Tour v531
IWM
iShares Russell 2000 ETF
$270.65 -2.19%
(10/14 15:35) ◀
|
Wednesday, October 14, 2026 (3:40pm)
January 2026
|
▶ (10/14 15:45)
◀ 10/14 15:40 ▶

Option Volume

Detail
ℹ
Current (10/14 3:40pm) 2,017,038
Calls: 708,866 (35%)
Puts: 1,308,172 (65%)
Prior (10/13) 1,555,578
Calls: 777,154 (50%)
Puts: 778,424 (50%)
Current vs Prior +29.66%
Calls: -8.79% (Calls)
Puts: +68.05% (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 +17.25%
Calls: -11.13%
Puts: +41.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:40pm) $437.96M
Calls: $39.15M (9%)
Puts: $398.81M (91%)
Prior (10/13) $163.70M
Calls: $67.93M (41%)
Puts: $95.77M (59%)
Current vs Prior +167.53%
Calls: -42.38%
Puts: +316.42%
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 +126.17%
Calls: -41.77%
Puts: +215.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:40pm) 1.85
Prior (10/13) 1.00
Current vs Prior +84.24%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +61.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:40pm) 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 0.43% | 1.13%0.43% | 1.49%1.49% | 2.49%1.13% | 5.24%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -63.53% | -21.85%-63.53% | -11.24%-11.24% | +2.54%-21.85% | +3.40%
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 -53.83% | -9.79%-33.02% | +16.00%+15.82% | +5.08%-42.57% | -3.04%
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 -63.53% | -21.85%-63.53% | -11.24%-11.24% | +2.54%-21.85% | +3.40%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 0.66%
Calls: 4.23% | 0.61%
Puts: 2.17% | 0.71%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +72.97% | -77.93%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +6.41% | -75.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($398.81M) vs calls ($39.15M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (126% higher). Extreme bearish P/C ratio of 1.85 - 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
15:40BEARISHBEARISHBEARISH
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 1,119 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.4332.56$32.500.4%--0.92174
$245.00Nov 2027.7327.86$27.800.5%10.89216
$253.00Nov 2020.5220.63$20.580.5%400.839
$252.00Nov 2021.3921.51$21.450.6%330.844
$250.00Nov 2023.1623.29$23.230.6%710.864.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 304.274.28$4.280.2%46.2K0.5046.1K
$321.00Oct 1450.1550.45$50.300.6%41.00--
$323.00Oct 1452.1552.47$52.310.6%101.00--
$290.00Nov 2019.4819.60$19.540.6%2600.8819.8K
$260.00Nov 202.983.00$2.990.7%84.3K0.2634.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.110.12$0.128.3%43.6K0.3083
$270.00Oct 140.690.72$0.714.2%12.9K0.8625
$276.00Oct 150.090.10$0.1010.0%8.2K0.06238
$275.00Oct 150.140.15$0.156.7%7.0K0.1059
$277.00Oct 150.060.07$0.0714.3%2.5K0.04694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.450.46$0.462.2%81.8K0.711.8K
$265.00Oct 150.100.11$0.119.1%3.7K0.06864
$266.00Oct 150.160.17$0.175.9%9660.10154
$264.00Oct 150.070.08$0.0812.5%7880.0433
$263.00Oct 150.050.06$0.0616.7%1.4K0.03646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 579 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 2840.9341.31$41.120.9%21.00--
$220.00Nov 2051.7152.09$51.900.7%81.0063
$225.00Oct 1445.4745.85$45.660.8%11.00--
$220.00Oct 1650.6050.96$50.780.7%--1.0010
$225.00Oct 1645.6945.97$45.830.6%21.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 143.153.37$3.266.7%14.7K1.002.1K
$275.00Oct 144.284.38$4.332.3%5.7K1.005.6K
$276.00Oct 145.265.47$5.373.9%1.2K1.003.6K
$277.00Oct 146.296.38$6.341.4%9471.003.4K
$278.00Oct 147.267.37$7.321.5%3141.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,371 active (total vol 2.0M, top 85.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%76.2K0.03139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.020.03$0.0333.3%60.8K0.0724
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.110.12$0.128.3%43.6K0.3083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.311.39$1.355.9%85.7K0.942.1K
$260.00Nov 202.983.00$2.990.7%84.3K0.2634.4K
$271.00Oct 140.450.46$0.462.2%81.8K0.711.8K
$270.00Oct 140.040.05$0.0520.0%62.0K0.142.2K
$267.00Oct 160.570.58$0.571.8%61.5K0.2139.8K

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 61.2%, max 61.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2728.3%17.5%61.2%43.6K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2728.3%17.5%61.2%81.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 15.13, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.59$0.41$0.5986%0.69$270.59
$289.00$290.00Nov 27$0.13$0.87$0.1315%6.69$289.13
$291.00$292.00Nov 27$0.11$0.89$0.1113%8.09$291.11
$273.00$274.00Oct 15$0.16$0.84$0.1623%5.25$273.16
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$250.00$245.00Nov 27$0.46$4.54$0.4615%9.87$249.54
$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$0.197%25.32$239.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 20$0.56$0.56$0.4450%1.27$271.56
$271.00$272.00Nov 27$0.56$0.56$0.4450%1.27$271.56
$273.00$274.00Nov 27$0.52$0.52$0.4854%1.08$273.52
$271.00$272.00Nov 6$0.55$0.55$0.4550%1.22$271.55
$271.00$272.00Oct 23$0.53$0.53$0.4751%1.13$271.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.70$0.70$9.3083%0.08$259.30
$267.00$266.00Oct 15$0.10$0.10$0.9085%0.11$266.90
$269.00$268.00Oct 15$0.23$0.23$0.7770%0.30$268.77
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$268.00$267.50Oct 21$0.15$0.15$0.3566%0.43$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.77, cheapest $0.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8620.5%20.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6720.5%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.21% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.12$0.46$0.58$270.42$271.580.21%
$270.00Oct 14$0.71$0.05$0.76$269.24$270.760.28%
$272.00Oct 14$0.03$1.35$1.38$270.62$273.380.51%
$269.00Oct 14$1.70$0.02$1.72$267.28$270.720.64%
$273.00Oct 14$0.02$2.33$2.35$270.65$275.350.87%
$271.00Oct 15$1.10$1.40$2.50$268.50$273.500.92%
$270.00Oct 15$1.65$0.97$2.62$267.38$272.620.97%
$272.00Oct 15$0.68$1.99$2.67$269.33$274.670.99%
$268.00Oct 14$2.72$0.01$2.73$265.27$270.731.01%
$269.00Oct 15$2.33$0.65$2.98$266.02$271.981.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.03$0.05$0.08$269.92$272.08
$271.00$270.00Oct 14$0.12$0.05$0.17$269.83$271.17
$275.00$266.00Oct 15$0.15$0.17$0.32$265.68$275.32
$275.00$267.00Oct 15$0.15$0.27$0.42$266.58$275.42
$274.00$266.00Oct 15$0.25$0.17$0.42$265.58$274.42
$274.00$267.00Oct 15$0.25$0.27$0.52$266.48$274.52
$275.00$268.00Oct 15$0.15$0.42$0.57$267.43$275.57
$273.00$266.00Oct 15$0.41$0.17$0.58$265.42$273.58
$274.00$268.00Oct 15$0.25$0.42$0.67$267.33$274.67
$273.00$267.00Oct 15$0.41$0.27$0.68$266.32$273.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252280/281Nov 20$0.45$0.5554%0.82$251.55$280.45
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
251/252278/279Nov 20$0.49$0.5150%0.96$251.51$278.49
249/250278/279Nov 20$0.47$0.5352%0.89$249.53$278.47
255/256280/281Nov 20$0.49$0.5150%0.96$255.51$280.49
252/253278/279Nov 13$0.46$0.5452%0.85$252.54$278.46
258/259278/279Oct 30$0.40$0.6058%0.67$258.60$278.40
253/254278/279Nov 13$0.47$0.5351%0.89$253.53$278.47
250/251280/281Nov 20$0.43$0.5755%0.75$250.57$280.43
252/253280/281Nov 20$0.45$0.5553%0.82$252.55$280.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.50$0.5079%1.00
$230.00$240.00$250.00Nov 13$0.24$9.766%40.67
$269.00$270.00$271.00Oct 14$0.40$0.6066%1.50
$271.00$272.00$273.00Oct 14$0.08$0.9226%11.50
$250.00$253.00$256.00Oct 30$0.06$2.946%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.48$0.5279%1.08
$269.00$270.00$271.00Oct 14$0.38$0.6267%1.63
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50
$250.00$255.00$260.00Oct 22$0.14$4.867%34.71
$271.00$272.00$273.00Oct 14$0.09$0.9125%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 447 found (best net $-3.18, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.58$1.92
$268.00$269.001:2Oct 14-$0.68$0.32
$271.00$272.001:2Oct 15-$0.26$0.74
$272.00$273.001:2Oct 15-$0.14$0.86
$273.00$274.001:2Oct 15-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.18$9.82
$273.00$272.001:2Oct 14-$0.37$0.63
$260.00$255.001:2Oct 20$0.00$5.00
$255.00$250.001:2Oct 27-$0.07$4.93
$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. 248 found (best yield 2.82%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.640.500.1%2.82%2.95%13
$272.00Nov 27$7.090.490.5%2.62%3.12%266--
$272.50Nov 27$6.810.470.7%2.52%3.20%2--
$273.00Nov 27$6.560.470.9%2.42%3.29%110
$274.00Nov 27$6.040.441.2%2.23%3.47%5531
$275.00Nov 27$5.550.421.6%2.05%3.66%1061
$271.00Nov 20$7.130.500.1%2.63%2.76%154100
$272.00Nov 20$6.570.480.5%2.43%2.93%7.1K144
$276.00Nov 27$5.100.402.0%1.88%3.86%1785
$273.00Nov 20$6.040.460.9%2.23%3.10%260296

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 708,866
Total Puts 1,308,172
Put/Call Ratio 1.85
Net Difference -599,306

Prior's Put/Call Breakdown

Total Calls 777,154
Total Puts 778,424
Put/Call Ratio 1.00
Net Difference -1,270

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