Tour v531
IWM
iShares Russell 2000 ETF
$270.56 -2.22%
(10/14 14:55) ◀
|
Wednesday, October 14, 2026 (3:00pm)
January 2026
|
▶ (10/14 15:05)
◀ 10/14 15:00 ▶

Option Volume

Detail
ℹ
Current (10/14 3:00pm) 1,800,918
Calls: 635,902 (35%)
Puts: 1,165,016 (65%)
Prior (10/13) 1,409,569
Calls: 712,827 (51%)
Puts: 696,742 (49%)
Current vs Prior +27.76%
Calls: -10.79% (Calls)
Puts: +67.21% (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 +4.68%
Calls: -20.28%
Puts: +26.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:00pm) $347.17M
Calls: $34.42M (10%)
Puts: $312.75M (90%)
Prior (10/13) $132.16M
Calls: $60.62M (46%)
Puts: $71.54M (54%)
Current vs Prior +162.69%
Calls: -43.22%
Puts: +337.18%
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 +79.29%
Calls: -48.80%
Puts: +147.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:00pm) 1.83
Prior (10/13) 0.98
Current vs Prior +87.44%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +60.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:00pm) 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 0.46% | 1.19%0.46% | 1.53%1.53% | 2.51%1.19% | 5.27%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -61.03% | -17.72%-61.03% | -8.33%-8.33% | +3.49%-17.73% | +4.02%
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 -50.65% | -5.02%-28.42% | +19.80%+19.61% | +6.05%-39.53% | -2.46%
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 -61.03% | -17.72%-61.03% | -8.33%-8.33% | +3.49%-17.73% | +4.02%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.97% | 0.62%
Calls: 4.48% | 0.60%
Puts: 3.45% | 0.65%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +114.59% | -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 +32.02% | -76.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($312.75M) vs calls ($34.42M). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (79% higher). Extreme bearish P/C ratio of 1.83 - 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
15:00BEARISHBEARISHBEARISH
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 1,089 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2037.1337.27$37.200.4%10.93168
$240.00Nov 2032.3432.49$32.420.5%--0.92174
$225.00Oct 1445.5145.75$45.630.5%11.00--
$245.00Nov 2027.6527.80$27.730.5%--0.89216
$225.00Oct 1645.6145.87$45.740.6%--1.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.2553.49$53.370.4%101.00--
$323.00Oct 1452.2552.49$52.370.5%101.00--
$322.00Oct 1451.2551.49$51.370.5%21.00--
$321.00Oct 1450.2550.49$50.370.5%41.00--
$320.00Oct 1449.2549.49$49.370.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.130.14$0.147.1%28.6K0.3183
$270.00Oct 140.650.68$0.674.5%7.2K0.8025
$276.00Oct 150.090.10$0.1010.0%7.0K0.06238
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
$275.00Oct 150.150.16$0.166.3%5.6K0.1059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.090.10$0.1010.0%51.6K0.212.2K
$271.00Oct 140.570.59$0.583.4%73.0K0.701.8K
$265.00Oct 150.130.14$0.147.1%3.5K0.08864
$264.00Oct 150.090.10$0.1010.0%4740.0533
$266.00Oct 150.200.21$0.214.8%8210.11154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 573 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.5145.75$45.630.5%11.00--
$260.00Oct 1410.4910.75$10.622.4%281.0015
$261.00Oct 149.469.75$9.613.0%121.001
$262.00Oct 148.518.75$8.632.8%111.00--
$263.00Oct 147.537.75$7.642.9%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1611.3611.48$11.421.1%481.0030.1K
$283.00Oct 1612.3612.47$12.420.9%321.0012.5K
$284.00Oct 1613.3613.48$13.420.9%1491.0015.0K
$285.00Oct 1614.2414.53$14.392.0%5701.0050.3K
$286.00Oct 1615.2415.47$15.361.5%151.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,349 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%52.3K0.0824
$271.00Oct 140.130.14$0.147.1%28.6K0.3183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.301.49$1.4013.6%84.7K0.922.1K
$260.00Nov 203.023.08$3.052.0%76.7K0.2734.4K
$271.00Oct 140.570.59$0.583.4%73.0K0.701.8K
$267.00Oct 160.630.64$0.641.6%61.3K0.2239.8K
$273.00Oct 142.262.48$2.379.3%53.5K0.971.9K

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 37.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.1%17.6%37.2%28.6K86
$270.00Oct 14Nov 2723.2%17.8%30.5%7.2K72
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.0%17.6%36.7%73.0K1.8K
$270.00Oct 14Nov 2722.6%17.8%26.6%51.7K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 9.87, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.53$0.47$0.5380%0.89$270.53
$262.00$262.50Nov 27$0.32$0.18$0.3269%0.56$262.32
$271.00$272.00Oct 14$0.10$0.90$0.1031%9.00$271.10
$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
$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
$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. 365 found (best R:R 0.92, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.48$0.48$0.5258%0.92$275.48
$272.00$273.00Nov 20$0.54$0.54$0.4652%1.17$272.54
$273.00$274.00Nov 27$0.52$0.52$0.4854%1.08$273.52
$271.00$272.00Nov 6$0.55$0.55$0.4550%1.22$271.55
$275.00$276.00Nov 6$0.43$0.43$0.5762%0.75$275.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.72$0.72$9.2883%0.08$259.28
$267.00$266.00Oct 15$0.12$0.12$0.8884%0.14$266.88
$267.50$267.00Oct 20$0.14$0.14$0.3670%0.39$267.36
$268.00$267.00Oct 15$0.17$0.17$0.8377%0.20$267.83
$269.00$268.00Oct 15$0.25$0.25$0.7568%0.33$268.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.84, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9924.1%23.1%
$272.50Nov 6Nov 13$0.8620.6%20.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6620.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 513 found (cheapest 0.27% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.14$0.58$0.72$270.28$271.720.27%
$270.00Oct 14$0.67$0.10$0.77$269.23$270.770.28%
$272.00Oct 14$0.04$1.40$1.44$270.56$273.440.53%
$269.00Oct 14$1.66$0.02$1.68$267.32$270.680.62%
$273.00Oct 14$0.02$2.37$2.39$270.61$275.390.88%
$268.00Oct 14$2.63$0.01$2.64$265.36$270.640.98%
$271.00Oct 15$1.13$1.54$2.67$268.33$273.670.99%
$270.00Oct 15$1.67$1.08$2.75$267.25$272.751.02%
$272.00Oct 15$0.72$2.13$2.85$269.15$274.851.05%
$269.00Oct 15$2.34$0.75$3.09$265.91$272.091.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.04$0.10$0.14$269.86$272.14
$271.00$270.00Oct 14$0.14$0.10$0.24$269.76$271.24
$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$0.33$0.49$266.51$275.49
$274.00$267.00Oct 15$0.26$0.33$0.59$266.41$274.59
$273.00$266.00Oct 15$0.43$0.21$0.64$265.36$273.64
$275.00$268.00Oct 15$0.16$0.50$0.66$267.34$275.66
$273.00$267.00Oct 15$0.43$0.33$0.76$266.24$273.76
$274.00$268.00Oct 15$0.26$0.50$0.76$267.24$274.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253278/279Nov 13$0.48$0.5252%0.92$252.52$278.48
254/255278/279Nov 13$0.50$0.5050%1.00$254.50$278.50
255/256278/279Nov 13$0.51$0.4949%1.04$255.49$278.51
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
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
252/253279/280Nov 20$0.48$0.5251%0.92$252.52$279.48
249/250278/279Nov 20$0.47$0.5351%0.89$249.53$278.47
254/255279/280Nov 20$0.50$0.5048%1.00$254.50$279.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.43$0.5772%1.33
$271.00$272.00$273.00Oct 14$0.08$0.9228%11.50
$230.00$240.00$250.00Nov 13$0.29$9.717%33.48
$266.00$268.00$270.00Oct 26$0.14$1.8617%13.29
$240.00$245.00$250.00Nov 20$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.34$0.6671%1.94
$269.00$270.00$271.00Oct 14$0.40$0.6066%1.50
$250.00$255.00$260.00Oct 22$0.15$4.858%32.33
$250.00$255.00$260.00Oct 20$0.09$4.915%54.56
$240.00$245.00$250.00Nov 13$0.11$4.896%44.45

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 $-3.33, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.51$1.99
$268.00$269.001:2Oct 14-$0.69$0.31
$272.00$273.001:2Oct 15-$0.14$0.86
$273.00$274.001:2Oct 15-$0.09$0.91
$271.00$272.001:2Oct 15-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.33$9.67
$290.00$283.001:2Oct 28-$5.66$1.34
$273.00$272.001:2Oct 14-$0.43$0.57
$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 2.81%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.610.500.2%2.81%2.98%13
$272.00Nov 27$7.070.480.5%2.61%3.15%266--
$272.50Nov 27$6.790.470.7%2.51%3.23%2--
$273.00Nov 27$6.530.460.9%2.41%3.32%110
$274.00Nov 27$6.020.441.3%2.23%3.50%3931
$275.00Nov 27$5.530.421.6%2.04%3.68%861
$271.00Nov 20$7.110.500.2%2.63%2.79%153100
$272.00Nov 20$6.570.480.5%2.43%2.96%7.1K144
$276.00Nov 27$5.040.402.0%1.86%3.87%1785
$273.00Nov 20$6.030.460.9%2.23%3.13%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 635,902
Total Puts 1,165,016
Put/Call Ratio 1.83
Net Difference -529,114

Prior's Put/Call Breakdown

Total Calls 712,827
Total Puts 696,742
Put/Call Ratio 0.98
Net Difference 16,085

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