Tour v531
IWM
iShares Russell 2000 ETF
$271.37 -1.93%
$271.26 (-0.04%)🌙
as of 10/14 04:00 PM
(10/14 15:55) ◀
|
Wednesday, October 14, 2026 (4:00pm)
January 2026
|
▶ (10/14 16:05)
◀ 10/14 16:00 ▶

Option Volume

Detail
ℹ
Current (10/14 4:00pm) 2,159,018
Calls: 747,877 (35%)
Puts: 1,411,141 (65%)
Prior (10/13) 1,636,751
Calls: 819,770 (50%)
Puts: 816,981 (50%)
Current vs Prior +31.91%
Calls: -8.77% (Calls)
Puts: +72.73% (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 +25.50%
Calls: -6.24%
Puts: +52.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:00pm) $437.59M
Calls: $52.98M (12%)
Puts: $384.61M (88%)
Prior (10/13) $168.01M
Calls: $58.16M (35%)
Puts: $109.85M (65%)
Current vs Prior +160.46%
Calls: -8.91%
Puts: +250.13%
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 +125.98%
Calls: -21.20%
Puts: +204.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:00pm) 1.89
Prior (10/13) 1.00
Current vs Prior +89.33%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +65.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:00pm) 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 0.41% | 1.08%0.41% | 1.45%1.45% | 2.44%1.08% | 5.20%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -8.61% | +0.43%-65.50% | -13.45%-13.45% | +0.60%-24.87% | +2.55%
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 +15.72% | +15.93%-36.63% | +13.11%+12.93% | +3.09%-44.78% | -3.84%
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 -8.61% | +0.43%-65.50% | -13.45%-13.45% | +0.60%-24.87% | +2.55%
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 88% of dollar volume in puts ($384.61M) vs calls ($52.98M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (126% 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 1,108 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$253.00Nov 2021.1221.20$21.160.4%430.849
$254.00Nov 2020.2420.32$20.280.4%180.8228
$255.00Nov 2019.3819.46$19.420.4%1210.81141
$271.00Oct 304.824.84$4.830.4%5430.52219
$256.00Nov 2018.5218.61$18.560.5%330.80167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 1411.6011.67$11.640.6%381.00136
$271.00Nov 206.106.14$6.120.7%9740.481.7K
$283.00Oct 3011.8511.93$11.890.7%780.87642
$324.00Oct 1452.4152.77$52.590.7%101.00--
$279.00Oct 308.578.63$8.600.7%1700.762.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.38, cheapest $0.68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 150.050.06$0.0616.7%2.6K0.04694
$276.00Oct 150.090.10$0.1010.0%9.3K0.06238
$275.00Oct 150.160.17$0.175.9%8.1K0.1059
$274.00Oct 150.290.30$0.303.3%10.6K0.1884
$273.00Oct 150.530.55$0.543.7%9.7K0.2875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.630.72$0.6813.2%86.1K0.952.1K
$266.00Oct 150.100.11$0.119.1%9850.07154
$264.00Oct 150.050.06$0.0616.7%7970.0433
$265.00Oct 150.070.08$0.0812.5%5.9K0.05864
$267.00Oct 150.160.17$0.175.9%3.8K0.11588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 599 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 2841.5842.04$41.811.1%21.00--
$220.00Nov 2052.3552.81$52.580.9%81.0063
$225.00Oct 1446.1546.58$46.360.9%11.00--
$220.00Oct 1651.2451.70$51.470.9%--1.0010
$225.00Oct 1646.3346.69$46.510.8%21.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 141.421.76$1.5921.4%53.9K1.001.9K
$274.00Oct 142.542.76$2.658.3%14.8K1.002.1K
$275.00Oct 143.533.77$3.656.6%6.2K1.005.6K
$276.00Oct 144.514.76$4.645.4%1.3K1.003.6K
$277.00Oct 145.425.77$5.606.2%1.0K1.003.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,398 active (total vol 2.2M, top 86.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.000.01$0.01100.0%77.4K0.02139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.010.02$0.0250.0%65.8K0.0724
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.380.48$0.4323.3%47.2K0.7283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.630.72$0.6813.2%86.1K0.952.1K
$271.00Oct 140.040.07$0.0650.0%84.7K0.281.8K
$260.00Nov 202.812.85$2.831.4%84.4K0.2534.4K
$270.00Oct 140.010.02$0.0250.0%64.0K0.052.2K
$267.00Oct 160.420.43$0.432.3%61.7K0.1739.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.6%, max 20.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2721.2%17.6%20.4%47.2K86
$254.00Nov 13Nov 2023.2%22.7%2.3%2028
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2720.8%17.6%18.1%84.7K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 10.63, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$290.00Oct 28$0.11$3.89$0.116%35.36$286.11
$289.00$290.00Nov 27$0.15$0.85$0.1516%5.67$289.15
$282.00$282.50Nov 13$0.12$0.38$0.1224%3.17$282.12
$288.00$289.00Nov 13$0.12$0.88$0.1213%7.33$288.12
$290.00$291.00Nov 20$0.12$0.88$0.1213%7.33$290.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.43$4.57$0.4314%10.63$249.57
$240.00$235.00Nov 27$0.20$4.80$0.208%24.00$239.80
$245.00$240.00Nov 27$0.30$4.70$0.3011%15.67$244.70
$250.00$245.00Nov 13$0.32$4.68$0.3212%14.62$249.68
$240.00$235.00Nov 13$0.13$4.87$0.136%37.46$239.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Oct 30$0.54$0.54$0.4652%1.17$272.54
$273.00$274.00Nov 27$0.54$0.54$0.4652%1.17$273.54
$272.00$273.00Oct 26$0.52$0.52$0.4853%1.08$272.52
$273.00$274.00Oct 28$0.49$0.49$0.5156%0.96$273.49
$280.00$282.00Oct 28$0.34$0.34$1.6682%0.20$280.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.62$0.62$9.3884%0.07$259.38
$269.00$268.00Oct 15$0.17$0.17$0.8376%0.20$268.83
$268.00$267.00Oct 15$0.10$0.10$0.9084%0.11$267.90
$268.00$267.00Oct 16$0.17$0.17$0.8377%0.20$267.83
$269.00$268.00Oct 19$0.27$0.27$0.7367%0.37$268.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.75, cheapest $0.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8520.7%20.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6520.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.18% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.43$0.06$0.49$270.51$271.490.18%
$272.00Oct 14$0.02$0.68$0.70$271.30$272.700.26%
$270.00Oct 14$1.42$0.02$1.44$268.56$271.440.53%
$273.00Oct 14$0.01$1.59$1.60$271.40$274.600.59%
$269.00Oct 14$2.38$0.02$2.40$266.60$271.400.88%
$271.00Oct 15$1.42$1.03$2.45$268.55$273.450.90%
$272.00Oct 15$0.91$1.52$2.43$269.57$274.430.90%
$274.00Oct 14$0.01$2.65$2.66$271.34$276.660.98%
$273.00Oct 15$0.54$2.15$2.69$270.31$275.690.99%
$270.00Oct 15$2.07$0.69$2.76$267.24$272.761.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.03% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$271.00Oct 14$0.02$0.06$0.08$270.92$272.08
$276.00$267.00Oct 15$0.10$0.17$0.27$266.73$276.27
$275.00$267.00Oct 15$0.17$0.17$0.34$266.66$275.34
$276.00$268.00Oct 15$0.10$0.27$0.37$267.63$276.37
$275.00$268.00Oct 15$0.17$0.27$0.44$267.56$275.44
$274.00$267.00Oct 15$0.30$0.17$0.47$266.53$274.47
$274.00$268.00Oct 15$0.30$0.27$0.57$267.43$274.57
$276.00$269.00Oct 15$0.10$0.44$0.54$268.46$276.54
$275.00$269.00Oct 15$0.17$0.44$0.61$268.39$275.61
$276.00$267.00Oct 16$0.28$0.43$0.71$266.29$276.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
251/252279/280Nov 20$0.48$0.5251%0.92$251.52$279.48
253/254279/280Nov 20$0.50$0.5049%1.00$253.50$279.50
258/259276/277Oct 30$0.48$0.5250%0.92$258.52$276.48
253/254278/279Nov 13$0.48$0.5250%0.92$253.52$278.48
250/251280/281Nov 20$0.44$0.5654%0.79$250.56$280.44
251/252280/281Nov 20$0.45$0.5553%0.82$251.55$280.45
253/254280/281Nov 20$0.47$0.5351%0.89$253.53$280.47
256/257279/280Nov 20$0.53$0.4745%1.13$256.47$279.53
255/256278/279Nov 6$0.45$0.5553%0.82$255.55$278.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 2.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.29$9.718%33.48
$270.00$271.00$272.00Oct 14$0.58$0.4288%0.72
$271.00$272.00$273.00Oct 14$0.40$0.6070%1.50
$270.00$271.00$272.00Oct 16$0.07$0.9318%13.29
$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$0.29$0.7172%2.45
$270.00$271.00$272.00Oct 14$0.58$0.4290%0.72
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$240.00$245.00$250.00Nov 13$0.10$4.906%49.00

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 $-2.60, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.501:2Oct 27-$3.30$4.20
$262.50$267.001:2Oct 27-$2.94$1.56
$269.00$270.001:2Oct 14-$0.46$0.54
$272.00$273.001:2Oct 15-$0.17$0.83
$273.00$274.001:2Oct 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.60$10.40
$274.00$273.001:2Oct 14-$0.53$0.47
$260.00$255.001:2Oct 22$0.00$5.00
$255.00$250.001:2Oct 27-$0.06$4.94
$260.00$255.001:2Oct 20-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.75%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.460.490.2%2.75%2.98%266--
$272.50Nov 27$7.150.490.4%2.63%3.05%2--
$273.00Nov 27$6.900.480.6%2.54%3.14%110
$274.00Nov 27$6.340.461.0%2.34%3.31%5531
$275.00Nov 27$5.870.431.3%2.16%3.50%1461
$276.00Nov 27$5.390.411.7%1.99%3.69%1785
$272.00Nov 20$6.940.490.2%2.56%2.79%7.2K144
$273.00Nov 20$6.390.470.6%2.35%2.96%304296
$277.00Nov 27$4.940.392.1%1.82%3.90%929
$274.00Nov 20$5.870.451.0%2.16%3.13%70598

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 747,877
Total Puts 1,411,141
Put/Call Ratio 1.89
Net Difference -663,264

Prior's Put/Call Breakdown

Total Calls 819,770
Total Puts 816,981
Put/Call Ratio 1.00
Net Difference 2,789

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