Tour v531
IWM
iShares Russell 2000 ETF
$270.73 -2.16%
(10/14 15:40) ◀
|
Wednesday, October 14, 2026 (3:45pm)
January 2026
|
▶ (10/14 15:50)
◀ 10/14 15:45 ▶

Option Volume

Detail
ℹ
Current (10/14 3:45pm) 2,072,436
Calls: 716,031 (35%)
Puts: 1,356,405 (65%)
Prior (10/13) 1,576,070
Calls: 789,559 (50%)
Puts: 786,511 (50%)
Current vs Prior +31.49%
Calls: -9.31% (Calls)
Puts: +72.46% (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 +20.47%
Calls: -10.23%
Puts: +47.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:45pm) $452.97M
Calls: $39.76M (9%)
Puts: $413.21M (91%)
Prior (10/13) $164.84M
Calls: $65.08M (39%)
Puts: $99.76M (61%)
Current vs Prior +174.79%
Calls: -38.91%
Puts: +314.20%
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 +133.93%
Calls: -40.86%
Puts: +226.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:45pm) 1.89
Prior (10/13) 1.00
Current vs Prior +90.17%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +66.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:45pm) 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 0.42% | 1.13%0.42% | 1.48%1.48% | 2.49%1.13% | 5.23%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -64.48% | -21.87%-64.48% | -11.48%-11.48% | +2.36%-21.87% | +3.22%
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 -55.02% | -9.81%-34.75% | +15.68%+15.50% | +4.89%-42.58% | -3.20%
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 -64.48% | -21.87%-64.48% | -11.48%-11.48% | +2.36%-21.87% | +3.22%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.98% | 1.32%
Calls: 1.32% | 1.19%
Puts: 2.63% | 1.46%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +7.03% | -55.85%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -34.16% | -51.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($413.21M) vs calls ($39.76M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (134% higher). Extreme bearish P/C ratio of 1.89 - 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
15:45BEARISHBEARISHBEARISH
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 1,110 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.4832.61$32.550.4%70.92174
$270.00Oct 162.202.21$2.210.5%2.3K0.58377
$245.00Nov 2027.7727.90$27.840.5%10.89216
$220.00Oct 1650.7451.00$50.870.5%--1.0010
$255.00Nov 2018.8318.93$18.880.5%560.81141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1453.1153.36$53.240.5%101.00--
$322.00Oct 1451.1151.36$51.240.5%21.00--
$321.00Oct 1450.1150.36$50.240.5%41.00--
$320.00Oct 1449.1149.36$49.240.5%41.00--
$323.00Oct 1452.0952.36$52.230.5%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.100.11$0.119.1%44.5K0.3283
$270.00Oct 140.750.76$0.761.3%13.3K0.8925
$276.00Oct 150.080.09$0.0911.1%8.6K0.06238
$277.00Oct 150.050.06$0.0616.7%2.5K0.04694
$275.00Oct 150.140.15$0.156.7%7.1K0.1059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.370.38$0.382.6%82.6K0.681.8K
$266.00Oct 150.150.16$0.166.3%9670.09154
$265.00Oct 150.100.11$0.119.1%3.7K0.06864
$264.00Oct 150.070.08$0.0812.5%7880.0433
$267.00Oct 150.240.25$0.254.0%3.1K0.14588

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 1445.5545.90$45.720.8%11.00--
$260.00Oct 1410.6410.89$10.772.3%281.0015
$261.00Oct 149.649.89$9.772.6%121.001
$262.00Oct 148.648.89$8.772.9%111.00--
$263.00Oct 147.647.89$7.773.2%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1611.2211.32$11.270.9%1351.0030.1K
$283.00Oct 1612.2112.32$12.270.9%581.0012.5K
$284.00Oct 1613.2113.32$13.270.8%4.2K1.0015.0K
$285.00Oct 1614.1114.37$14.241.8%5.6K1.0050.3K
$286.00Oct 1615.1115.37$15.241.7%5.0K1.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,373 active (total vol 2.1M, top 85.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.000.01$0.01100.0%77.4K0.01139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.020.03$0.0333.3%61.4K0.0724
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.100.11$0.119.1%44.5K0.3283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.251.33$1.296.2%85.8K0.932.1K
$260.00Nov 202.942.98$2.961.4%84.4K0.2634.4K
$271.00Oct 140.370.38$0.382.6%82.6K0.681.8K
$270.00Oct 140.030.04$0.0425.0%63.1K0.122.2K
$267.00Oct 160.540.55$0.551.8%61.5K0.2039.8K

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 54.5%, max 55.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2726.9%17.5%53.8%44.5K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2727.1%17.5%55.1%82.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 15.13, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Oct 14$0.65$0.35$0.6589%0.54$270.65
$291.00$292.00Nov 27$0.11$0.89$0.1113%8.09$291.11
$274.00$275.00Oct 15$0.10$0.90$0.1015%9.00$274.10
$275.00$276.00Oct 16$0.12$0.88$0.1216%7.33$275.12
$283.00$284.00Oct 30$0.10$0.90$0.1012%9.00$283.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$250.00$245.00Nov 27$0.46$4.54$0.4615%9.87$249.54
$240.00$235.00Nov 20$0.18$4.82$0.187%26.78$239.82
$250.00$245.00Nov 13$0.34$4.66$0.3412%13.71$249.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 1.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.53$0.53$0.4753%1.13$273.53
$272.00$273.00Nov 20$0.54$0.54$0.4652%1.17$272.54
$271.00$272.00Nov 20$0.56$0.56$0.4450%1.27$271.56
$273.00$274.00Oct 28$0.46$0.46$0.5458%0.85$273.46
$271.00$272.00Nov 27$0.56$0.56$0.4450%1.27$271.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.67$0.67$9.3384%0.07$259.33
$268.00$267.00Oct 15$0.15$0.15$0.8579%0.18$267.85
$267.50$267.00Oct 21$0.14$0.14$0.3669%0.39$267.36
$269.00$268.00Oct 15$0.22$0.22$0.7870%0.28$268.78
$268.00$267.50Oct 19$0.13$0.13$0.3770%0.35$267.87

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$1.0226.9%22.0%
$272.50Nov 6Nov 13$0.8620.5%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$0.9927.1%22.0%
$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 0.18% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.11$0.38$0.49$270.51$271.490.18%
$270.00Oct 14$0.76$0.04$0.80$269.20$270.800.30%
$272.00Oct 14$0.03$1.29$1.32$270.68$273.320.49%
$269.00Oct 14$1.75$0.02$1.77$267.23$270.770.65%
$273.00Oct 14$0.01$2.28$2.29$270.71$275.290.85%
$271.00Oct 15$1.13$1.37$2.50$268.50$273.500.92%
$270.00Oct 15$1.68$0.94$2.62$267.38$272.620.97%
$272.00Oct 15$0.71$1.95$2.66$269.34$274.660.98%
$268.00Oct 14$2.77$0.01$2.78$265.22$270.781.03%
$269.00Oct 15$2.37$0.62$2.99$266.01$271.991.10%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.03$0.04$0.07$269.93$272.07
$271.00$270.00Oct 14$0.11$0.04$0.15$269.85$271.15
$275.00$266.00Oct 15$0.15$0.16$0.31$265.69$275.31
$275.00$267.00Oct 15$0.15$0.25$0.40$266.60$275.40
$274.00$266.00Oct 15$0.25$0.16$0.41$265.59$274.41
$274.00$267.00Oct 15$0.25$0.25$0.50$266.50$274.50
$275.00$268.00Oct 15$0.15$0.40$0.55$267.45$275.55
$273.00$266.00Oct 15$0.42$0.16$0.58$265.42$273.58
$274.00$268.00Oct 15$0.25$0.40$0.65$267.35$274.65
$273.00$267.00Oct 15$0.42$0.25$0.67$266.33$273.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 420 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
252/253280/281Nov 20$0.46$0.5453%0.85$252.54$280.46
250/251279/280Nov 20$0.46$0.5453%0.85$250.54$279.46
252/253279/280Nov 20$0.48$0.5251%0.92$252.52$279.48
254/255280/281Nov 20$0.48$0.5251%0.92$254.52$280.48
250/251278/279Nov 20$0.48$0.5251%0.92$250.52$278.48
252/253278/279Nov 20$0.50$0.5049%1.00$252.50$278.50
254/255279/280Nov 20$0.50$0.5049%1.00$254.50$279.50
252/253278/279Nov 13$0.46$0.5452%0.85$252.54$278.46
254/255278/279Nov 20$0.52$0.4846%1.08$254.48$278.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.06$0.9431%15.67
$269.00$270.00$271.00Oct 14$0.34$0.6663%1.94
$270.00$271.00$272.00Oct 14$0.57$0.4382%0.75
$266.00$268.00$270.00Oct 26$0.15$1.8517%12.33
$268.00$269.00$270.00Oct 16$0.05$0.9516%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Oct 14$0.32$0.6864%2.12
$271.00$272.00$273.00Oct 14$0.08$0.9231%11.50
$270.00$271.00$272.00Oct 14$0.57$0.4382%0.75
$250.00$255.00$260.00Oct 22$0.13$4.877%37.46
$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. 448 found (best net $-3.26, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.58$1.92
$268.00$269.001:2Oct 14-$0.73$0.27
$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-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.26$9.74
$273.00$272.001:2Oct 14-$0.30$0.70
$255.00$250.001:2Oct 27-$0.07$4.93
$255.00$250.001:2Oct 22-$0.04$4.96
$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. 248 found (best yield 2.83%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.660.500.1%2.83%2.93%13
$272.00Nov 27$7.110.490.5%2.63%3.10%266--
$272.50Nov 27$6.840.480.7%2.53%3.18%2--
$273.00Nov 27$6.570.470.8%2.43%3.27%110
$274.00Nov 27$6.020.451.2%2.22%3.43%5531
$275.00Nov 27$5.570.421.6%2.06%3.63%1061
$271.00Nov 20$7.140.500.1%2.64%2.74%154100
$272.00Nov 20$6.580.480.5%2.43%2.90%7.1K144
$276.00Nov 27$5.100.401.9%1.88%3.83%1785
$273.00Nov 20$6.050.460.8%2.23%3.07%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 716,031
Total Puts 1,356,405
Put/Call Ratio 1.89
Net Difference -640,374

Prior's Put/Call Breakdown

Total Calls 789,559
Total Puts 786,511
Put/Call Ratio 1.00
Net Difference 3,048

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