Tour v531
IWM
iShares Russell 2000 ETF
$271.37 -1.93%
$271.21 (-0.06%)🌙
as of 10/14 04:10 PM
(10/14 16:05) ◀
|
Wednesday, October 14, 2026 (4:10pm)
January 2026
|
▶ (10/14 16:15)
◀ 10/14 16:10 ▶

Option Volume

Detail
ℹ
Current (10/14 4:10pm) 2,190,171
Calls: 763,054 (35%)
Puts: 1,427,117 (65%)
Prior (10/13) 1,649,559
Calls: 825,974 (50%)
Puts: 823,585 (50%)
Current vs Prior +32.77%
Calls: -7.62% (Calls)
Puts: +73.28% (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 +27.31%
Calls: -4.34%
Puts: +54.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:10pm) $449.86M
Calls: $52.35M (12%)
Puts: $397.50M (88%)
Prior (10/13) $168.17M
Calls: $60.88M (36%)
Puts: $107.29M (64%)
Current vs Prior +167.49%
Calls: -14.01%
Puts: +270.48%
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 +132.32%
Calls: -22.13%
Puts: +214.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:10pm) 1.87
Prior (10/13) 1.00
Current vs Prior +87.57%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +64.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:10pm) 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% | 1.09%0.42% | 1.46%1.46% | 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% | +1.20%-64.87% | -12.79%-12.79% | +0.90%-24.36% | +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 +16.51% | +16.82%-35.48% | +13.97%+13.79% | +3.40%-44.41% | -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 -7.98% | +1.20%-64.87% | -12.79%-12.79% | +0.90%-24.36% | +2.55%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 2.05%
Calls: 3.01% | 2.66%
Puts: 1.23% | 1.44%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +14.59% | -31.44%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -29.50% | -23.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($397.50M) vs calls ($52.35M). Massive premium surge with dollar volume up 167% vs prior. Dollar volume significantly above 7-day average (132% 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
16:10BEARISHBEARISHBEARISH
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 1,096 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2032.9333.08$33.000.5%70.92174
$250.00Oct 3022.0422.17$22.110.6%350.93120
$245.00Nov 2028.2128.38$28.300.6%10.90216
$220.00Oct 1651.1051.42$51.260.6%--1.0010
$253.00Oct 3019.1919.32$19.260.7%80.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Oct 1450.7051.00$50.850.6%21.00--
$321.00Oct 1449.7050.00$49.850.6%41.00--
$320.00Oct 1448.6949.00$48.850.6%41.00--
$319.00Oct 1447.6948.00$47.850.6%11.00--
$291.00Nov 2019.9120.04$19.980.7%90.89139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.40, cheapest $0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 150.080.09$0.0911.1%9.8K0.06238
$275.00Oct 150.140.15$0.156.7%8.8K0.1059
$277.00Oct 150.050.06$0.0616.7%2.6K0.04694
$274.00Oct 150.270.28$0.283.6%11.1K0.1784
$273.00Oct 150.490.50$0.502.0%10.0K0.2775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.770.89$0.8314.5%86.2K0.972.1K
$266.00Oct 150.120.13$0.137.7%1.1K0.08154
$267.00Oct 150.190.20$0.205.0%3.9K0.11588
$264.00Oct 150.060.07$0.0714.3%8820.0433
$268.00Oct 150.310.32$0.323.1%4.2K0.172.1K

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 1446.0046.39$46.200.8%11.00--
$260.00Oct 1411.0411.30$11.172.3%281.0015
$261.00Oct 1410.0410.30$10.172.6%121.001
$262.00Oct 149.009.30$9.153.3%111.00--
$263.00Oct 148.048.30$8.173.2%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Oct 1426.7027.00$26.851.1%71.00--
$299.00Oct 1427.6128.00$27.811.4%121.00--
$300.00Oct 1428.7029.00$28.851.0%91.00--
$301.00Oct 1429.6130.00$29.811.3%41.00--
$302.00Oct 1430.7031.00$30.851.0%51.00--

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 140.000.01$0.01100.0%67.5K0.0324
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.260.33$0.3023.3%47.6K1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.770.89$0.8314.5%86.2K0.972.1K
$271.00Oct 140.050.07$0.0633.3%84.8K0.271.8K
$260.00Nov 202.862.90$2.881.4%84.4K0.2634.4K
$270.00Oct 140.000.01$0.01100.0%64.7K0.022.2K
$267.00Oct 160.450.47$0.464.3%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. 3 strikes (avg 1.3%, max 2.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$254.00Nov 13Nov 2023.3%22.7%2.6%2028
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2717.8%17.6%1.2%84.8K1.8K
$272.50Nov 6Nov 2720.7%20.7%0.1%59181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 10.63, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.29$0.71$0.29100%2.45$271.29
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$278.00$279.00Oct 21$0.11$0.89$0.1114%8.09$278.11
$283.00$284.00Oct 30$0.11$0.89$0.1113%8.09$283.11
$289.00$290.00Nov 20$0.13$0.87$0.1314%6.69$289.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.43$4.57$0.4314%10.63$249.57
$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 13$0.33$4.67$0.3312%14.15$249.67
$240.00$235.00Nov 20$0.18$4.82$0.187%26.78$239.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 0.92, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 6$0.48$0.48$0.5257%0.92$274.48
$274.00$275.00Nov 20$0.50$0.50$0.5055%1.00$274.50
$272.00$273.00Oct 27$0.51$0.51$0.4953%1.04$272.51
$275.00$276.00Oct 30$0.41$0.41$0.5963%0.69$275.41
$272.00$273.00Nov 20$0.54$0.54$0.4651%1.17$272.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.65$0.65$9.3584%0.07$259.35
$268.00$267.00Oct 16$0.19$0.19$0.8176%0.23$267.81
$268.00$267.00Oct 15$0.12$0.12$0.8883%0.14$267.88
$268.00$267.50Oct 19$0.12$0.12$0.3873%0.32$267.88
$269.00$268.00Oct 15$0.18$0.18$0.8275%0.22$268.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.76, cheapest $0.66)

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$0.6620.7%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.13% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.30$0.06$0.36$270.64$271.360.13%
$272.00Oct 14$0.01$0.83$0.84$271.16$272.840.31%
$270.00Oct 14$1.15$0.01$1.16$268.84$271.160.43%
$273.00Oct 14$0.01$1.83$1.84$271.16$274.840.68%
$269.00Oct 14$2.17$0.01$2.18$266.82$271.180.80%
$271.00Oct 15$1.33$1.12$2.45$268.55$273.450.90%
$272.00Oct 15$0.85$1.63$2.48$269.52$274.480.91%
$270.00Oct 15$1.98$0.76$2.74$267.26$272.741.01%
$273.00Oct 15$0.50$2.28$2.78$270.22$275.781.02%
$274.00Oct 14$0.01$2.82$2.83$271.17$276.831.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.11% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.32$0.41$267.59$276.41
$275.00$268.00Oct 15$0.15$0.32$0.47$267.53$275.47
$274.00$267.00Oct 15$0.28$0.20$0.48$266.52$274.48
$274.00$268.00Oct 15$0.28$0.32$0.60$267.40$274.60
$276.00$269.00Oct 15$0.09$0.50$0.59$268.41$276.59
$275.00$269.00Oct 15$0.15$0.50$0.65$268.35$275.65
$276.00$267.00Oct 16$0.27$0.46$0.73$266.27$276.73
$273.00$267.00Oct 15$0.50$0.20$0.70$266.30$273.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257278/279Nov 6$0.47$0.5352%0.89$256.53$278.47
256/257279/280Nov 6$0.44$0.5655%0.79$256.56$279.44
255/256279/280Nov 13$0.48$0.5251%0.92$255.52$279.48
260/261278/279Nov 6$0.53$0.4746%1.13$260.47$278.53
250/251280/281Nov 20$0.44$0.5654%0.79$250.56$280.44
251/252280/281Nov 20$0.45$0.5554%0.82$251.55$280.45
252/253280/281Nov 20$0.46$0.5452%0.85$252.54$280.46
255/256278/279Nov 6$0.45$0.5553%0.82$255.55$278.45
260/261279/280Nov 6$0.50$0.5048%1.00$260.50$279.50
257/258280/281Nov 20$0.52$0.4846%1.08$257.48$280.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 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$0.56$0.4497%0.79
$240.00$245.00$250.00Oct 30$0.13$4.877%37.46
$230.00$240.00$250.00Nov 13$0.28$9.726%34.71
$269.00$270.00$271.00Oct 15$0.09$0.9124%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.23$0.7771%3.35
$270.00$271.00$272.00Oct 14$0.72$0.2895%0.39
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33
$245.00$250.00$255.00Oct 27$0.07$4.935%70.43
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67

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 $-2.81, 429 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.501:2Oct 27-$3.23$4.27
$269.00$270.001:2Oct 14-$0.13$0.87
$262.50$267.001:2Oct 27-$2.89$1.61
$272.00$273.001:2Oct 15-$0.15$0.85
$273.00$274.001:2Oct 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.81$10.19
$274.00$273.001:2Oct 14-$0.84$0.16
$260.00$255.001:2Oct 20-$0.01$4.99
$255.00$250.001:2Oct 27-$0.09$4.91
$255.00$250.001:2Oct 22-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.70%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.330.490.2%2.70%2.93%266--
$272.50Nov 27$7.030.480.4%2.59%3.01%2--
$273.00Nov 27$6.760.470.6%2.49%3.09%110
$274.00Nov 27$6.240.451.0%2.30%3.27%5531
$275.00Nov 27$5.740.431.3%2.12%3.45%1561
$276.00Nov 27$5.270.411.7%1.94%3.65%1785
$272.00Nov 20$6.840.490.2%2.52%2.75%7.2K144
$273.00Nov 20$6.300.470.6%2.32%2.92%304296
$277.00Nov 27$4.840.392.1%1.78%3.86%929
$274.00Nov 20$5.780.451.0%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 763,054
Total Puts 1,427,117
Put/Call Ratio 1.87
Net Difference -664,063

Prior's Put/Call Breakdown

Total Calls 825,974
Total Puts 823,585
Put/Call Ratio 1.00
Net Difference 2,389

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