Tour v531
IWM
iShares Russell 2000 ETF
$270.93 -2.09%
(10/14 15:50) ◀
|
Wednesday, October 14, 2026 (3:55pm)
January 2026
|
▶
◀ 10/14 15:55

Option Volume

Detail
ℹ
Current (10/14 3:55pm) 2,141,855
Calls: 737,046 (34%)
Puts: 1,404,809 (66%)
Prior (10/13) 1,610,903
Calls: 804,181 (50%)
Puts: 806,722 (50%)
Current vs Prior +32.96%
Calls: -8.35% (Calls)
Puts: +74.14% (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 +24.50%
Calls: -7.60%
Puts: +52.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:55pm) $455.75M
Calls: $46.24M (10%)
Puts: $409.50M (90%)
Prior (10/13) $165.67M
Calls: $59.90M (36%)
Puts: $105.77M (64%)
Current vs Prior +175.09%
Calls: -22.81%
Puts: +287.16%
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 +135.36%
Calls: -31.22%
Puts: +223.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:55pm) 1.91
Prior (10/13) 1.00
Current vs Prior +90.00%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +67.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:55pm) 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 0.44% | 1.12%0.44% | 1.48%1.48% | 2.49%1.12% | 5.25%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -63.26% | -22.44%-63.26% | -11.55%-11.55% | +2.59%-22.44% | +3.66%
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 -53.48% | -10.47%-32.52% | +15.60%+15.42% | +5.12%-43.00% | -2.79%
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 -63.26% | -22.44%-63.26% | -11.55%-11.55% | +2.59%-22.44% | +3.66%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.46% | 2.27%
Calls: 7.29% | 2.29%
Puts: 13.64% | 2.26%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +465.41% | -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 +247.84% | -15.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($409.50M) vs calls ($46.24M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (135% 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
15:55BEARISHBEARISHBEARISH
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 1,015 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.6632.81$32.740.5%70.92174
$245.00Nov 2027.9728.10$28.040.5%10.90216
$271.00Oct 161.731.74$1.740.6%5.2K0.51351
$250.00Nov 2023.3823.52$23.450.6%710.864.1K
$250.00Oct 3021.7721.91$21.840.6%350.93120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2048.9949.13$49.060.3%30.993
$291.00Nov 2020.1620.28$20.220.6%90.89139
$289.00Nov 2018.3318.44$18.380.6%260.8622
$274.00Oct 153.253.27$3.260.6%2.0K0.841.0K
$270.00Nov 205.875.91$5.890.7%33.3K0.46142.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.38, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.140.17$0.1618.8%46.6K0.5183
$270.00Oct 140.920.99$0.967.3%14.3K0.9425
$275.00Oct 150.130.14$0.147.1%7.7K0.1059
$276.00Oct 150.080.09$0.0911.1%9.2K0.06238
$277.00Oct 150.050.06$0.0616.7%2.6K0.04694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.200.23$0.2213.6%84.3K0.501.8K
$266.00Oct 150.130.14$0.147.1%9710.08154
$264.00Oct 150.060.07$0.0714.3%7960.0433
$265.00Oct 150.090.10$0.1010.0%5.8K0.06864
$267.00Oct 150.210.22$0.224.5%3.8K0.12588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 589 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 2840.0442.73$41.396.5%21.00--
$220.00Nov 2051.5053.50$52.503.8%81.0063
$225.00Oct 1445.2346.70$45.973.2%11.00--
$220.00Oct 1650.2951.83$51.063.0%--1.0010
$225.00Oct 1645.3346.83$46.083.3%21.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 141.872.78$2.3339.1%53.9K1.001.9K
$274.00Oct 142.313.31$2.8135.6%14.7K1.002.1K
$275.00Oct 143.974.10$4.043.2%6.2K1.005.6K
$276.00Oct 144.935.76$5.3515.5%1.3K1.003.6K
$277.00Oct 145.546.46$6.0015.3%1.0K1.003.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,385 active (total vol 2.1M, top 86.0K)

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%64.0K0.0624
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.140.17$0.1618.8%46.6K0.5183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.931.15$1.0421.2%86.0K0.962.1K
$260.00Nov 202.922.94$2.930.7%84.4K0.2634.4K
$271.00Oct 140.200.23$0.2213.6%84.3K0.501.8K
$270.00Oct 140.010.02$0.0250.0%63.7K0.062.2K
$267.00Oct 160.500.51$0.512.0%61.6K0.1939.8K

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 24.2%, max 26.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2721.3%17.6%21.6%46.6K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2722.3%17.6%26.8%84.4K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 1.08, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Nov 13$0.11$0.89$0.1112%8.09$288.11
$277.00$278.00Oct 20$0.11$0.89$0.1115%8.09$277.11
$290.00$291.00Nov 20$0.11$0.89$0.1112%8.09$290.11
$275.00$276.00Oct 16$0.13$0.87$0.1318%6.69$275.13
$288.00$289.00Nov 20$0.14$0.86$0.1415%6.14$288.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$273.00Oct 14$0.48$0.52$0.48100%1.08$273.52
$277.00$276.00Oct 14$0.65$0.35$0.65100%0.54$276.35
$292.00$291.00Nov 6$0.62$0.38$0.6294%0.61$291.38
$285.00$284.00Oct 30$0.63$0.37$0.6391%0.59$284.37
$287.50$287.00Oct 23$0.25$0.25$0.25100%1.00$287.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.55$0.55$0.4552%1.22$272.55
$275.00$276.00Nov 27$0.49$0.49$0.5157%0.96$275.49
$271.00$272.00Nov 27$0.57$0.57$0.4349%1.33$271.57
$271.00$272.00Nov 20$0.56$0.56$0.4449%1.27$271.56
$271.00$272.00Nov 13$0.56$0.56$0.4449%1.27$271.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.66$0.66$9.3484%0.07$259.34
$268.00$267.00Oct 15$0.13$0.13$0.8782%0.15$267.87
$269.00$268.00Oct 15$0.19$0.19$0.8174%0.23$268.81
$270.00$269.00Oct 15$0.29$0.29$0.7163%0.41$269.71
$267.50$267.00Oct 19$0.11$0.11$0.3975%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.90, cheapest $1.02)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0521.3%21.2%
$272.50Nov 6Nov 13$0.8620.6%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0222.3%21.2%
$272.50Nov 6Nov 13$0.6720.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 523 found (cheapest 0.14% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.16$0.22$0.38$270.62$271.380.14%
$270.00Oct 14$0.96$0.02$0.98$269.02$270.980.36%
$272.00Oct 14$0.02$1.04$1.06$270.94$273.060.39%
$269.00Oct 14$1.96$0.02$1.98$267.02$270.980.73%
$273.00Oct 14$0.01$2.33$2.34$270.66$275.340.86%
$271.00Oct 15$1.21$1.24$2.45$268.55$273.450.90%
$272.00Oct 15$0.77$1.79$2.56$269.44$274.560.94%
$270.00Oct 15$1.79$0.83$2.62$267.38$272.620.97%
$274.00Oct 14$0.01$2.81$2.82$271.18$276.821.04%
$268.00Oct 14$2.90$0.01$2.91$265.09$270.911.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.02$0.02$0.04$269.96$272.04
$276.00$267.00Oct 15$0.09$0.22$0.31$266.69$276.31
$275.00$267.00Oct 15$0.14$0.22$0.36$266.64$275.36
$272.00$271.00Oct 14$0.02$0.22$0.24$270.76$272.24
$276.00$268.00Oct 15$0.09$0.35$0.44$267.56$276.44
$274.00$267.00Oct 15$0.26$0.22$0.48$266.52$274.48
$275.00$268.00Oct 15$0.14$0.35$0.49$267.51$275.49
$274.00$268.00Oct 15$0.26$0.35$0.61$267.39$274.61
$276.00$269.00Oct 15$0.09$0.54$0.63$268.37$276.63
$273.00$267.00Oct 15$0.45$0.22$0.67$266.33$273.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249279/280Nov 20$0.46$0.5454%0.85$248.54$279.46
253/254278/279Nov 6$0.43$0.5756%0.75$253.57$278.43
253/254278/279Nov 13$0.48$0.5251%0.92$253.52$278.48
255/256278/279Nov 6$0.45$0.5554%0.82$255.55$278.45
255/256278/279Nov 13$0.50$0.5048%1.00$255.50$278.50
248/249280/281Nov 20$0.42$0.5856%0.72$248.58$280.42
250/251279/280Nov 20$0.46$0.5452%0.85$250.54$279.46
251/252279/280Nov 20$0.47$0.5352%0.89$251.53$279.47
252/253279/280Nov 20$0.48$0.5250%0.92$252.52$279.48
253/254279/280Nov 20$0.49$0.5149%0.96$253.51$279.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.13$0.8749%6.69
$270.00$271.00$272.00Oct 14$0.66$0.3489%0.52
$269.00$270.00$271.00Oct 14$0.20$0.8046%4.00
$266.00$268.00$270.00Oct 26$0.12$1.8817%15.67
$240.00$245.00$250.00Nov 20$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 14$0.62$0.3890%0.61
$269.00$270.00$271.00Oct 14$0.20$0.8046%4.00
$250.00$255.00$260.00Oct 20$0.07$4.935%70.43
$245.00$250.00$255.00Oct 27$0.08$4.925%61.50
$240.00$245.00$250.00Nov 6$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. 441 found (best net $-3.00, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.50$267.001:2Oct 27-$2.72$1.78
$272.00$273.001:2Oct 15-$0.13$0.87
$273.00$274.001:2Oct 15-$0.07$0.93
$271.00$272.001:2Oct 15-$0.33$0.67
$293.00$300.001:2Oct 26$0.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$3.00$10.00
$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
$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. 252 found (best yield 2.87%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.770.510.0%2.87%2.89%13
$272.00Nov 27$7.200.490.4%2.66%3.05%266--
$272.50Nov 27$6.930.480.6%2.56%3.14%2--
$273.00Nov 27$6.660.470.8%2.46%3.22%110
$274.00Nov 27$6.140.451.1%2.27%3.40%5531
$275.00Nov 27$5.700.431.5%2.10%3.61%1061
$271.00Nov 20$7.280.510.0%2.69%2.71%856100
$276.00Nov 27$5.180.411.9%1.91%3.78%1785
$272.00Nov 20$6.720.480.4%2.48%2.88%7.2K144
$273.00Nov 20$6.180.470.8%2.28%3.05%274296

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 737,046
Total Puts 1,404,809
Put/Call Ratio 1.91
Net Difference -667,763

Prior's Put/Call Breakdown

Total Calls 804,181
Total Puts 806,722
Put/Call Ratio 1.00
Net Difference -2,541

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