274.00Nov 27$6.030.441.2%2.23%3.43%3931
$275.00Nov 27$5.540.421.6%2.05%3.62%761
$271.00Nov 20$7.150.500.1%2.64%2.74%143100
$272.00Nov 20$6.600.480.5%2.44%2.90%7.1K144
$276.00Nov 27$5.080.401.9%1.88%3.82%1485
$273.00Nov 20$6.060.460.8%2.24%3.07%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 613,469
Total Puts 1,135,616
Put/Call Ratio 1.85
Net Difference -522,147

Prior's Put/Call Breakdown

Total Calls 694,035
Total Puts 678,550
Put/Call Ratio 0.98
Net Difference 15,485

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