Tour v531
IWM
iShares Russell 2000 ETF
$270.82 -2.13%
(10/14 15:45) ◀
|
Wednesday, October 14, 2026 (3:50pm)
January 2026
|
▶ (10/14 15:55)
◀ 10/14 15:50 ▶

Option Volume

Detail
ℹ
Current (10/14 3:50pm) 2,118,177
Calls: 727,922 (34%)
Puts: 1,390,255 (66%)
Prior (10/13) 1,596,919
Calls: 798,354 (50%)
Puts: 798,565 (50%)
Current vs Prior +32.64%
Calls: -8.82% (Calls)
Puts: +74.09% (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 +23.12%
Calls: -8.74%
Puts: +50.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:50pm) $453.41M
Calls: $43.81M (10%)
Puts: $409.60M (90%)
Prior (10/13) $166.50M
Calls: $63.22M (38%)
Puts: $103.28M (62%)
Current vs Prior +172.32%
Calls: -30.70%
Puts: +296.60%
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 +134.15%
Calls: -34.83%
Puts: +224.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:50pm) 1.91
Prior (10/13) 1.00
Current vs Prior +90.94%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +67.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:50pm) 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% | 1.14%0.43% | 1.49%1.49% | 2.50%1.14% | 5.24%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -63.87% | -21.13%-63.87% | -11.07%-11.07% | +2.78%-21.13% | +3.48%
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 -54.25% | -8.96%-33.64% | +16.22%+16.04% | +5.32%-42.04% | -2.96%
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 -63.87% | -21.13%-63.87% | -11.07%-11.07% | +2.78%-21.13% | +3.48%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.13% | 2.27%
Calls: 10.59% | 2.29%
Puts: 9.68% | 2.26%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +447.57% | -24.08%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +236.86% | -15.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($409.60M) vs calls ($43.81M). Massive premium surge with dollar volume up 172% vs prior. Dollar volume significantly above 7-day average (134% higher). Extreme bearish P/C ratio of 1.91 - 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
15:50BEARISHBEARISHBEARISH
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 913 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Nov 2018.8719.05$18.960.9%560.81141
$252.00Nov 2021.4421.65$21.551.0%330.844
$273.00Nov 206.126.18$6.151.0%2600.46296
$256.00Nov 2018.0218.20$18.111.0%290.80167
$270.00Nov 207.797.87$7.831.0%3.1K0.532.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 205.915.96$5.940.8%33.2K0.47142.5K
$272.00Nov 206.776.83$6.800.9%1.5K0.511.3K
$273.00Nov 207.247.32$7.281.1%3500.543.2K
$271.00Nov 206.336.40$6.371.1%9740.491.7K
$271.00Nov 65.085.14$5.111.2%1.1K0.50428

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.37, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.120.14$0.1315.4%45.8K0.3983
$270.00Oct 140.800.89$0.8510.6%13.9K0.9125
$276.00Oct 150.080.09$0.0911.1%8.7K0.06238
$277.00Oct 150.050.06$0.0616.7%2.5K0.04694
$275.00Oct 150.140.15$0.156.7%7.5K0.1059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.290.32$0.319.7%83.5K0.641.8K
$265.00Oct 150.090.10$0.1010.0%5.8K0.06864
$266.00Oct 150.140.15$0.156.7%9700.09154
$264.00Oct 150.070.08$0.0812.5%7960.0433
$267.00Oct 150.230.24$0.244.2%3.1K0.13588

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
$260.00Oct 1510.0811.78$10.9315.6%91.003
$250.00Oct 2120.2122.00$21.118.5%91.00--
$230.00Oct 2840.3542.18$41.274.4%21.00--
$220.00Nov 2051.5052.94$52.222.8%81.0063
$225.00Oct 1445.0146.48$45.753.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 141.562.43$2.0043.5%53.8K1.001.9K
$274.00Oct 142.473.99$3.2347.1%14.7K1.002.1K
$275.00Oct 143.924.38$4.1511.1%6.0K1.005.6K
$276.00Oct 144.885.80$5.3417.2%1.3K1.003.6K
$277.00Oct 145.296.99$6.1427.7%9711.003.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,374 active (total vol 2.1M, top 85.9K)

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 140.010.02$0.0250.0%63.8K0.0524
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.120.14$0.1315.4%45.8K0.3983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.371.32$0.85111.8%85.9K0.952.1K
$260.00Nov 202.922.96$2.941.4%84.4K0.2634.4K
$271.00Oct 140.290.32$0.319.7%83.5K0.641.8K
$270.00Oct 140.020.03$0.0333.3%63.5K0.092.2K
$267.00Oct 160.510.54$0.535.7%61.6K0.2039.8K

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 43.2%, max 45.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2725.5%17.5%45.1%45.8K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2724.8%17.6%41.3%83.5K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 502 found (best R:R 0.61, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$281.00Oct 27$0.11$0.89$0.1114%8.09$280.11
$275.00$276.00Oct 16$0.12$0.88$0.1217%7.33$275.12
$286.00$290.00Oct 28$0.11$3.89$0.115%35.36$286.11
$282.00$283.00Oct 28$0.10$0.90$0.1012%9.00$282.10
$291.00$292.00Nov 20$0.10$0.90$0.1011%9.00$291.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$278.00Oct 16$0.62$0.38$0.6295%0.61$278.38
$284.00$283.00Nov 13$0.47$0.53$0.4781%1.13$283.53
$280.00$279.00Oct 23$0.56$0.44$0.5689%0.79$279.44
$279.00$278.00Oct 26$0.53$0.47$0.5384%0.89$278.47
$296.00$295.00Nov 20$0.65$0.35$0.6594%0.54$295.35

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 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.53$0.53$0.4753%1.13$273.53
$271.00$272.00Nov 27$0.56$0.56$0.4449%1.27$271.56
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
$271.00$272.00Oct 22$0.53$0.53$0.4751%1.13$271.53
$271.00$272.00Oct 27$0.54$0.54$0.4650%1.17$271.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.68$0.68$9.3284%0.07$259.32
$268.00$267.00Oct 16$0.21$0.21$0.7974%0.27$267.79
$268.00$267.00Oct 15$0.14$0.14$0.8680%0.16$267.86
$266.00$265.00Oct 19$0.15$0.15$0.8581%0.18$265.85
$266.00$265.00Oct 16$0.11$0.11$0.8985%0.12$265.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.91, cheapest $1.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0525.5%22.1%
$272.50Nov 6Nov 13$0.8620.6%20.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0224.8%22.2%
$272.50Nov 6Nov 13$0.6920.6%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.16% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.13$0.31$0.44$270.56$271.440.16%
$270.00Oct 14$0.85$0.03$0.88$269.12$270.880.32%
$272.00Oct 14$0.02$0.85$0.87$271.13$272.870.32%
$269.00Oct 14$1.94$0.02$1.96$267.04$270.960.72%
$273.00Oct 14$0.01$2.00$2.01$270.99$275.010.74%
$271.00Oct 15$1.18$1.33$2.51$268.49$273.510.93%
$272.00Oct 15$0.75$1.89$2.64$269.36$274.640.97%
$270.00Oct 15$1.75$0.90$2.65$267.35$272.650.98%
$268.00Oct 14$2.88$0.01$2.89$265.11$270.891.07%
$269.00Oct 15$2.45$0.59$3.04$265.96$272.041.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.02$0.03$0.05$269.95$272.05
$271.00$270.00Oct 14$0.13$0.03$0.16$269.84$271.16
$275.00$266.00Oct 15$0.15$0.15$0.30$265.70$275.30
$275.00$267.00Oct 15$0.15$0.24$0.39$266.61$275.39
$274.00$266.00Oct 15$0.26$0.15$0.41$265.59$274.41
$274.00$267.00Oct 15$0.26$0.24$0.50$266.50$274.50
$275.00$268.00Oct 15$0.15$0.38$0.53$267.47$275.53
$274.00$268.00Oct 15$0.26$0.38$0.64$267.36$274.64
$273.00$266.00Oct 15$0.45$0.15$0.60$265.40$273.60
$273.00$267.00Oct 15$0.45$0.24$0.69$266.31$273.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251278/279Nov 20$0.49$0.5150%0.96$250.51$278.49
252/253278/279Nov 20$0.51$0.4948%1.04$252.49$278.51
254/255278/279Nov 20$0.53$0.4746%1.13$254.47$278.53
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
257/258276/277Oct 30$0.46$0.5453%0.85$257.54$276.46
260/261276/277Oct 30$0.51$0.4948%1.04$260.49$276.51
254/255280/281Nov 20$0.48$0.5251%0.92$254.52$280.48
258/259276/277Oct 30$0.47$0.5351%0.89$258.53$276.47
252/253278/279Nov 13$0.46$0.5452%0.85$252.54$278.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.10$0.9038%9.00
$270.00$271.00$272.00Oct 14$0.61$0.3986%0.64
$266.00$268.00$270.00Oct 26$0.15$1.8517%12.33
$268.00$269.00$270.00Oct 15$0.08$0.9220%11.50
$269.00$270.00$271.00Oct 14$0.37$0.6357%1.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.26$0.7486%2.85
$269.00$270.00$271.00Oct 14$0.27$0.7360%2.70
$250.00$255.00$260.00Oct 22$0.12$4.887%40.67
$250.00$255.00$260.00Oct 20$0.08$4.925%61.50
$240.00$245.00$250.00Nov 13$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-3.27, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.63$1.87
$272.00$273.001:2Oct 15-$0.15$0.85
$273.00$274.001:2Oct 15-$0.07$0.93
$271.00$272.001:2Oct 15-$0.32$0.68
$293.00$300.001:2Oct 26$0.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.27$9.73
$260.00$255.001:2Oct 22$0.00$5.00
$274.00$273.001:2Oct 14-$0.77$0.23
$255.00$250.001:2Oct 27-$0.07$4.93
$260.00$255.001:2Oct 20$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.84%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.700.510.1%2.84%2.91%13
$272.00Nov 27$7.140.480.4%2.64%3.07%266--
$272.50Nov 27$6.860.480.6%2.53%3.15%2--
$273.00Nov 27$6.600.470.8%2.44%3.24%110
$274.00Nov 27$6.070.451.2%2.24%3.42%5531
$275.00Nov 27$5.620.421.5%2.08%3.62%1061
$271.00Nov 20$7.200.510.1%2.66%2.73%854100
$272.00Nov 20$6.650.490.4%2.46%2.89%7.1K144
$276.00Nov 27$5.150.401.9%1.90%3.81%1785
$273.00Nov 20$6.120.460.8%2.26%3.06%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 727,922
Total Puts 1,390,255
Put/Call Ratio 1.91
Net Difference -662,333

Prior's Put/Call Breakdown

Total Calls 798,354
Total Puts 798,565
Put/Call Ratio 1.00
Net Difference -211

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