Tour v531
IWM
iShares Russell 2000 ETF
$270.66 -2.18%
(10/14 15:05) ◀
|
Wednesday, October 14, 2026 (3:10pm)
January 2026
|
▶ (10/14 15:11)
◀ 10/14 15:10 ▶

Option Volume

Detail
ℹ
Current (10/14 3:10pm) 1,844,296
Calls: 654,157 (35%)
Puts: 1,190,139 (65%)
Prior (10/13) 1,444,653
Calls: 733,752 (51%)
Puts: 710,901 (49%)
Current vs Prior +27.66%
Calls: -10.85% (Calls)
Puts: +67.41% (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 +7.20%
Calls: -17.99%
Puts: +28.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:10pm) $351.96M
Calls: $35.62M (10%)
Puts: $316.34M (90%)
Prior (10/13) $135.50M
Calls: $64.31M (47%)
Puts: $71.19M (53%)
Current vs Prior +159.74%
Calls: -44.61%
Puts: +344.33%
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 +81.76%
Calls: -47.02%
Puts: +150.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:10pm) 1.82
Prior (10/13) 0.97
Current vs Prior +87.78%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +59.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:10pm) 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 0.44% | 1.16%0.44% | 1.51%1.51% | 2.52%1.16% | 5.27%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -62.60% | -19.80%-62.59% | -9.91%-9.91% | +3.91%-19.81% | +4.05%
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 -52.64% | -7.42%-31.30% | +17.73%+17.55% | +6.48%-41.06% | -2.42%
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 -62.60% | -19.80%-62.59% | -9.91%-9.91% | +3.91%-19.81% | +4.05%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 1.28%
Calls: 1.37% | 1.18%
Puts: 4.26% | 1.39%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +51.89% | -57.19%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -6.56% | -52.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($316.34M) vs calls ($35.62M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (82% higher). Extreme bearish P/C ratio of 1.82 - 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
15:10BEARISHBEARISHBEARISH
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 1,093 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2037.2037.38$37.290.5%10.93168
$265.00Oct 166.096.12$6.110.5%1180.87329
$284.00Nov 201.951.96$1.960.5%4.7K0.226.7K
$240.00Nov 2032.4132.59$32.500.6%--0.92174
$252.00Nov 2021.4021.53$21.470.6%330.844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.1853.47$53.330.5%101.00--
$322.00Oct 1451.1851.47$51.330.6%21.00--
$320.00Oct 1449.1849.47$49.330.6%41.00--
$319.00Oct 1448.1848.47$48.330.6%11.00--
$323.00Oct 1452.1852.50$52.340.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.130.14$0.147.1%32.6K0.3383
$270.00Oct 140.720.73$0.731.4%8.4K0.8325
$275.00Oct 150.140.15$0.156.7%5.6K0.1059
$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 140.060.07$0.0714.3%55.3K0.172.2K
$271.00Oct 140.460.48$0.474.3%74.8K0.671.8K
$265.00Oct 150.120.13$0.137.7%3.6K0.07864
$264.00Oct 150.090.10$0.1010.0%4950.0533
$266.00Oct 150.190.20$0.205.0%8230.11154

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
$250.00Oct 2120.8021.13$20.971.6%91.00--
$230.00Oct 2840.9341.29$41.110.9%21.00--
$220.00Nov 2051.7352.07$51.900.7%81.0063
$225.00Oct 1445.5345.82$45.680.6%11.00--
$220.00Oct 1650.6050.94$50.770.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.253.44$3.355.7%14.6K1.002.1K
$275.00Oct 144.254.40$4.333.5%5.0K1.005.6K
$276.00Oct 145.215.46$5.344.7%1.2K1.003.6K
$277.00Oct 146.256.46$6.363.3%9391.003.4K
$278.00Oct 147.257.46$7.362.9%2921.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,352 active (total vol 1.8M, top 84.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%72.7K0.03139
$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%53.3K0.0724
$271.00Oct 140.130.14$0.147.1%32.6K0.3383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.301.40$1.357.4%84.8K0.932.1K
$260.00Nov 203.033.06$3.051.0%76.8K0.2734.4K
$271.00Oct 140.460.48$0.474.3%74.8K0.671.8K
$267.00Oct 160.600.61$0.611.6%61.4K0.2139.8K
$270.00Oct 140.060.07$0.0714.3%55.3K0.172.2K

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 32.3%, max 35.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.3%17.9%35.6%8.4K72
$271.00Oct 14Nov 2722.7%17.6%29.0%32.6K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2724.3%17.9%35.6%55.3K3.2K
$271.00Oct 14Nov 2722.7%17.6%29.0%74.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 0.56, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.59$0.41$0.5983%0.69$270.59
$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
$277.00$278.00Oct 20$0.11$0.89$0.1114%8.09$277.11
$280.00$281.00Oct 26$0.10$0.90$0.1012%9.00$280.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$287.00Nov 6$0.32$0.18$0.3291%0.56$287.18
$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$0.35$4.65$0.3512%13.29$249.65
$240.00$235.00Nov 27$0.23$4.77$0.239%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 0.55, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$273.00Oct 15$0.71$0.71$1.2954%0.55$271.71
$271.00$272.00Nov 27$0.57$0.57$0.4350%1.33$271.57
$272.00$273.00Oct 27$0.49$0.49$0.5155%0.96$272.49
$271.00$272.00Nov 6$0.55$0.55$0.4550%1.22$271.55
$274.00$275.00Nov 20$0.49$0.49$0.5156%0.96$274.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.71$0.71$9.2983%0.08$259.29
$268.00$267.00Oct 15$0.16$0.16$0.8478%0.19$267.84
$269.00$268.00Oct 15$0.23$0.23$0.7769%0.30$268.77
$265.00$264.00Oct 20$0.15$0.15$0.8581%0.18$264.85
$266.00$265.00Oct 16$0.12$0.12$0.8884%0.14$265.88

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$0.9922.7%22.3%
$272.50Nov 6Nov 13$0.8820.6%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9722.7%22.3%
$272.50Nov 6Nov 13$0.6920.6%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 512 found (cheapest 0.23% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.14$0.47$0.61$270.39$271.610.23%
$270.00Oct 14$0.73$0.07$0.80$269.20$270.800.30%
$272.00Oct 14$0.03$1.35$1.38$270.62$273.380.51%
$269.00Oct 14$1.66$0.02$1.68$267.32$270.680.62%
$273.00Oct 14$0.02$2.31$2.33$270.67$275.330.86%
$271.00Oct 15$1.13$1.44$2.57$268.43$273.570.95%
$268.00Oct 14$2.68$0.01$2.69$265.31$270.690.99%
$270.00Oct 15$1.69$1.00$2.69$267.31$272.690.99%
$269.00Oct 15$2.37$0.68$3.05$265.95$272.051.13%
$273.00Oct 15$0.42$2.73$3.15$269.85$276.151.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.03$0.07$0.10$269.90$272.10
$271.00$270.00Oct 14$0.14$0.07$0.21$269.79$271.21
$276.00$266.00Oct 15$0.10$0.20$0.30$265.70$276.30
$275.00$266.00Oct 15$0.15$0.20$0.35$265.65$275.35
$276.00$267.00Oct 15$0.10$0.29$0.39$266.61$276.39
$275.00$267.00Oct 15$0.15$0.29$0.44$266.56$275.44
$274.00$266.00Oct 15$0.25$0.20$0.45$265.55$274.45
$274.00$267.00Oct 15$0.25$0.29$0.54$266.46$274.54
$276.00$268.00Oct 15$0.10$0.45$0.55$267.45$276.55
$275.00$268.00Oct 15$0.15$0.45$0.60$267.40$275.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251278/279Nov 20$0.49$0.5150%0.96$250.51$278.49
256/257278/279Nov 20$0.56$0.4443%1.27$256.44$278.56
249/250278/279Nov 20$0.48$0.5251%0.92$249.52$278.48
254/255278/279Nov 20$0.53$0.4746%1.13$254.47$278.53
250/251279/280Nov 20$0.46$0.5453%0.85$250.54$279.46
256/257279/280Nov 20$0.53$0.4746%1.13$256.47$279.53
249/250279/280Nov 20$0.45$0.5554%0.82$249.55$279.45
256/257278/279Nov 6$0.46$0.5452%0.85$256.54$278.46
251/252278/279Nov 20$0.49$0.5149%0.96$251.51$278.49
252/253278/279Nov 20$0.50$0.5048%1.00$252.50$278.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.48$0.5277%1.08
$269.00$270.00$271.00Oct 14$0.34$0.6663%1.94
$271.00$272.00$273.00Oct 14$0.10$0.9030%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$0.48$0.5276%1.08
$269.00$270.00$271.00Oct 14$0.35$0.6564%1.86
$271.00$272.00$273.00Oct 14$0.08$0.9228%11.50
$250.00$255.00$260.00Oct 22$0.14$4.868%34.71
$250.00$255.00$260.00Oct 20$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 437 found (best net $-3.33, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.62$1.88
$268.00$269.001:2Oct 14-$0.64$0.36
$273.00$274.001:2Oct 15-$0.08$0.92
$310.00$318.001:2Nov 27$0.00$8.00
$293.00$300.001:2Oct 26$0.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.33$9.67
$290.00$283.001:2Oct 28-$5.55$1.45
$273.00$272.001:2Oct 14-$0.39$0.61
$255.00$250.001:2Oct 27-$0.08$4.92
$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 2.83%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.660.500.1%2.83%2.96%13
$272.00Nov 27$7.100.480.5%2.62%3.12%266--
$272.50Nov 27$6.830.470.7%2.52%3.20%2--
$273.00Nov 27$6.560.460.9%2.42%3.29%110
$274.00Nov 27$6.050.441.2%2.24%3.47%4331
$275.00Nov 27$5.560.421.6%2.05%3.66%961
$271.00Nov 20$7.160.500.1%2.65%2.77%154100
$272.00Nov 20$6.610.480.5%2.44%2.94%7.1K144
$276.00Nov 27$5.090.402.0%1.88%3.85%1785
$273.00Nov 20$6.080.460.9%2.25%3.11%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 654,157
Total Puts 1,190,139
Put/Call Ratio 1.82
Net Difference -535,982

Prior's Put/Call Breakdown

Total Calls 733,752
Total Puts 710,901
Put/Call Ratio 0.97
Net Difference 22,851

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