Tour v531
IWM
iShares Russell 2000 ETF
$270.77 -2.14%
(10/14 14:50) ◀
|
Wednesday, October 14, 2026 (2:55pm)
January 2026
|
▶ (10/14 15:00)
◀ 10/14 14:55 ▶

Option Volume

Detail
ℹ
Current (10/14 2:55pm) 1,795,918
Calls: 633,171 (35%)
Puts: 1,162,747 (65%)
Prior (10/13) 1,402,950
Calls: 709,729 (51%)
Puts: 693,221 (49%)
Current vs Prior +28.01%
Calls: -10.79% (Calls)
Puts: +67.73% (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 +4.39%
Calls: -20.62%
Puts: +26.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:55pm) $337.02M
Calls: $34.86M (10%)
Puts: $302.16M (90%)
Prior (10/13) $132.27M
Calls: $61.23M (46%)
Puts: $71.04M (54%)
Current vs Prior +154.79%
Calls: -43.07%
Puts: +325.33%
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 +74.05%
Calls: -48.15%
Puts: +139.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:55pm) 1.84
Prior (10/13) 0.98
Current vs Prior +88.01%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:55pm) 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% | 1.17%0.47% | 1.51%1.51% | 2.50%1.17% | 5.26%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -60.74% | -18.81%-60.75% | -9.51%-9.51% | +3.10%-18.81% | +3.79%
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 -50.30% | -6.28%-27.91% | +18.26%+18.08% | +5.65%-40.33% | -2.67%
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 -60.74% | -18.81%-60.75% | -9.51%-9.51% | +3.10%-18.81% | +3.79%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.53% | 0.92%
Calls: 2.41% | 1.13%
Puts: 4.65% | 0.71%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +90.81% | -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 +17.39% | -65.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($302.16M) vs calls ($34.86M). Massive premium surge with dollar volume up 155% vs prior. Dollar volume significantly above 7-day average (74% 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
14:55BEARISHBEARISHBEARISH
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 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2037.3037.42$37.360.3%10.93168
$240.00Nov 2032.5232.64$32.580.4%--0.92174
$245.00Nov 2027.8227.94$27.880.4%--0.89216
$220.00Oct 1650.6850.93$50.810.5%--1.0010
$250.00Oct 3021.6221.73$21.680.5%350.92120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.1953.42$53.310.4%101.00--
$320.00Oct 1449.2049.42$49.310.4%41.00--
$323.00Oct 1452.1752.42$52.300.5%101.00--
$322.00Oct 1451.1751.42$51.300.5%21.00--
$321.00Oct 1450.1750.42$50.300.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.190.20$0.205.0%27.8K0.3683
$270.00Oct 140.820.84$0.832.4%7.0K0.8225
$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 140.060.07$0.0714.3%51.2K0.182.2K
$271.00Oct 140.420.44$0.434.7%72.8K0.641.8K
$265.00Oct 150.120.13$0.137.7%3.5K0.07864
$266.00Oct 150.180.19$0.195.3%8190.10154
$264.00Oct 150.090.10$0.1010.0%4740.0533

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
$250.00Oct 2120.8621.13$20.991.3%91.00--
$230.00Oct 2841.0141.39$41.200.9%21.00--
$220.00Nov 2051.7852.08$51.930.6%81.0063
$225.00Oct 1445.5845.83$45.710.5%11.00--
$220.00Oct 1650.6850.93$50.810.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.213.42$3.326.3%14.6K1.002.1K
$275.00Oct 144.204.41$4.314.9%4.7K1.005.6K
$276.00Oct 145.195.42$5.314.3%1.2K1.003.6K
$277.00Oct 146.206.41$6.313.3%9371.003.4K
$278.00Oct 147.207.41$7.312.9%2371.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,346 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%52.2K0.0824
$271.00Oct 140.190.20$0.205.0%27.8K0.3683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.261.30$1.283.1%84.7K0.912.1K
$260.00Nov 202.993.02$3.011.0%76.7K0.2634.4K
$271.00Oct 140.420.44$0.434.7%72.8K0.641.8K
$267.00Oct 160.570.59$0.583.4%61.3K0.2139.8K
$273.00Oct 142.202.36$2.287.0%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 32.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.6%17.8%32.2%7.0K72
$271.00Oct 14Nov 2722.6%17.6%28.8%27.8K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2723.6%17.8%32.2%51.2K3.2K
$271.00Oct 14Nov 2722.6%17.6%28.8%72.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 1.00, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.63$0.37$0.6382%0.59$270.63
$276.00$277.00Oct 19$0.12$0.88$0.1215%7.33$276.12
$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
$277.00$278.00Oct 20$0.11$0.89$0.1114%8.09$277.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$287.00Nov 6$0.25$0.25$0.2591%1.00$287.25
$245.00$240.00Nov 27$0.32$4.68$0.3211%14.62$244.68
$250.00$245.00Nov 27$0.47$4.53$0.4715%9.64$249.53
$250.00$245.00Nov 13$0.34$4.66$0.3412%13.71$249.66
$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
$275.00$276.00Nov 27$0.48$0.48$0.5258%0.92$275.48
$271.00$272.00Oct 27$0.54$0.54$0.4651%1.17$271.54
$273.00$274.00Nov 13$0.51$0.51$0.4954%1.04$273.51
$274.00$275.00Oct 28$0.42$0.42$0.5862%0.72$274.42
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$0.23$0.23$0.7770%0.30$268.77
$255.00$240.00Oct 26$0.26$0.26$14.7493%0.02$254.74
$268.00$267.00Oct 15$0.15$0.15$0.8578%0.18$267.85
$265.00$264.00Oct 19$0.12$0.12$0.8884%0.14$264.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9922.6%22.7%
$272.50Nov 6Nov 13$0.8720.5%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9722.6%22.7%
$272.50Nov 6Nov 13$0.7120.5%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 511 found (cheapest 0.23% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.20$0.43$0.63$270.37$271.630.23%
$270.00Oct 14$0.83$0.07$0.90$269.10$270.900.33%
$272.00Oct 14$0.04$1.28$1.32$270.68$273.320.49%
$269.00Oct 14$1.71$0.02$1.73$267.27$270.730.64%
$273.00Oct 14$0.02$2.28$2.30$270.70$275.300.85%
$271.00Oct 15$1.19$1.40$2.59$268.41$273.590.96%
$268.00Oct 14$2.69$0.01$2.70$265.30$270.701.00%
$270.00Oct 15$1.77$0.98$2.75$267.25$272.751.02%
$272.00Oct 15$0.77$1.98$2.75$269.25$274.751.02%
$269.00Oct 15$2.45$0.67$3.12$265.88$272.121.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.04$0.07$0.11$269.89$272.11
$271.00$270.00Oct 14$0.20$0.07$0.27$269.73$271.27
$275.00$266.00Oct 15$0.16$0.19$0.35$265.65$275.35
$275.00$267.00Oct 15$0.16$0.29$0.45$266.55$275.45
$274.00$266.00Oct 15$0.27$0.19$0.46$265.54$274.46
$274.00$267.00Oct 15$0.27$0.29$0.56$266.44$274.56
$275.00$268.00Oct 15$0.16$0.44$0.60$267.40$275.60
$274.00$268.00Oct 15$0.27$0.44$0.71$267.29$274.71
$273.00$266.00Oct 15$0.46$0.19$0.65$265.35$273.65
$275.00$266.00Oct 16$0.38$0.43$0.81$265.19$275.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251279/280Nov 20$0.47$0.5353%0.89$250.53$279.47
249/250279/280Nov 20$0.46$0.5454%0.85$249.54$279.46
256/257279/280Nov 20$0.53$0.4746%1.13$256.47$279.53
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
252/253279/280Nov 20$0.48$0.5251%0.92$252.52$279.48
253/254279/280Nov 20$0.49$0.5150%0.96$253.51$279.49
258/259276/277Oct 30$0.47$0.5352%0.89$258.53$276.47
250/251278/279Nov 20$0.48$0.5250%0.92$250.52$278.48
254/255279/280Nov 20$0.50$0.5048%1.00$254.50$279.50
249/250278/279Nov 20$0.47$0.5351%0.89$249.53$278.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 3.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.25$0.7560%3.00
$230.00$240.00$250.00Nov 13$0.25$9.757%39.00
$270.00$271.00$272.00Oct 14$0.47$0.5374%1.13
$271.00$272.00$273.00Oct 14$0.14$0.8633%6.14
$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$0.31$0.6960%2.23
$250.00$255.00$260.00Oct 22$0.13$4.878%37.46
$270.00$271.00$272.00Oct 14$0.49$0.5174%1.04
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50
$245.00$250.00$255.00Oct 27$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. 442 found (best net $-3.27, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$270.001:2Oct 26-$1.25$2.75
$262.50$267.001:2Oct 27-$2.59$1.91
$268.00$269.001:2Oct 14-$0.73$0.27
$272.00$273.001:2Oct 15-$0.15$0.85
$273.00$274.001:2Oct 15-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.27$9.73
$290.00$283.001:2Oct 28-$5.48$1.52
$273.00$272.001:2Oct 14-$0.28$0.72
$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. 245 found (best yield 2.84%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.680.500.1%2.84%2.92%13
$272.00Nov 27$7.110.490.5%2.63%3.08%266--
$272.50Nov 27$6.840.470.6%2.53%3.17%2--
$273.00Nov 27$6.570.470.8%2.43%3.25%110
$274.00Nov 27$6.060.441.2%2.24%3.43%3931
$275.00Nov 27$5.590.421.6%2.06%3.63%861
$271.00Nov 20$7.200.500.1%2.66%2.74%153100
$272.00Nov 20$6.640.480.5%2.45%2.91%7.1K144
$276.00Nov 27$5.100.401.9%1.88%3.82%1785
$273.00Nov 20$6.100.460.8%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 633,171
Total Puts 1,162,747
Put/Call Ratio 1.84
Net Difference -529,576

Prior's Put/Call Breakdown

Total Calls 709,729
Total Puts 693,221
Put/Call Ratio 0.98
Net Difference 16,508

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