Tour v531
IWM
iShares Russell 2000 ETF
$270.54 -2.23%
(10/14 14:40) ◀
|
Wednesday, October 14, 2026 (2:45pm)
January 2026
|
▶ (10/14 14:50)
◀ 10/14 14:45 ▶

Option Volume

Detail
ℹ
Current (10/14 2:45pm) 1,767,653
Calls: 620,931 (35%)
Puts: 1,146,722 (65%)
Prior (10/13) 1,379,153
Calls: 697,979 (51%)
Puts: 681,174 (49%)
Current vs Prior +28.17%
Calls: -11.04% (Calls)
Puts: +68.34% (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 +2.75%
Calls: -22.15%
Puts: +24.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:45pm) $343.60M
Calls: $32.58M (9%)
Puts: $311.02M (91%)
Prior (10/13) $129.10M
Calls: $59.40M (46%)
Puts: $69.71M (54%)
Current vs Prior +166.14%
Calls: -45.15%
Puts: +346.17%
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 +77.44%
Calls: -51.54%
Puts: +146.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:45pm) 1.85
Prior (10/13) 0.98
Current vs Prior +89.23%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:45pm) 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 0.47% | 1.18%0.47% | 1.52%1.52% | 2.51%1.18% | 5.26%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -60.71% | -18.49%-60.71% | -9.21%-9.21% | +3.34%-18.49% | +3.74%
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 -50.25% | -5.90%-27.84% | +18.65%+18.47% | +5.90%-40.09% | -2.72%
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 -60.71% | -18.49%-60.71% | -9.21%-9.21% | +3.34%-18.49% | +3.74%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.19% | 0.63%
Calls: 2.99% | 0.61%
Puts: 3.39% | 0.65%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +72.43% | -78.93%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +6.08% | -76.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($311.02M) vs calls ($32.58M). Massive premium surge with dollar volume up 166% vs prior. Dollar volume significantly above 7-day average (77% 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
14:45BEARISHBEARISHBEARISH
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 1,101 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 162.792.80$2.800.4%2990.6459
$220.00Oct 1650.5850.84$50.710.5%--1.0010
$257.00Nov 2017.0317.12$17.080.5%360.78120
$255.00Nov 2018.7018.80$18.750.5%560.81141
$253.00Nov 2020.4020.51$20.450.5%400.839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 152.122.13$2.130.5%7.1K0.671.7K
$322.00Oct 1451.2851.56$51.420.5%21.00--
$314.00Oct 1443.2843.54$43.410.6%61.00--
$271.00Oct 151.521.53$1.530.7%7.0K0.553.0K
$324.00Oct 1453.2853.65$53.470.7%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.140.15$0.156.7%24.6K0.3083
$270.00Oct 140.660.68$0.673.0%6.7K0.7725
$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 140.110.12$0.128.3%47.0K0.232.2K
$271.00Oct 140.580.60$0.593.4%71.7K0.701.8K
$263.00Oct 150.060.07$0.0714.3%7750.04646
$265.00Oct 150.130.14$0.147.1%3.5K0.08864
$264.00Oct 150.090.10$0.1010.0%4730.0533

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 2120.6421.02$20.831.8%91.00--
$230.00Oct 2840.7941.19$40.991.0%21.00--
$220.00Nov 2051.6351.96$51.800.6%81.0063
$225.00Oct 1445.4345.72$45.580.6%11.00--
$220.00Oct 1650.5850.84$50.710.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.293.53$3.417.0%14.6K1.002.1K
$275.00Oct 144.304.52$4.415.0%4.4K1.005.6K
$276.00Oct 145.315.53$5.424.1%1.2K1.003.6K
$277.00Oct 146.286.52$6.403.7%9361.003.4K
$278.00Oct 147.287.61$7.454.4%2271.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,342 active (total vol 1.8M, top 84.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.000.01$0.01100.0%68.3K0.01319
$273.00Oct 140.020.03$0.0333.3%67.1K0.04139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.030.04$0.0425.0%51.8K0.0824
$271.00Oct 140.140.15$0.156.7%24.6K0.3083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.471.51$1.492.7%84.7K0.932.1K
$260.00Nov 203.033.06$3.051.0%76.7K0.2734.4K
$271.00Oct 140.580.60$0.593.4%71.7K0.701.8K
$267.00Oct 160.620.63$0.631.6%61.3K0.2239.8K
$273.00Oct 142.302.59$2.4411.9%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 27.5%, max 31.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2723.0%17.6%31.2%24.6K86
$270.00Oct 14Nov 2722.1%17.8%23.9%6.7K72
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2723.0%17.6%31.2%71.8K1.8K
$270.00Oct 14Nov 2722.1%17.8%23.9%47.0K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 9.87, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.52$0.48$0.5277%0.92$270.52
$267.00$267.50Nov 27$0.28$0.22$0.2859%0.79$267.28
$267.50$268.00Oct 21$0.33$0.17$0.3368%0.52$267.83
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
$275.00$276.00Oct 16$0.12$0.88$0.1216%7.33$275.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.46$4.54$0.4615%9.87$249.54
$245.00$240.00Nov 27$0.32$4.68$0.3211%14.62$244.68
$245.00$240.00Nov 13$0.22$4.78$0.229%21.73$244.78
$250.00$245.00Nov 13$0.35$4.65$0.3512%13.29$249.65
$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. 366 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 27$0.57$0.57$0.4350%1.33$271.57
$271.00$272.00Nov 6$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 20$0.56$0.56$0.4450%1.27$271.56
$274.00$275.00Nov 27$0.50$0.50$0.5056%1.00$274.50
$273.00$274.00Nov 27$0.52$0.52$0.4854%1.08$273.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.72$0.72$9.2883%0.08$259.28
$268.00$267.50Oct 19$0.15$0.15$0.3568%0.43$267.85
$265.00$264.00Oct 20$0.16$0.16$0.8481%0.19$264.84
$268.00$267.00Oct 15$0.17$0.17$0.8377%0.20$267.83
$267.00$266.00Oct 15$0.11$0.11$0.8984%0.12$266.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.83, cheapest $0.96)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9623.0%22.7%
$272.50Nov 6Nov 13$0.8620.5%20.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$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. 509 found (cheapest 0.27% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.15$0.59$0.74$270.26$271.740.27%
$270.00Oct 14$0.67$0.12$0.79$269.21$270.790.29%
$272.00Oct 14$0.04$1.49$1.53$270.47$273.530.57%
$269.00Oct 14$1.64$0.03$1.67$267.33$270.670.62%
$273.00Oct 14$0.03$2.44$2.47$270.53$275.470.91%
$268.00Oct 14$2.59$0.02$2.61$265.39$270.610.96%
$271.00Oct 15$1.11$1.53$2.64$268.36$273.640.98%
$270.00Oct 15$1.65$1.07$2.72$267.28$272.721.01%
$272.00Oct 15$0.71$2.13$2.84$269.16$274.841.05%
$269.00Oct 15$2.31$0.73$3.04$265.96$272.041.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$269.00Oct 14$0.04$0.03$0.07$268.93$272.07
$272.00$270.00Oct 14$0.04$0.12$0.16$269.84$272.16
$271.00$269.00Oct 14$0.15$0.03$0.18$268.82$271.18
$271.00$270.00Oct 14$0.15$0.12$0.27$269.73$271.27
$275.00$266.00Oct 15$0.16$0.21$0.37$265.63$275.37
$274.00$266.00Oct 15$0.26$0.21$0.47$265.53$274.47
$275.00$267.00Oct 15$0.16$0.32$0.48$266.52$275.48
$274.00$267.00Oct 15$0.26$0.32$0.58$266.42$274.58
$273.00$266.00Oct 15$0.43$0.21$0.64$265.36$273.64
$275.00$268.00Oct 15$0.16$0.49$0.65$267.35$275.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.75, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
252/253280/281Nov 20$0.46$0.5453%0.85$252.54$280.46
254/255280/281Nov 20$0.48$0.5251%0.92$254.52$280.48
257/258275/276Oct 30$0.49$0.5150%0.96$257.51$275.49
249/250278/279Nov 20$0.47$0.5352%0.89$249.53$278.47
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
259/260275/276Oct 30$0.52$0.4846%1.08$259.48$275.52
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. 206 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.07$4.936%70.43
$270.00$271.00$272.00Oct 14$0.41$0.5969%1.44
$271.00$272.00$273.00Oct 14$0.10$0.9026%9.00
$240.00$245.00$250.00Nov 20$0.11$4.896%44.45
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.43$0.5769%1.33
$269.00$270.00$271.00Oct 14$0.38$0.6264%1.63
$250.00$255.00$260.00Oct 20$0.09$4.916%54.56
$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. 443 found (best net $-3.41, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.33$4.67
$266.00$270.001:2Oct 26-$1.18$2.82
$262.50$267.001:2Oct 27-$2.54$1.96
$268.00$269.001:2Oct 14-$0.69$0.31
$272.00$273.001:2Oct 15-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.41$9.59
$290.00$283.001:2Oct 28-$5.62$1.38
$273.00$272.001:2Oct 14-$0.54$0.46
$255.00$250.001:2Oct 27-$0.09$4.91
$230.00$220.001:2Nov 6-$0.06$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.80%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.580.500.2%2.80%2.97%13
$272.00Nov 27$7.020.480.5%2.59%3.13%266--
$272.50Nov 27$6.750.470.7%2.50%3.22%2--
$273.00Nov 27$6.510.460.9%2.41%3.32%110
$274.00Nov 27$6.000.441.3%2.22%3.50%3931
$275.00Nov 27$5.480.421.6%2.03%3.67%761
$271.00Nov 20$7.080.500.2%2.62%2.79%143100
$272.00Nov 20$6.520.480.5%2.41%2.95%7.1K144
$276.00Nov 27$5.030.402.0%1.86%3.88%1685
$273.00Nov 20$5.990.460.9%2.21%3.12%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 620,931
Total Puts 1,146,722
Put/Call Ratio 1.85
Net Difference -525,791

Prior's Put/Call Breakdown

Total Calls 697,979
Total Puts 681,174
Put/Call Ratio 0.98
Net Difference 16,805

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