Tour v531
IWM
iShares Russell 2000 ETF
$270.67 -2.18%
(10/14 14:45) ◀
|
Wednesday, October 14, 2026 (2:50pm)
January 2026
|
▶ (10/14 14:55)
◀ 10/14 14:50 ▶

Option Volume

Detail
ℹ
Current (10/14 2:50pm) 1,785,564
Calls: 629,085 (35%)
Puts: 1,156,479 (65%)
Prior (10/13) 1,394,654
Calls: 705,101 (51%)
Puts: 689,553 (49%)
Current vs Prior +28.03%
Calls: -10.78% (Calls)
Puts: +67.71% (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 +3.79%
Calls: -21.13%
Puts: +25.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:50pm) $339.16M
Calls: $33.98M (10%)
Puts: $305.18M (90%)
Prior (10/13) $130.86M
Calls: $55.87M (43%)
Puts: $74.99M (57%)
Current vs Prior +159.19%
Calls: -39.17%
Puts: +306.96%
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 +75.15%
Calls: -49.45%
Puts: +141.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:50pm) 1.84
Prior (10/13) 0.98
Current vs Prior +87.98%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:50pm) 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% | 2.50%1.18% | 5.25%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -60.42% | -18.01%-60.42% | -9.25%-9.25% | +2.99%-18.01% | +3.61%
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 -49.88% | -5.36%-27.30% | +18.60%+18.41% | +5.54%-39.74% | -2.84%
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 -60.42% | -18.01%-60.42% | -9.25%-9.25% | +2.99%-18.01% | +3.61%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 0.92%
Calls: 2.60% | 1.16%
Puts: 4.00% | 0.68%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +78.38% | -69.23%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +9.74% | -65.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($305.18M) vs calls ($33.98M). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (75% higher). Extreme bearish P/C ratio of 1.84 - 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
14:50BEARISHBEARISHBEARISH
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 1,093 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2037.1637.32$37.240.4%10.93168
$270.00Oct 162.222.23$2.230.4%1.8K0.57377
$240.00Nov 2032.3732.54$32.460.5%--0.92174
$220.00Oct 1650.6350.90$50.770.5%--1.0010
$274.00Nov 205.555.58$5.570.5%6480.4498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.2153.47$53.340.5%101.00--
$323.00Oct 1452.2152.47$52.340.5%101.00--
$322.00Oct 1451.2151.47$51.340.5%21.00--
$321.00Oct 1450.2150.47$50.340.5%41.00--
$320.00Oct 1449.2149.47$49.340.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.170.18$0.185.6%26.1K0.3383
$270.00Oct 140.760.78$0.772.6%6.9K0.7925
$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%50.2K0.212.2K
$271.00Oct 140.490.51$0.504.0%72.3K0.671.8K
$265.00Oct 150.130.14$0.147.1%3.5K0.07864
$266.00Oct 150.190.20$0.205.0%7650.11154
$264.00Oct 150.090.10$0.1010.0%4730.0533

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 570 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 2120.7621.09$20.931.6%91.00--
$230.00Oct 2840.9141.28$41.100.9%21.00--
$220.00Nov 2051.6852.02$51.850.7%81.0063
$225.00Oct 1445.5345.79$45.660.6%11.00--
$220.00Oct 1650.6350.90$50.770.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.243.47$3.366.8%14.6K1.002.1K
$275.00Oct 144.274.44$4.363.9%4.5K1.005.6K
$276.00Oct 145.235.47$5.354.5%1.2K1.003.6K
$277.00Oct 146.216.47$6.344.1%9371.003.4K
$278.00Oct 147.297.46$7.382.3%2291.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,345 active (total vol 1.8M, top 84.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.000.01$0.01100.0%68.3K0.01319
$273.00Oct 140.010.02$0.0250.0%67.6K0.03139
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.030.04$0.0425.0%52.1K0.0824
$271.00Oct 140.170.18$0.185.6%26.1K0.3383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.311.45$1.3810.1%84.7K0.922.1K
$260.00Nov 203.003.03$3.011.0%76.7K0.2734.4K
$271.00Oct 140.490.51$0.504.0%72.3K0.671.8K
$267.00Oct 160.580.60$0.593.4%61.3K0.2239.8K
$273.00Oct 142.252.45$2.358.5%53.5K0.961.9K

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 32.8%, max 33.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.7%17.8%33.2%6.9K72
$271.00Oct 14Nov 2723.2%17.6%32.3%26.1K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.7%17.8%33.2%50.2K3.2K
$271.00Oct 14Nov 2723.2%17.6%32.3%72.3K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 490 found (best R:R 9.87, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.59$0.41$0.5979%0.69$270.59
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
$291.00$292.00Nov 27$0.11$0.89$0.1112%8.09$291.11
$275.00$276.00Oct 16$0.12$0.88$0.1216%7.33$275.12
$286.00$290.00Oct 28$0.10$3.90$0.105%39.00$286.10
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
$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
$240.00$235.00Nov 27$0.23$4.77$0.238%20.74$239.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 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 20$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 6$0.55$0.55$0.4550%1.22$271.55
$271.00$272.00Oct 26$0.53$0.53$0.4751%1.13$271.53
$274.00$275.00Oct 30$0.43$0.43$0.5761%0.75$274.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.69$0.69$9.3183%0.07$259.31
$268.00$267.00Oct 15$0.16$0.16$0.8478%0.19$267.84
$269.00$268.00Oct 15$0.24$0.24$0.7669%0.32$268.76
$268.00$267.00Oct 16$0.22$0.22$0.7872%0.28$267.78
$266.00$265.00Oct 19$0.16$0.16$0.8480%0.19$265.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9923.2%22.7%
$272.50Nov 6Nov 13$0.8820.5%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9723.2%22.7%
$272.50Nov 6Nov 13$0.6720.5%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 510 found (cheapest 0.25% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.18$0.50$0.68$270.32$271.680.25%
$270.00Oct 14$0.77$0.10$0.87$269.13$270.870.32%
$272.00Oct 14$0.04$1.38$1.42$270.58$273.420.52%
$269.00Oct 14$1.67$0.03$1.70$267.30$270.700.63%
$273.00Oct 14$0.02$2.35$2.37$270.63$275.370.88%
$271.00Oct 15$1.17$1.47$2.64$268.36$273.640.98%
$268.00Oct 14$2.66$0.01$2.67$265.33$270.670.99%
$270.00Oct 15$1.73$1.02$2.75$267.25$272.751.02%
$272.00Oct 15$0.74$2.03$2.77$269.23$274.771.02%
$269.00Oct 15$2.40$0.70$3.10$265.90$272.101.15%

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$0.04$0.03$0.07$268.93$272.07
$272.00$270.00Oct 14$0.04$0.10$0.14$269.86$272.14
$271.00$269.00Oct 14$0.18$0.03$0.21$268.79$271.21
$271.00$270.00Oct 14$0.18$0.10$0.28$269.72$271.28
$275.00$266.00Oct 15$0.16$0.20$0.36$265.64$275.36
$274.00$266.00Oct 15$0.26$0.20$0.46$265.54$274.46
$275.00$267.00Oct 15$0.16$0.30$0.46$266.54$275.46
$274.00$267.00Oct 15$0.26$0.30$0.56$266.44$274.56
$275.00$268.00Oct 15$0.16$0.46$0.62$267.38$275.62
$273.00$266.00Oct 15$0.44$0.20$0.64$265.36$273.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251279/280Nov 20$0.46$0.5453%0.85$250.54$279.46
253/254279/280Nov 20$0.49$0.5150%0.96$253.51$279.49
256/257276/277Oct 30$0.44$0.5655%0.79$256.56$276.44
250/251278/279Nov 20$0.48$0.5251%0.92$250.52$278.48
256/257278/279Oct 30$0.37$0.6362%0.59$256.63$278.37
254/255278/279Nov 6$0.43$0.5756%0.75$254.57$278.43
253/254278/279Nov 20$0.51$0.4947%1.04$253.49$278.51
255/256278/279Nov 6$0.44$0.5654%0.79$255.56$278.44
253/254278/279Nov 13$0.47$0.5351%0.89$253.53$278.47
250/251280/281Nov 20$0.43$0.5755%0.75$250.57$280.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.31$0.6961%2.23
$270.00$271.00$272.00Oct 14$0.45$0.5571%1.22
$271.00$272.00$273.00Oct 14$0.12$0.8830%7.33
$267.00$269.00$271.00Oct 27$0.15$1.8517%12.33
$250.00$253.00$256.00Oct 30$0.05$2.955%59.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.33$0.6761%2.03
$271.00$272.00$273.00Oct 14$0.09$0.9129%10.11
$250.00$255.00$260.00Oct 22$0.13$4.878%37.46
$268.00$269.00$270.00Oct 14$0.05$0.9520%19.00
$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. 443 found (best net $-3.34, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.001:2Oct 20-$2.41$4.59
$266.00$270.001:2Oct 26-$1.19$2.81
$262.50$267.001:2Oct 27-$2.55$1.95
$268.00$269.001:2Oct 14-$0.68$0.32
$272.00$273.001:2Oct 15-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.34$9.66
$290.00$283.001:2Oct 28-$5.57$1.43
$273.00$272.001:2Oct 14-$0.41$0.59
$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$7.630.500.1%2.82%2.94%13
$272.00Nov 27$7.070.480.5%2.61%3.10%266--
$272.50Nov 27$6.800.470.7%2.51%3.19%2--
$273.00Nov 27$6.540.460.9%2.42%3.28%110
$274.00Nov 27$6.030.441.2%2.23%3.46%3931
$275.00Nov 27$5.540.421.6%2.05%3.65%761
$271.00Nov 20$7.130.500.1%2.63%2.76%143100
$272.00Nov 20$6.570.480.5%2.43%2.92%7.1K144
$276.00Nov 27$5.060.402.0%1.87%3.84%1785
$273.00Nov 20$6.050.460.9%2.24%3.10%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 629,085
Total Puts 1,156,479
Put/Call Ratio 1.84
Net Difference -527,394

Prior's Put/Call Breakdown

Total Calls 705,101
Total Puts 689,553
Put/Call Ratio 0.98
Net Difference 15,548

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