Tour v531
IWM
iShares Russell 2000 ETF
$270.42 -2.27%
(10/14 15:00) ◀
|
Wednesday, October 14, 2026 (3:05pm)
January 2026
|
▶ (10/14 15:10)
◀ 10/14 15:05 ▶

Option Volume

Detail
ℹ
Current (10/14 3:05pm) 1,820,987
Calls: 647,426 (36%)
Puts: 1,173,561 (64%)
Prior (10/13) 1,422,503
Calls: 722,260 (51%)
Puts: 700,243 (49%)
Current vs Prior +28.01%
Calls: -10.36% (Calls)
Puts: +67.59% (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 +5.85%
Calls: -18.83%
Puts: +27.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:05pm) $357.74M
Calls: $34.05M (10%)
Puts: $323.69M (90%)
Prior (10/13) $133.62M
Calls: $60.42M (45%)
Puts: $73.19M (55%)
Current vs Prior +167.73%
Calls: -43.66%
Puts: +342.24%
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 +84.75%
Calls: -49.36%
Puts: +156.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:05pm) 1.81
Prior (10/13) 0.97
Current vs Prior +86.97%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +59.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:05pm) 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 0.45% | 1.17%0.45% | 1.52%1.52% | 2.52%1.17% | 5.28%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -61.63% | -18.96%-61.63% | -9.17%-9.17% | +3.85%-18.96% | +4.15%
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 -51.42% | -6.45%-29.53% | +18.71%+18.52% | +6.41%-40.44% | -2.34%
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 -61.63% | -18.96%-61.63% | -9.17%-9.17% | +3.85%-18.96% | +4.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.27%
Calls: 1.82% | 1.27%
Puts: 2.94% | 1.26%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +28.65% | -57.53%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -20.86% | -52.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($323.69M) vs calls ($34.05M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (85% higher). Extreme bearish P/C ratio of 1.81 - 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
15:05BEARISHBEARISHBEARISH
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 1,101 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2036.9937.14$37.070.4%10.93168
$264.00Oct 166.796.82$6.810.4%680.9074
$270.00Oct 162.092.10$2.090.5%2.0K0.55377
$265.00Oct 165.895.92$5.900.5%1180.86329
$252.00Nov 2021.2221.33$21.280.5%330.834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$251.00Nov 201.681.69$1.690.6%4250.151.8K
$324.00Oct 1453.4053.72$53.560.6%101.00--
$323.00Oct 1452.4052.72$52.560.6%101.00--
$322.00Oct 1451.4051.72$51.560.6%21.00--
$321.00Oct 1450.4050.72$50.560.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.38, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.100.11$0.119.1%30.4K0.2483
$270.00Oct 140.540.55$0.551.8%7.9K0.7425
$275.00Oct 150.140.15$0.156.7%5.6K0.0959
$276.00Oct 150.090.10$0.1010.0%7.0K0.06238
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 140.110.12$0.128.3%53.3K0.262.2K
$271.00Oct 140.670.69$0.682.9%73.9K0.761.8K
$264.00Oct 150.090.10$0.1010.0%4740.0533
$265.00Oct 150.140.15$0.156.7%3.6K0.08864
$266.00Oct 150.210.22$0.224.5%8230.12154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 574 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.2845.60$45.440.7%11.00--
$260.00Oct 1410.3510.58$10.472.2%281.0015
$261.00Oct 149.359.58$9.472.4%121.001
$262.00Oct 148.288.58$8.433.6%111.00--
$263.00Oct 147.367.58$7.472.9%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 158.518.62$8.571.3%181.00371
$280.00Oct 159.519.62$9.571.1%411.00157
$281.00Oct 1510.5110.62$10.571.0%241.00433
$282.00Oct 1511.5111.61$11.560.9%681.00167
$283.00Oct 1512.5112.61$12.560.8%61.0082

Most actively traded options today. High liquidity = easy entry/exit. 1,350 active (total vol 1.8M, top 84.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%72.5K0.03139
$274.00Oct 140.000.01$0.01100.0%68.3K0.01319
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$272.00Oct 140.020.03$0.0333.3%52.6K0.0624
$271.00Oct 140.100.11$0.119.1%30.4K0.2483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.531.64$1.596.9%84.7K0.942.1K
$260.00Nov 203.083.12$3.101.3%76.7K0.2734.4K
$271.00Oct 140.670.69$0.682.9%73.9K0.761.8K
$267.00Oct 160.670.68$0.681.5%61.4K0.2339.8K
$273.00Oct 142.512.62$2.574.3%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 33.5%, max 37.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.3%17.6%37.9%30.4K86
$270.00Oct 14Nov 2723.0%17.8%29.0%7.9K72
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.3%17.6%37.9%73.9K1.8K
$270.00Oct 14Nov 2723.0%17.8%29.0%53.4K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 14.62, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.44$0.56$0.4474%1.27$270.44
$275.00$276.00Oct 16$0.11$0.89$0.1115%8.09$275.11
$276.00$277.00Oct 19$0.11$0.89$0.1114%8.09$276.11
$289.00$290.00Nov 20$0.12$0.88$0.1213%7.33$289.12
$289.00$290.00Nov 27$0.14$0.86$0.1415%6.14$289.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.32$4.68$0.3211%14.62$244.68
$250.00$245.00Nov 27$0.48$4.52$0.4815%9.42$249.52
$250.00$245.00Nov 13$0.36$4.64$0.3612%12.89$249.64
$240.00$235.00Nov 20$0.20$4.80$0.208%24.00$239.80
$235.00$230.00Nov 27$0.16$4.84$0.166%30.25$234.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.54$0.54$0.4652%1.17$272.54
$271.00$272.00Nov 27$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 6$0.55$0.55$0.4551%1.22$271.55
$271.00$272.00Oct 30$0.54$0.54$0.4651%1.17$271.54
$271.00$272.00Nov 13$0.55$0.55$0.4551%1.22$271.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.73$0.73$9.2783%0.08$259.27
$267.00$266.00Oct 15$0.12$0.12$0.8883%0.14$266.88
$268.00$267.00Oct 15$0.18$0.18$0.8276%0.22$267.82
$264.00$263.00Oct 19$0.11$0.11$0.8986%0.12$263.89
$269.00$268.00Oct 15$0.26$0.26$0.7467%0.35$268.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.77, cheapest $0.69)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8620.7%20.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6920.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 512 found (cheapest 0.25% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 14$0.55$0.12$0.67$269.33$270.670.25%
$271.00Oct 14$0.11$0.68$0.79$270.21$271.790.29%
$269.00Oct 14$1.49$0.02$1.51$267.49$270.510.56%
$272.00Oct 14$0.03$1.59$1.62$270.38$273.620.60%
$268.00Oct 14$2.49$0.01$2.50$265.50$270.500.92%
$273.00Oct 14$0.02$2.57$2.59$270.41$275.590.96%
$271.00Oct 15$1.04$1.59$2.63$268.37$273.630.97%
$270.00Oct 15$1.57$1.13$2.70$267.30$272.701.00%
$272.00Oct 15$0.65$2.20$2.85$269.15$274.851.05%
$269.00Oct 15$2.22$0.78$3.00$266.00$272.001.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.03$0.12$0.15$269.85$272.15
$271.00$270.00Oct 14$0.11$0.12$0.23$269.77$271.23
$275.00$266.00Oct 15$0.15$0.22$0.37$265.63$275.37
$274.00$266.00Oct 15$0.24$0.22$0.46$265.54$274.46
$275.00$267.00Oct 15$0.15$0.34$0.49$266.51$275.49
$274.00$267.00Oct 15$0.24$0.34$0.58$266.42$274.58
$273.00$266.00Oct 15$0.40$0.22$0.62$265.38$273.62
$273.00$267.00Oct 15$0.40$0.34$0.74$266.26$273.74
$275.00$268.00Oct 15$0.15$0.52$0.67$267.33$275.67
$274.00$268.00Oct 15$0.24$0.52$0.76$267.24$274.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258275/276Oct 30$0.50$0.5050%1.00$257.50$275.50
248/249278/279Nov 20$0.47$0.5352%0.89$248.53$278.47
255/256278/279Nov 20$0.54$0.4645%1.17$255.46$278.54
248/249280/281Nov 20$0.42$0.5857%0.72$248.58$280.42
248/249279/280Nov 20$0.44$0.5655%0.79$248.56$279.44
250/251278/279Nov 20$0.48$0.5251%0.92$250.52$278.48
249/250278/279Nov 20$0.47$0.5352%0.89$249.53$278.47
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
255/256280/281Nov 20$0.49$0.5149%0.96$255.51$280.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 1.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.36$0.6468%1.78
$268.00$269.00$270.00Oct 14$0.06$0.9426%15.67
$271.00$272.00$273.00Oct 14$0.07$0.9321%13.29
$240.00$245.00$250.00Oct 30$0.06$4.944%82.33
$269.00$270.00$271.00Oct 14$0.50$0.5071%1.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.35$0.6568%1.86
$269.00$270.00$271.00Oct 14$0.46$0.5472%1.17
$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
$250.00$255.00$260.00Oct 22$0.16$4.848%30.25

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 $-3.48, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.48$2.02
$268.00$269.001:2Oct 14-$0.49$0.51
$271.00$272.001:2Oct 15-$0.26$0.74
$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-$3.48$9.52
$290.00$283.001:2Oct 28-$5.76$1.24
$273.00$272.001:2Oct 14-$0.61$0.39
$255.00$250.001:2Oct 27-$0.09$4.91
$255.00$250.001:2Oct 22-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.79%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.550.500.2%2.79%3.01%13
$272.00Nov 27$6.990.480.6%2.58%3.17%266--
$272.50Nov 27$6.720.470.8%2.49%3.25%2--
$273.00Nov 27$6.450.460.9%2.39%3.34%110
$274.00Nov 27$5.960.441.3%2.20%3.53%4331
$275.00Nov 27$5.480.421.7%2.03%3.72%961
$271.00Nov 20$7.050.500.2%2.61%2.82%153100
$272.00Nov 20$6.500.480.6%2.40%2.99%7.1K144
$276.00Nov 27$5.030.402.1%1.86%3.92%1785
$273.00Nov 20$5.970.460.9%2.21%3.16%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 647,426
Total Puts 1,173,561
Put/Call Ratio 1.81
Net Difference -526,135

Prior's Put/Call Breakdown

Total Calls 722,260
Total Puts 700,243
Put/Call Ratio 0.97
Net Difference 22,017

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