Tour v531
IWM
iShares Russell 2000 ETF
$271.15 -2.01%
(10/14 15:20) ◀
|
Wednesday, October 14, 2026 (3:25pm)
January 2026
|
▶ (10/14 15:30)
◀ 10/14 15:25 ▶

Option Volume

Detail
ℹ
Current (10/14 3:25pm) 1,947,774
Calls: 682,063 (35%)
Puts: 1,265,711 (65%)
Prior (10/13) 1,485,295
Calls: 750,981 (51%)
Puts: 734,314 (49%)
Current vs Prior +31.14%
Calls: -9.18% (Calls)
Puts: +72.37% (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 +13.22%
Calls: -14.49%
Puts: +37.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:25pm) $405.59M
Calls: $41.78M (10%)
Puts: $363.81M (90%)
Prior (10/13) $157.63M
Calls: $62.61M (40%)
Puts: $95.02M (60%)
Current vs Prior +157.31%
Calls: -33.26%
Puts: +282.86%
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 +109.46%
Calls: -37.85%
Puts: +187.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:25pm) 1.86
Prior (10/13) 0.98
Current vs Prior +89.78%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:25pm) 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% | 1.12%0.46% | 1.48%1.48% | 2.45%1.12% | 5.21%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -61.11% | -21.99%-61.11% | -11.84%-11.84% | +0.98%-22.00% | +2.92%
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 -50.76% | -9.95%-28.57% | +15.21%+15.03% | +3.48%-42.67% | -3.49%
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 -61.11% | -21.99%-61.11% | -11.84%-11.84% | +0.98%-22.00% | +2.92%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.12% | 1.33%
Calls: 2.94% | 1.48%
Puts: 3.30% | 1.18%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +68.65% | -55.52%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +3.75% | -50.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($363.81M) vs calls ($41.78M). Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (109% higher). Extreme bearish P/C ratio of 1.86 - 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
15:25BEARISHBEARISHBEARISH
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 1,115 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$253.00Nov 2020.9721.06$21.020.4%400.839
$240.00Nov 2032.9033.05$32.970.5%--0.92174
$252.00Nov 2021.8421.94$21.890.5%330.844
$245.00Nov 2028.2028.34$28.270.5%--0.90216
$254.00Nov 2020.0920.19$20.140.5%140.8228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Oct 1445.7546.00$45.880.5%191.00--
$325.00Oct 1453.7054.00$53.850.6%21.00--
$324.00Oct 1452.7053.00$52.850.6%101.00--
$323.00Oct 1451.7052.00$51.850.6%101.00--
$321.00Oct 1449.7049.99$49.850.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.050.06$0.0616.7%57.1K0.1424
$271.00Oct 140.330.34$0.342.9%39.4K0.6083
$277.00Oct 150.060.07$0.0714.3%2.5K0.05694
$276.00Oct 150.100.11$0.119.1%7.1K0.07238
$275.00Oct 150.170.18$0.185.6%6.5K0.1259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.190.20$0.205.0%77.9K0.401.8K
$272.00Oct 140.890.92$0.913.3%85.2K0.862.1K
$265.00Oct 150.090.10$0.1010.0%3.6K0.06864
$264.00Oct 150.060.07$0.0714.3%5220.0433
$266.00Oct 150.140.15$0.156.7%8490.08154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 578 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.0046.30$46.150.7%11.00--
$260.00Oct 1411.0011.25$11.132.2%281.0015
$261.00Oct 1410.0010.29$10.152.9%121.001
$262.00Oct 149.019.30$9.163.2%111.00--
$263.00Oct 148.018.30$8.163.6%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.7710.90$10.841.2%561.0030.1K
$283.00Oct 1611.7711.90$11.841.1%581.0012.5K
$284.00Oct 1612.7612.90$12.831.1%4.2K1.0015.0K
$285.00Oct 1613.7614.00$13.881.7%5.6K1.0050.3K
$286.00Oct 1614.6915.00$14.852.1%5.0K1.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,365 active (total vol 1.9M, top 85.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%73.1K0.04139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.050.06$0.0616.7%57.1K0.1424
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$271.00Oct 140.330.34$0.342.9%39.4K0.6083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.890.92$0.913.3%85.2K0.862.1K
$260.00Nov 202.892.94$2.921.7%84.3K0.2634.4K
$271.00Oct 140.190.20$0.205.0%77.9K0.401.8K
$267.00Oct 160.490.50$0.502.0%61.5K0.1839.8K
$270.00Oct 140.020.03$0.0333.3%59.4K0.072.2K

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 40.4%, max 40.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.7%17.6%40.4%39.4K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.7%17.6%40.4%77.9K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 10.36, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 16$0.14$0.86$0.1419%6.14$275.14
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$280.00$281.00Oct 26$0.11$0.89$0.1113%8.09$280.11
$286.00$287.00Nov 6$0.11$0.89$0.1112%8.09$286.11
$277.00$278.00Oct 19$0.10$0.90$0.1013%9.00$277.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.44$4.56$0.4415%10.36$249.56
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$250.00$245.00Nov 13$0.33$4.67$0.3312%14.15$249.67
$245.00$240.00Nov 27$0.32$4.68$0.3211%14.62$244.68
$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. 360 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.55$0.55$0.4551%1.22$272.55
$276.00$277.00Nov 20$0.46$0.46$0.5460%0.85$276.46
$273.00$274.00Nov 27$0.53$0.53$0.4753%1.13$273.53
$276.00$277.00Nov 27$0.46$0.46$0.5459%0.85$276.46
$273.00$274.00Oct 27$0.46$0.46$0.5458%0.85$273.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Oct 14$0.17$0.17$0.8360%0.20$270.83
$260.00$250.00Oct 28$0.64$0.64$9.3684%0.07$259.36
$269.00$268.00Oct 15$0.19$0.19$0.8174%0.23$268.81
$267.00$266.00Oct 16$0.14$0.14$0.8682%0.16$266.86
$265.00$264.00Oct 19$0.11$0.11$0.8986%0.12$264.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0124.7%21.7%
$272.50Nov 6Nov 13$0.8820.6%21.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9924.7%21.7%
$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. 520 found (cheapest 0.20% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.34$0.20$0.54$270.46$271.540.20%
$272.00Oct 14$0.06$0.91$0.97$271.03$272.970.36%
$270.00Oct 14$1.17$0.03$1.20$268.80$271.200.44%
$273.00Oct 14$0.02$1.83$1.85$271.15$274.850.68%
$269.00Oct 14$2.14$0.02$2.16$266.84$271.160.80%
$271.00Oct 15$1.35$1.19$2.54$268.46$273.540.94%
$272.00Oct 15$0.87$1.70$2.57$269.43$274.570.95%
$270.00Oct 15$1.97$0.81$2.78$267.22$272.781.03%
$274.00Oct 14$0.01$2.83$2.84$271.16$276.841.05%
$273.00Oct 15$0.52$2.36$2.88$270.12$275.881.06%

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$0.06$0.03$0.09$269.91$272.09
$272.00$271.00Oct 14$0.06$0.20$0.26$270.74$272.26
$276.00$267.00Oct 15$0.11$0.23$0.34$266.66$276.34
$275.00$267.00Oct 15$0.18$0.23$0.41$266.59$275.41
$276.00$268.00Oct 15$0.11$0.35$0.46$267.54$276.46
$274.00$267.00Oct 15$0.31$0.23$0.54$266.46$274.54
$275.00$268.00Oct 15$0.18$0.35$0.53$267.47$275.53
$274.00$268.00Oct 15$0.31$0.35$0.66$267.34$274.66
$276.00$269.00Oct 15$0.11$0.54$0.65$268.35$276.65
$276.00$267.00Oct 16$0.29$0.50$0.79$266.21$276.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253280/281Nov 20$0.47$0.5352%0.89$252.53$280.47
250/251280/281Nov 20$0.45$0.5554%0.82$250.55$280.45
252/253279/280Nov 20$0.49$0.5150%0.96$252.51$279.49
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
252/253281/282Nov 20$0.44$0.5655%0.79$252.56$281.44
253/254279/280Nov 27$0.52$0.4847%1.08$253.48$279.52
250/251281/282Nov 20$0.42$0.5857%0.72$250.58$281.42
255/256279/280Nov 6$0.42$0.5856%0.72$255.58$279.42
257/258280/281Nov 20$0.52$0.4846%1.08$257.48$280.52
254/255280/281Nov 20$0.48$0.5250%0.92$254.52$280.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.24$0.7656%3.17
$269.00$270.00$271.00Oct 14$0.14$0.8635%6.14
$270.00$271.00$272.00Oct 14$0.55$0.4578%0.82
$250.00$253.00$256.00Oct 30$0.05$2.955%59.00
$230.00$240.00$250.00Nov 13$0.29$9.716%33.48
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.21$0.7956%3.76
$270.00$271.00$272.00Oct 14$0.54$0.4679%0.85
$269.00$270.00$271.00Oct 14$0.16$0.8437%5.25
$250.00$255.00$260.00Oct 20$0.07$4.935%70.43
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-2.85, 422 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$269.00$270.001:2Oct 14-$0.20$0.80
$262.50$267.001:2Oct 27-$2.85$1.65
$272.00$273.001:2Oct 15-$0.17$0.83
$273.00$274.001:2Oct 15-$0.10$0.90
$271.00$272.001:2Oct 15-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.85$10.15
$274.00$273.001:2Oct 14-$0.83$0.17
$260.00$255.001:2Oct 20$0.00$5.00
$255.00$250.001:2Oct 27-$0.08$4.92
$255.00$250.001:2Oct 22-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.71%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.340.490.3%2.71%3.02%266--
$272.50Nov 27$7.060.480.5%2.60%3.10%2--
$273.00Nov 27$6.790.470.7%2.50%3.19%110
$274.00Nov 27$6.270.451.1%2.31%3.36%4431
$275.00Nov 27$5.770.431.4%2.13%3.55%961
$272.00Nov 20$6.840.490.3%2.52%2.84%7.1K144
$276.00Nov 27$5.300.411.8%1.95%3.74%1785
$273.00Nov 20$6.300.470.7%2.32%3.01%205296
$277.00Nov 27$4.840.392.2%1.78%3.94%929
$274.00Nov 20$5.780.451.1%2.13%3.18%65798

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 682,063
Total Puts 1,265,711
Put/Call Ratio 1.86
Net Difference -583,648

Prior's Put/Call Breakdown

Total Calls 750,981
Total Puts 734,314
Put/Call Ratio 0.98
Net Difference 16,667

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