Tour v531
IWM
iShares Russell 2000 ETF
$270.73 -2.16%
(10/14 15:14) ◀
|
Wednesday, October 14, 2026 (3:15pm)
January 2026
|
▶ (10/14 15:20)
◀ 10/14 15:15 ▶

Option Volume

Detail
ℹ
Current (10/14 3:15pm) 1,858,652
Calls: 662,510 (36%)
Puts: 1,196,142 (64%)
Prior (10/13) 1,454,089
Calls: 740,043 (51%)
Puts: 714,046 (49%)
Current vs Prior +27.82%
Calls: -10.48% (Calls)
Puts: +67.52% (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 +8.04%
Calls: -16.94%
Puts: +29.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:15pm) $350.86M
Calls: $36.73M (10%)
Puts: $314.13M (90%)
Prior (10/13) $136.22M
Calls: $64.69M (47%)
Puts: $71.53M (53%)
Current vs Prior +157.56%
Calls: -43.22%
Puts: +339.15%
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 +81.20%
Calls: -45.37%
Puts: +148.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:15pm) 1.81
Prior (10/13) 0.96
Current vs Prior +87.12%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +58.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:15pm) 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% | 1.16%0.45% | 1.50%1.50% | 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 -61.67% | -19.57%-61.68% | -10.16%-10.16% | +3.57%-19.57% | +4.10%
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 -51.47% | -7.15%-29.61% | +17.41%+17.23% | +6.14%-40.89% | -2.38%
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 -61.67% | -19.57%-61.68% | -10.16%-10.16% | +3.57%-19.57% | +4.10%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.20% | 1.00%
Calls: 3.75% | 0.57%
Puts: 4.65% | 1.43%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +127.03% | -66.56%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +39.67% | -62.88%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($314.13M) vs calls ($36.73M). Massive premium surge with dollar volume up 158% vs prior. Dollar volume significantly above 7-day average (81% 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
15:15BEARISHBEARISHBEARISH
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 1,108 of results (avg 2.4%, 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
$254.00Nov 2019.7519.83$19.790.4%140.8228
$252.00Nov 2021.4921.58$21.530.4%330.844
$255.00Nov 2018.8918.97$18.930.4%560.81141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.1653.43$53.300.5%101.00--
$272.00Oct 151.961.97$1.970.5%7.2K0.651.7K
$323.00Oct 1452.1552.43$52.290.5%101.00--
$271.00Oct 161.821.83$1.830.5%41.5K0.5255.3K
$322.00Oct 1451.1251.42$51.270.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.160.17$0.175.9%35.9K0.3583
$270.00Oct 140.780.81$0.803.8%8.7K0.8425
$275.00Oct 150.140.15$0.156.7%5.7K0.1059
$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%56.5K0.162.2K
$271.00Oct 140.420.44$0.434.7%75.5K0.651.8K
$265.00Oct 150.120.13$0.137.7%3.6K0.07864
$264.00Oct 150.080.09$0.0911.1%4960.0533
$266.00Oct 150.180.19$0.195.3%8410.10154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 575 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1510.7310.86$10.801.2%91.003
$250.00Oct 2120.8421.15$20.991.5%91.00--
$230.00Oct 2840.9941.36$41.180.9%21.00--
$220.00Nov 2051.7752.09$51.930.6%81.0063
$225.00Oct 1445.5845.84$45.710.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.163.42$3.297.9%14.6K1.002.1K
$275.00Oct 144.224.38$4.303.7%5.1K1.005.6K
$276.00Oct 145.185.41$5.304.3%1.2K1.003.6K
$277.00Oct 146.226.41$6.323.0%9391.003.4K
$278.00Oct 147.187.36$7.272.5%2961.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,357 active (total vol 1.9M, top 84.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%72.8K0.03139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.020.03$0.0333.3%53.9K0.0724
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$271.00Oct 140.160.17$0.175.9%35.9K0.3583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.251.38$1.329.8%84.9K0.932.1K
$260.00Nov 203.013.04$3.031.0%76.8K0.2634.4K
$271.00Oct 140.420.44$0.434.7%75.5K0.651.8K
$267.00Oct 160.570.59$0.583.4%61.4K0.2139.8K
$270.00Oct 140.060.07$0.0714.3%56.5K0.162.2K

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 40.8%, max 46.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.2%17.9%46.7%8.8K72
$271.00Oct 14Nov 2723.8%17.6%34.9%35.9K86
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 14Nov 2726.2%17.9%46.7%56.5K3.2K
$271.00Oct 14Nov 2723.8%17.6%34.9%75.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 9.87, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.63$0.37$0.6384%0.59$270.63
$291.00$292.00Nov 27$0.11$0.89$0.1112%8.09$291.11
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
$289.00$290.00Nov 20$0.12$0.88$0.1213%7.33$289.12
$288.00$289.00Nov 13$0.11$0.89$0.1112%8.09$288.11
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 27$0.22$4.78$0.228%21.73$239.78
$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. 364 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 6$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 13$0.56$0.56$0.4450%1.27$271.56
$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$275.00Nov 27$0.50$0.50$0.5056%1.00$274.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.71$0.71$9.2983%0.08$259.29
$255.00$240.00Oct 26$0.27$0.27$14.7393%0.02$254.73
$269.00$268.00Oct 15$0.23$0.23$0.7770%0.30$268.77
$268.00$267.00Oct 15$0.15$0.15$0.8578%0.18$267.85
$267.00$266.00Oct 19$0.20$0.20$0.8075%0.25$266.80

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$1.0023.8%22.4%
$272.50Nov 6Nov 13$0.8720.6%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9723.8%22.4%
$272.50Nov 6Nov 13$0.6820.6%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 515 found (cheapest 0.22% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.17$0.43$0.60$270.40$271.600.22%
$270.00Oct 14$0.80$0.07$0.87$269.13$270.870.32%
$272.00Oct 14$0.03$1.32$1.35$270.65$273.350.50%
$269.00Oct 14$1.74$0.02$1.76$267.24$270.760.65%
$273.00Oct 14$0.02$2.26$2.28$270.72$275.280.84%
$271.00Oct 15$1.17$1.40$2.57$268.43$273.570.95%
$268.00Oct 14$2.71$0.01$2.72$265.28$270.721.00%
$270.00Oct 15$1.74$0.98$2.72$267.28$272.721.00%
$272.00Oct 15$0.73$1.97$2.70$269.30$274.701.00%
$269.00Oct 15$2.42$0.67$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 0.04% 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$0.17$0.07$0.24$269.76$271.24
$275.00$266.00Oct 15$0.15$0.19$0.34$265.66$275.34
$274.00$266.00Oct 15$0.25$0.19$0.44$265.56$274.44
$275.00$267.00Oct 15$0.15$0.29$0.44$266.56$275.44
$274.00$267.00Oct 15$0.25$0.29$0.54$266.46$274.54
$275.00$268.00Oct 15$0.15$0.44$0.59$267.41$275.59
$273.00$266.00Oct 15$0.43$0.19$0.62$265.38$273.62
$274.00$268.00Oct 15$0.25$0.44$0.69$267.31$274.69
$273.00$267.00Oct 15$0.43$0.29$0.72$266.28$273.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250279/280Nov 20$0.46$0.5454%0.85$249.54$279.46
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
255/256279/280Nov 20$0.52$0.4847%1.08$255.48$279.52
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
257/258278/279Oct 30$0.39$0.6160%0.64$257.61$278.39
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
256/257279/280Nov 20$0.53$0.4746%1.13$256.47$279.53
255/256278/279Nov 13$0.50$0.5048%1.00$255.50$278.50
253/254279/280Nov 20$0.49$0.5149%0.96$253.51$279.49
260/261278/279Oct 30$0.44$0.5654%0.79$260.56$278.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 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$0.49$0.5177%1.04
$271.00$272.00$273.00Oct 14$0.13$0.8732%6.69
$266.00$268.00$270.00Oct 26$0.14$1.8617%13.29
$240.00$245.00$250.00Nov 20$0.12$4.886%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.31$0.6961%2.23
$270.00$271.00$272.00Oct 14$0.53$0.4777%0.89
$245.00$250.00$255.00Oct 27$0.08$4.925%61.50
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-3.27, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.65$1.85
$268.00$269.001:2Oct 14-$0.77$0.23
$272.00$273.001:2Oct 15-$0.13$0.87
$271.00$272.001:2Oct 15-$0.29$0.71
$273.00$274.001:2Oct 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.27$9.73
$290.00$283.001:2Oct 28-$5.49$1.51
$273.00$272.001:2Oct 14-$0.38$0.62
$255.00$250.001:2Oct 27-$0.09$4.91
$250.00$245.001:2Oct 30-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.84%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.680.500.1%2.84%2.94%13
$272.00Nov 27$7.130.490.5%2.63%3.10%266--
$272.50Nov 27$6.850.480.7%2.53%3.18%2--
$273.00Nov 27$6.580.470.8%2.43%3.27%110
$274.00Nov 27$6.090.441.2%2.25%3.46%4431
$275.00Nov 27$5.590.421.6%2.06%3.64%961
$271.00Nov 20$7.200.500.1%2.66%2.76%154100
$272.00Nov 20$6.640.480.5%2.45%2.92%7.1K144
$276.00Nov 27$5.110.401.9%1.89%3.83%1785
$273.00Nov 20$6.120.460.8%2.26%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 662,510
Total Puts 1,196,142
Put/Call Ratio 1.81
Net Difference -533,632

Prior's Put/Call Breakdown

Total Calls 740,043
Total Puts 714,046
Put/Call Ratio 0.96
Net Difference 25,997

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