Tour v531
IWM
iShares Russell 2000 ETF
$271.10 -2.02%
(10/14 15:30) ◀
|
Wednesday, October 14, 2026 (3:35pm)
January 2026
|
▶ (10/14 15:40)
◀ 10/14 15:35 ▶

Option Volume

Detail
ℹ
Current (10/14 3:35pm) 1,981,936
Calls: 697,827 (35%)
Puts: 1,284,109 (65%)
Prior (10/13) 1,528,747
Calls: 769,224 (50%)
Puts: 759,523 (50%)
Current vs Prior +29.64%
Calls: -9.28% (Calls)
Puts: +69.07% (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 +15.21%
Calls: -12.51%
Puts: +39.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:35pm) $412.45M
Calls: $42.69M (10%)
Puts: $369.76M (90%)
Prior (10/13) $160.37M
Calls: $67.49M (42%)
Puts: $92.88M (58%)
Current vs Prior +157.19%
Calls: -36.75%
Puts: +298.11%
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 +113.00%
Calls: -36.51%
Puts: +192.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:35pm) 1.84
Prior (10/13) 0.99
Current vs Prior +86.37%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:35pm) 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% | 1.11%0.45% | 1.46%1.46% | 2.45%1.11% | 5.20%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -61.73% | -22.75%-61.73% | -12.93%-12.93% | +0.70%-22.75% | +2.57%
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 -51.54% | -10.82%-29.70% | +13.79%+13.62% | +3.19%-43.22% | -3.81%
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 -61.73% | -22.75%-61.73% | -12.93%-12.93% | +0.70%-22.75% | +2.57%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.28% | 1.35%
Calls: 3.33% | 1.52%
Puts: 3.23% | 1.18%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +77.30% | -54.85%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +9.07% | -49.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($369.76M) vs calls ($42.69M). Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (113% higher). Extreme bearish P/C ratio of 1.84 - 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
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 1,114 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1646.1646.26$46.210.2%21.0099
$240.00Nov 2032.8532.98$32.920.4%--0.92174
$270.00Oct 162.432.44$2.440.4%2.2K0.61377
$277.00Nov 204.364.38$4.370.5%6660.38347
$245.00Nov 2028.1428.27$28.210.5%10.90216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1612.8512.92$12.890.5%4.2K1.0015.0K
$291.00Nov 2019.9920.10$20.050.5%90.89139
$290.00Nov 2019.0719.18$19.130.6%2600.8819.8K
$325.00Oct 1453.7354.04$53.890.6%21.00--
$323.00Oct 1451.7352.03$51.880.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.38, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.290.30$0.303.3%41.1K0.5783
$276.00Oct 150.090.10$0.1010.0%8.2K0.07238
$277.00Oct 150.060.07$0.0714.3%2.5K0.05694
$275.00Oct 150.160.17$0.175.9%6.8K0.1159
$274.00Oct 150.280.29$0.293.4%9.5K0.1784
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.180.19$0.195.3%80.0K0.441.8K
$272.00Oct 140.910.94$0.933.2%85.6K0.902.1K
$266.00Oct 150.130.14$0.147.1%8730.08154
$265.00Oct 150.090.10$0.1010.0%3.7K0.06864
$267.00Oct 150.200.21$0.214.8%2.7K0.12588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 580 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.9446.27$46.110.7%11.00--
$260.00Oct 1411.0111.27$11.142.3%281.0015
$261.00Oct 1410.0110.27$10.142.6%121.001
$262.00Oct 149.029.27$9.152.7%111.00--
$263.00Oct 148.048.27$8.152.8%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.8510.93$10.890.7%561.0030.1K
$283.00Oct 1611.8511.93$11.890.7%581.0012.5K
$284.00Oct 1612.8512.92$12.890.5%4.2K1.0015.0K
$285.00Oct 1613.7213.99$13.861.9%5.6K1.0050.3K
$286.00Oct 1614.7214.99$14.861.8%5.0K1.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,372 active (total vol 2.0M, top 85.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%73.8K0.04139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.030.04$0.0425.0%59.5K0.1024
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$271.00Oct 140.290.30$0.303.3%41.1K0.5783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.910.94$0.933.2%85.6K0.902.1K
$260.00Nov 202.882.92$2.901.4%84.3K0.2634.4K
$271.00Oct 140.180.19$0.195.3%80.0K0.441.8K
$267.00Oct 160.470.48$0.482.1%61.5K0.1839.8K
$270.00Oct 140.020.03$0.0333.3%60.7K0.072.2K

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 38.1%, max 39.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.5%17.6%39.5%41.1K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.1%17.6%36.8%80.1K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 16.24, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Nov 27$0.13$0.87$0.1314%6.69$290.13
$286.00$290.00Oct 28$0.11$3.89$0.116%35.36$286.11
$274.00$275.00Oct 15$0.12$0.88$0.1217%7.33$274.12
$275.00$276.00Oct 16$0.14$0.86$0.1418%6.14$275.14
$277.00$278.00Oct 20$0.12$0.88$0.1215%7.33$277.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.29$4.71$0.2911%16.24$244.71
$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
$240.00$235.00Nov 20$0.18$4.82$0.187%26.78$239.82
$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. 359 found (best R:R 1.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.53$0.53$0.4753%1.13$273.53
$274.00$275.00Nov 13$0.49$0.49$0.5156%0.96$274.49
$276.00$277.00Nov 20$0.45$0.45$0.5560%0.82$276.45
$280.00$282.00Oct 28$0.32$0.32$1.6883%0.19$280.32
$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$0.16$0.16$0.8456%0.19$270.84
$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
$268.00$267.00Oct 15$0.12$0.12$0.8882%0.14$267.88
$267.00$266.00Oct 19$0.18$0.18$0.8278%0.22$266.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $1.02)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0224.5%21.3%
$272.50Nov 6Nov 13$0.8720.6%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9824.1%21.3%
$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. 522 found (cheapest 0.18% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.30$0.19$0.49$270.51$271.490.18%
$272.00Oct 14$0.04$0.93$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$1.89$1.91$271.09$274.910.70%
$269.00Oct 14$2.17$0.02$2.19$266.81$271.190.81%
$271.00Oct 15$1.32$1.17$2.49$268.51$273.490.92%
$272.00Oct 15$0.84$1.70$2.54$269.46$274.540.94%
$270.00Oct 15$1.93$0.79$2.72$267.28$272.721.00%
$274.00Oct 14$0.01$2.85$2.86$271.14$276.861.05%
$273.00Oct 15$0.50$2.37$2.87$270.13$275.871.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.04$0.03$0.07$269.93$272.07
$276.00$267.00Oct 15$0.10$0.21$0.31$266.69$276.31
$272.00$271.00Oct 14$0.04$0.19$0.23$270.77$272.23
$275.00$267.00Oct 15$0.17$0.21$0.38$266.62$275.38
$276.00$268.00Oct 15$0.10$0.33$0.43$267.57$276.43
$274.00$267.00Oct 15$0.29$0.21$0.50$266.50$274.50
$275.00$268.00Oct 15$0.17$0.33$0.50$267.50$275.50
$274.00$268.00Oct 15$0.29$0.33$0.62$267.38$274.62
$276.00$269.00Oct 15$0.10$0.52$0.62$268.38$276.62
$275.00$269.00Oct 15$0.17$0.52$0.69$268.31$275.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253279/280Nov 13$0.45$0.5554%0.82$252.55$279.45
254/255280/281Nov 20$0.49$0.5150%0.96$254.51$280.49
258/259276/277Oct 30$0.48$0.5251%0.92$258.52$276.48
253/254279/280Nov 27$0.52$0.4847%1.08$253.48$279.52
252/253278/279Nov 13$0.47$0.5352%0.89$252.53$278.47
254/255279/280Nov 27$0.53$0.4746%1.13$254.47$279.53
255/256278/279Nov 6$0.45$0.5554%0.82$255.55$278.45
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
251/252280/281Nov 20$0.45$0.5554%0.82$251.55$280.45
254/255281/282Nov 20$0.46$0.5452%0.85$254.54$281.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.24$0.7653%3.17
$269.00$270.00$271.00Oct 14$0.13$0.8738%6.69
$270.00$271.00$272.00Oct 14$0.61$0.3982%0.64
$266.00$268.00$270.00Oct 26$0.15$1.8517%12.33
$235.00$240.00$245.00Nov 20$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.22$0.7853%3.55
$269.00$270.00$271.00Oct 14$0.15$0.8540%5.67
$270.00$271.00$272.00Oct 14$0.58$0.4282%0.72
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$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. 444 found (best net $-2.82, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$269.00$270.001:2Oct 14-$0.17$0.83
$262.50$267.001:2Oct 27-$2.80$1.70
$272.00$273.001:2Oct 15-$0.16$0.84
$273.00$274.001:2Oct 15-$0.08$0.92
$271.00$272.001:2Oct 15-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.82$10.18
$260.00$255.001:2Oct 20-$0.01$4.99
$255.00$250.001:2Oct 27-$0.08$4.92
$255.00$250.001:2Oct 22-$0.05$4.95
$255.00$250.001:2Oct 21-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.70%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.310.490.3%2.70%3.03%266--
$272.50Nov 27$7.040.480.5%2.60%3.11%2--
$273.00Nov 27$6.770.470.7%2.50%3.20%110
$274.00Nov 27$6.230.451.1%2.30%3.37%5531
$275.00Nov 27$5.740.431.4%2.12%3.56%1061
$276.00Nov 27$5.270.411.8%1.94%3.75%1785
$272.00Nov 20$6.810.490.3%2.51%2.84%7.1K144
$273.00Nov 20$6.270.470.7%2.31%3.01%205296
$277.00Nov 27$4.830.392.2%1.78%3.96%929
$274.00Nov 20$5.760.451.1%2.12%3.19%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 697,827
Total Puts 1,284,109
Put/Call Ratio 1.84
Net Difference -586,282

Prior's Put/Call Breakdown

Total Calls 769,224
Total Puts 759,523
Put/Call Ratio 0.99
Net Difference 9,701

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