Tour v531
IWM
iShares Russell 2000 ETF
$271.37 -1.93%
$271.25 (-0.04%)🌙
as of 10/14 04:05 PM
(10/14 16:00) ◀
|
Wednesday, October 14, 2026 (4:05pm)
January 2026
|
▶ (10/14 16:10)
◀ 10/14 16:05 ▶

Option Volume

Detail
ℹ
Current (10/14 4:05pm) 2,186,507
Calls: 760,873 (35%)
Puts: 1,425,634 (65%)
Prior (10/13) 1,642,946
Calls: 822,443 (50%)
Puts: 820,503 (50%)
Current vs Prior +33.08%
Calls: -7.49% (Calls)
Puts: +73.75% (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 +27.10%
Calls: -4.61%
Puts: +54.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:05pm) $447.62M
Calls: $52.39M (12%)
Puts: $395.23M (88%)
Prior (10/13) $167.49M
Calls: $58.89M (35%)
Puts: $108.60M (65%)
Current vs Prior +167.25%
Calls: -11.03%
Puts: +263.92%
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 +131.17%
Calls: -22.07%
Puts: +212.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:05pm) 1.87
Prior (10/13) 1.00
Current vs Prior +87.81%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +64.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:05pm) 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% | 1.09%0.41% | 1.44%1.44% | 2.45%1.09% | 5.20%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -7.98% | +0.18%-65.50% | -13.67%-13.67% | +0.90%-24.36% | +2.62%
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 +16.51% | +15.64%-36.63% | +12.82%+12.64% | +3.40%-44.41% | -3.77%
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 -7.98% | +0.18%-65.50% | -13.67%-13.67% | +0.90%-24.36% | +2.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 2.27%
Calls: 1.49% | 2.29%
Puts: 1.23% | 2.26%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -26.49% | -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 -54.77% | -15.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($395.23M) vs calls ($52.39M). Massive premium surge with dollar volume up 167% vs prior. Dollar volume significantly above 7-day average (131% higher). Extreme bearish P/C ratio of 1.87 - 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
16:05BEARISHBEARISHBEARISH
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 1,101 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.9333.07$33.000.4%70.92174
$245.00Nov 2028.2228.36$28.290.5%10.90216
$271.00Oct 161.861.87$1.870.5%5.5K0.53351
$250.00Oct 3022.0522.17$22.110.5%350.93120
$252.00Nov 2021.8521.97$21.910.5%330.854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.5853.91$53.750.6%21.00--
$324.00Oct 1452.5852.91$52.750.6%101.00--
$323.00Oct 1451.5851.91$51.750.6%101.00--
$322.00Oct 1450.5850.91$50.750.7%21.00--
$291.00Nov 2019.9020.03$19.970.7%90.89139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.40, cheapest $0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 150.080.09$0.0911.1%9.8K0.06238
$277.00Oct 150.050.06$0.0616.7%2.6K0.04694
$275.00Oct 150.140.15$0.156.7%8.7K0.1059
$274.00Oct 150.270.28$0.283.6%11.1K0.1784
$273.00Oct 150.500.51$0.512.0%10.0K0.2875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.770.85$0.819.9%86.2K0.932.1K
$265.00Oct 150.080.09$0.0911.1%5.9K0.05864
$266.00Oct 150.120.13$0.137.7%1.0K0.07154
$264.00Oct 150.060.07$0.0714.3%7970.0433
$267.00Oct 150.190.20$0.205.0%3.9K0.11588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 600 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1446.0946.42$46.260.7%11.00--
$260.00Oct 1411.0911.42$11.262.9%281.0015
$261.00Oct 1410.0910.42$10.263.2%121.001
$262.00Oct 149.099.42$9.253.6%111.00--
$263.00Oct 148.098.42$8.254.0%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Oct 1425.6225.91$25.771.1%71.00--
$298.00Oct 1426.5826.91$26.741.2%71.00--
$299.00Oct 1427.5827.91$27.741.2%121.00--
$300.00Oct 1428.5828.91$28.741.1%91.00--
$301.00Oct 1429.5829.91$29.741.1%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,400 active (total vol 2.2M, top 86.2K)

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 140.000.02$0.01200.0%67.0K0.0724
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.260.34$0.3026.7%47.5K1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.770.85$0.819.9%86.2K0.932.1K
$271.00Oct 140.050.08$0.0742.9%84.8K0.271.8K
$260.00Nov 202.852.90$2.881.7%84.4K0.2534.4K
$270.00Oct 140.000.01$0.01100.0%64.7K0.022.2K
$267.00Oct 160.440.46$0.454.4%61.8K0.1839.8K

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 6.7%, max 10.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$254.00Nov 13Nov 2023.3%22.7%2.5%2028
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2719.6%17.6%10.9%84.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 10.36, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.29$0.71$0.29100%2.45$271.29
$278.00$279.00Oct 21$0.11$0.89$0.1114%8.09$278.11
$286.00$290.00Oct 28$0.12$3.88$0.126%32.33$286.12
$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$0.44$4.56$0.4414%10.36$249.56
$245.00$240.00Nov 27$0.30$4.70$0.3011%15.67$244.70
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$250.00$245.00Nov 13$0.33$4.67$0.3312%14.15$249.67
$245.00$240.00Nov 13$0.21$4.79$0.218%22.81$244.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.56$0.56$0.4451%1.27$272.56
$273.00$274.00Nov 27$0.53$0.53$0.4752%1.13$273.53
$280.00$282.00Oct 28$0.33$0.33$1.6782%0.20$280.33
$276.00$277.00Nov 27$0.46$0.46$0.5459%0.85$276.46
$273.00$274.00Nov 20$0.52$0.52$0.4853%1.08$273.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.64$0.64$9.3684%0.07$259.36
$269.00$268.00Oct 15$0.18$0.18$0.8276%0.22$268.82
$268.00$267.00Oct 15$0.11$0.11$0.8984%0.12$267.89
$268.00$267.00Oct 16$0.18$0.18$0.8277%0.22$267.82
$269.00$268.00Oct 16$0.24$0.24$0.7670%0.32$268.76

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$0.8720.7%20.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6720.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.14% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.30$0.07$0.37$270.63$271.370.14%
$272.00Oct 14$0.01$0.81$0.82$271.18$272.820.30%
$270.00Oct 14$1.27$0.01$1.28$268.72$271.280.47%
$273.00Oct 14$0.01$1.79$1.80$271.20$274.800.66%
$269.00Oct 14$2.22$0.01$2.23$266.77$271.230.82%
$271.00Oct 15$1.34$1.11$2.45$268.55$273.450.90%
$272.00Oct 15$0.85$1.62$2.47$269.53$274.470.91%
$270.00Oct 15$1.98$0.74$2.72$267.28$272.721.00%
$273.00Oct 15$0.51$2.27$2.78$270.22$275.781.02%
$274.00Oct 14$0.01$2.81$2.82$271.18$276.821.04%

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$0.01$0.07$0.08$270.92$272.08
$276.00$267.00Oct 15$0.09$0.20$0.29$266.71$276.29
$275.00$267.00Oct 15$0.15$0.20$0.35$266.65$275.35
$276.00$268.00Oct 15$0.09$0.31$0.40$267.60$276.40
$275.00$268.00Oct 15$0.15$0.31$0.46$267.54$275.46
$274.00$267.00Oct 15$0.28$0.20$0.48$266.52$274.48
$274.00$268.00Oct 15$0.28$0.31$0.59$267.41$274.59
$276.00$269.00Oct 15$0.09$0.49$0.58$268.42$276.58
$275.00$269.00Oct 15$0.15$0.49$0.64$268.36$275.64
$276.00$267.00Oct 16$0.27$0.45$0.72$266.28$276.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 440 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254278/279Nov 13$0.48$0.5250%0.92$253.52$278.48
254/255278/279Nov 6$0.44$0.5654%0.79$254.56$278.44
257/258278/279Nov 13$0.53$0.4745%1.13$257.47$278.53
254/255278/279Nov 13$0.49$0.5149%0.96$254.51$278.49
254/255279/280Nov 6$0.41$0.5957%0.69$254.59$279.41
255/256278/279Nov 13$0.50$0.5048%1.00$255.50$278.50
250/251279/280Nov 20$0.46$0.5452%0.85$250.54$279.46
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
253/254279/280Nov 27$0.51$0.4947%1.04$253.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 2.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.29$0.7198%2.45
$270.00$271.00$272.00Oct 14$0.68$0.3293%0.47
$269.00$270.00$271.00Oct 15$0.09$0.9123%10.11
$240.00$245.00$250.00Nov 20$0.12$4.886%40.67
$268.00$269.00$270.00Oct 16$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.24$0.7672%3.17
$270.00$271.00$272.00Oct 14$0.68$0.3291%0.47
$269.00$270.00$271.00Oct 14$0.06$0.9425%15.67
$250.00$255.00$260.00Oct 20$0.05$4.954%99.00
$245.00$250.00$255.00Oct 27$0.07$4.935%70.43

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 $-2.80, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.501:2Oct 27-$3.25$4.25
$269.00$270.001:2Oct 14-$0.32$0.68
$262.50$267.001:2Oct 27-$2.91$1.59
$272.00$273.001:2Oct 15-$0.17$0.83
$273.00$274.001:2Oct 15-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.80$10.20
$260.00$255.001:2Oct 22$0.00$5.00
$274.00$273.001:2Oct 14-$0.77$0.23
$260.00$255.001:2Oct 20-$0.02$4.98
$255.00$250.001:2Oct 27-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.71%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.360.490.2%2.71%2.94%266--
$272.50Nov 27$7.090.490.4%2.61%3.03%2--
$273.00Nov 27$6.820.480.6%2.51%3.11%110
$274.00Nov 27$6.290.461.0%2.32%3.29%5531
$275.00Nov 27$5.790.431.3%2.13%3.47%1461
$276.00Nov 27$5.320.411.7%1.96%3.67%1785
$272.00Nov 20$6.860.490.2%2.53%2.76%7.2K144
$273.00Nov 20$6.310.470.6%2.33%2.93%304296
$277.00Nov 27$4.860.392.1%1.79%3.87%929
$274.00Nov 20$5.790.451.0%2.13%3.10%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 760,873
Total Puts 1,425,634
Put/Call Ratio 1.87
Net Difference -664,761

Prior's Put/Call Breakdown

Total Calls 822,443
Total Puts 820,503
Put/Call Ratio 1.00
Net Difference 1,940

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