Tour v531
IWM
iShares Russell 2000 ETF
$271.08 -2.03%
(10/14 15:15) ◀
|
Wednesday, October 14, 2026 (3:20pm)
January 2026
|
▶ (10/14 15:25)
◀ 10/14 15:20 ▶

Option Volume

Detail
ℹ
Current (10/14 3:20pm) 1,924,703
Calls: 668,074 (35%)
Puts: 1,256,629 (65%)
Prior (10/13) 1,475,223
Calls: 744,709 (50%)
Puts: 730,514 (50%)
Current vs Prior +30.47%
Calls: -10.29% (Calls)
Puts: +72.02% (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 +11.88%
Calls: -16.24%
Puts: +36.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:20pm) $406.75M
Calls: $40.02M (10%)
Puts: $366.73M (90%)
Prior (10/13) $158.69M
Calls: $64.56M (41%)
Puts: $94.14M (59%)
Current vs Prior +156.31%
Calls: -38.01%
Puts: +289.58%
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 +110.06%
Calls: -40.47%
Puts: +190.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:20pm) 1.88
Prior (10/13) 0.98
Current vs Prior +91.75%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +65.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:20pm) 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 0.48% | 1.13%0.48% | 1.47%1.47% | 2.47%1.13% | 5.21%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -59.23% | -21.46%-59.23% | -12.04%-12.04% | +1.62%-21.46% | +2.87%
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 -48.38% | -9.34%-25.12% | +14.96%+14.78% | +4.13%-42.28% | -3.53%
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 -59.23% | -21.46%-59.23% | -12.04%-12.04% | +1.62%-21.46% | +2.87%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 0.95%
Calls: 3.03% | 0.75%
Puts: 3.06% | 1.15%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +64.32% | -68.23%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +1.09% | -64.74%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($366.73M) vs calls ($40.02M). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (110% higher). Extreme bearish P/C ratio of 1.88 - 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
15:20BEARISHBEARISHBEARISH
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 1,106 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.8332.97$32.900.4%--0.92174
$220.00Oct 1651.0051.25$51.130.5%--1.0010
$270.00Oct 151.931.94$1.940.5%9820.6319
$245.00Nov 2028.1228.27$28.200.5%--0.90216
$271.00Oct 161.841.85$1.850.5%4.0K0.52351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1452.8653.10$52.980.5%101.00--
$323.00Oct 1451.8652.10$51.980.5%101.00--
$322.00Oct 1450.8451.10$50.970.5%21.00--
$321.00Oct 1449.8450.10$49.970.5%41.00--
$320.00Oct 1448.8349.10$48.970.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.39, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.320.33$0.333.0%37.2K0.5583
$276.00Oct 150.090.10$0.1010.0%7.1K0.07238
$277.00Oct 150.060.07$0.0714.3%2.5K0.05694
$275.00Oct 150.160.17$0.175.9%5.8K0.1159
$274.00Oct 150.280.29$0.293.4%8.8K0.1784
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.240.25$0.254.0%76.6K0.461.8K
$272.00Oct 140.960.99$0.983.1%85.0K0.882.1K
$265.00Oct 150.100.11$0.119.1%3.6K0.06864
$264.00Oct 150.070.08$0.0812.5%5220.0433
$266.00Oct 150.150.16$0.166.3%8410.09154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 576 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.9046.22$46.060.7%11.00--
$260.00Oct 1410.9011.19$11.052.6%281.0015
$261.00Oct 149.9010.20$10.053.0%121.001
$262.00Oct 148.909.21$9.063.4%111.00--
$263.00Oct 147.908.20$8.053.7%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.8510.98$10.921.2%561.0030.1K
$283.00Oct 1611.8511.98$11.921.1%581.0012.5K
$284.00Oct 1612.8512.98$12.921.0%4.2K1.0015.0K
$285.00Oct 1613.7914.10$13.952.2%5.6K1.0050.3K
$286.00Oct 1614.7815.10$14.942.1%5.0K1.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,363 active (total vol 1.9M, top 85.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%73.0K0.04139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.040.05$0.0520.0%54.3K0.1224
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$271.00Oct 140.320.33$0.333.0%37.2K0.5583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.960.99$0.983.1%85.0K0.882.1K
$260.00Nov 202.922.95$2.941.0%84.3K0.2634.4K
$271.00Oct 140.240.25$0.254.0%76.6K0.461.8K
$267.00Oct 160.500.51$0.512.0%61.4K0.1939.8K
$270.00Oct 140.030.04$0.0425.0%58.9K0.092.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 46.3%, max 46.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2725.8%17.6%46.3%37.2K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2725.8%17.6%46.3%76.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 15.67, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 20$0.14$0.86$0.1415%6.14$288.14
$291.00$292.00Nov 20$0.10$0.90$0.1011%9.00$291.10
$267.00$267.50Nov 27$0.30$0.20$0.3060%0.67$267.30
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$274.00$275.00Oct 15$0.12$0.88$0.1217%7.33$274.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.30$4.70$0.3011%15.67$244.70
$250.00$245.00Nov 13$0.33$4.67$0.3312%14.15$249.67
$252.00$250.00Nov 27$0.20$1.80$0.2017%9.00$251.80
$250.00$245.00Nov 27$0.47$4.53$0.4715%9.64$249.53
$235.00$230.00Nov 27$0.15$4.85$0.156%32.33$234.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 1.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.51$0.51$0.4955%1.04$274.51
$273.00$274.00Oct 27$0.46$0.46$0.5458%0.85$273.46
$275.00$276.00Oct 30$0.41$0.41$0.5963%0.69$275.41
$274.00$275.00Oct 28$0.43$0.43$0.5761%0.75$274.43
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Oct 14$0.21$0.21$0.7954%0.27$270.79
$260.00$250.00Oct 28$0.67$0.67$9.3384%0.07$259.33
$268.00$267.00Oct 15$0.13$0.13$0.8781%0.15$267.87
$267.50$267.00Oct 19$0.11$0.11$0.3974%0.28$267.39
$266.00$265.00Oct 19$0.14$0.14$0.8682%0.16$265.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $1.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0025.8%21.8%
$272.50Nov 6Nov 13$0.8720.6%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9725.8%21.9%
$272.50Nov 6Nov 13$0.6820.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.21% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.33$0.25$0.58$270.42$271.580.21%
$272.00Oct 14$0.05$0.98$1.03$270.97$273.030.38%
$270.00Oct 14$1.11$0.04$1.15$268.85$271.150.42%
$273.00Oct 14$0.02$1.94$1.96$271.04$274.960.72%
$269.00Oct 14$2.05$0.02$2.07$266.93$271.070.76%
$271.00Oct 15$1.33$1.22$2.55$268.45$273.550.94%
$272.00Oct 15$0.85$1.74$2.59$269.41$274.590.96%
$270.00Oct 15$1.94$0.84$2.78$267.22$272.781.03%
$273.00Oct 15$0.51$2.40$2.91$270.09$275.911.07%
$274.00Oct 14$0.01$2.98$2.99$271.01$276.991.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.05$0.04$0.09$269.91$272.09
$276.00$267.00Oct 15$0.10$0.24$0.34$266.66$276.34
$275.00$267.00Oct 15$0.17$0.24$0.41$266.59$275.41
$272.00$271.00Oct 14$0.05$0.25$0.30$270.70$272.30
$276.00$268.00Oct 15$0.10$0.37$0.47$267.53$276.47
$274.00$267.00Oct 15$0.29$0.24$0.53$266.47$274.53
$275.00$268.00Oct 15$0.17$0.37$0.54$267.46$275.54
$274.00$268.00Oct 15$0.29$0.37$0.66$267.34$274.66
$276.00$269.00Oct 15$0.10$0.56$0.66$268.34$276.66
$276.00$267.00Oct 16$0.27$0.51$0.78$266.22$276.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 476 found (best R:R 1.08, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253279/280Nov 27$0.52$0.4848%1.08$252.48$279.52
250/251280/281Nov 20$0.45$0.5554%0.82$250.55$280.45
252/253280/281Nov 20$0.47$0.5352%0.89$252.53$280.47
255/256278/279Nov 6$0.46$0.5453%0.85$255.54$278.46
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
253/254279/280Nov 13$0.46$0.5453%0.85$253.54$279.46
257/258278/279Nov 6$0.48$0.5251%0.92$257.52$278.48
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
255/256279/280Nov 6$0.42$0.5856%0.72$255.58$279.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.06$4.946%82.33
$270.00$271.00$272.00Oct 14$0.50$0.5079%1.00
$269.00$270.00$271.00Oct 14$0.16$0.8441%5.25
$271.00$272.00$273.00Oct 14$0.25$0.7551%3.00
$230.00$240.00$250.00Nov 13$0.27$9.736%36.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.23$0.7751%3.35
$270.00$271.00$272.00Oct 14$0.52$0.4879%0.92
$269.00$270.00$271.00Oct 14$0.19$0.8142%4.26
$245.00$250.00$255.00Oct 27$0.07$4.935%70.43
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-3.03, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$269.00$270.001:2Oct 14-$0.17$0.83
$262.50$267.001:2Oct 27-$2.82$1.68
$272.00$273.001:2Oct 15-$0.17$0.83
$273.00$274.001:2Oct 15-$0.07$0.93
$271.00$272.001:2Oct 15-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.03$9.97
$290.00$283.001:2Oct 28-$5.19$1.81
$255.00$250.001:2Oct 27-$0.09$4.91
$255.00$250.001:2Oct 22-$0.04$4.96
$274.00$273.001:2Oct 14-$0.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 2.69%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.290.490.3%2.69%3.03%266--
$272.50Nov 27$7.010.480.5%2.59%3.11%2--
$273.00Nov 27$6.740.470.7%2.49%3.19%110
$274.00Nov 27$6.220.451.1%2.29%3.37%4431
$275.00Nov 27$5.720.431.4%2.11%3.56%961
$272.00Nov 20$6.810.490.3%2.51%2.85%7.1K144
$276.00Nov 27$5.250.411.8%1.94%3.75%1785
$273.00Nov 20$6.270.470.7%2.31%3.02%205296
$277.00Nov 27$4.800.392.2%1.77%3.95%929
$274.00Nov 20$5.750.451.1%2.12%3.20%65498

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 668,074
Total Puts 1,256,629
Put/Call Ratio 1.88
Net Difference -588,555

Prior's Put/Call Breakdown

Total Calls 744,709
Total Puts 730,514
Put/Call Ratio 0.98
Net Difference 14,195

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