Tour v531
IWM
iShares Russell 2000 ETF
$271.37 -1.93%
$271.21 (-0.06%)🌙
as of 10/14 04:15 PM
(10/14 16:10) ◀
|
Wednesday, October 14, 2026 (4:15pm)
January 2026
|
▶ (10/14 16:20)
◀ 10/14 16:15 ▶

Option Volume

Detail
ℹ
Current (10/14 4:15pm) 2,231,325
Calls: 766,850 (34%)
Puts: 1,464,475 (66%)
Prior (10/13) 1,656,830
Calls: 827,986 (50%)
Puts: 828,844 (50%)
Current vs Prior +34.67%
Calls: -7.38% (Calls)
Puts: +76.69% (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 +29.70%
Calls: -3.86%
Puts: +58.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:15pm) $464.77M
Calls: $50.91M (11%)
Puts: $413.86M (89%)
Prior (10/13) $167.97M
Calls: $59.89M (36%)
Puts: $108.08M (64%)
Current vs Prior +176.70%
Calls: -14.99%
Puts: +282.92%
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 +140.02%
Calls: -24.27%
Puts: +227.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:15pm) 1.91
Prior (10/13) 1.00
Current vs Prior +90.78%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +67.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:15pm) 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% | 1.12%0.42% | 1.45%1.45% | 2.45%1.12% | 5.20%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -5.81% | +0.69%-64.25% | -13.23%-13.23% | +1.05%-22.57% | +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 +19.26% | +16.23%-34.34% | +13.39%+13.22% | +3.55%-43.09% | -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 -5.81% | +0.69%-64.25% | -13.23%-13.23% | +1.05%-22.57% | +2.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.13% | 2.05%
Calls: 3.15% | 2.66%
Puts: 5.11% | 1.44%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +123.24% | -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 +37.34% | -23.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($413.86M) vs calls ($50.91M). Massive premium surge with dollar volume up 177% vs prior. Dollar volume significantly above 7-day average (140% 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:15BEARISHBEARISHBEARISH
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 1,087 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Nov 2019.1119.24$19.170.7%1210.82141
$220.00Oct 1651.0351.38$51.210.7%--1.0010
$252.00Nov 2021.7221.87$21.800.7%330.854
$251.00Nov 2022.6022.76$22.680.7%110.8610
$253.00Nov 2020.8420.99$20.920.7%430.849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1453.7454.08$53.910.6%21.00--
$324.00Oct 1452.7453.08$52.910.6%101.00--
$322.00Oct 1450.7451.08$50.910.7%21.00--
$318.00Oct 1446.7447.08$46.910.7%91.00--
$264.00Nov 203.833.86$3.850.8%5090.3346.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 150.080.09$0.0911.1%10.0K0.06238
$277.00Oct 150.050.06$0.0616.7%2.6K0.04694
$275.00Oct 150.140.15$0.156.7%9.1K0.1059
$274.00Oct 150.260.27$0.273.7%11.2K0.1784
$273.00Oct 150.460.48$0.474.3%10.2K0.2675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 150.130.14$0.147.1%1.1K0.08154
$267.00Oct 150.200.22$0.219.5%3.9K0.12588
$265.00Oct 150.090.10$0.1010.0%6.1K0.06864
$264.00Oct 150.060.07$0.0714.3%9300.0433
$268.00Oct 150.330.34$0.342.9%4.2K0.182.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 600 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.9246.26$46.090.7%11.00--
$260.00Oct 1410.9711.26$11.122.6%281.0015
$261.00Oct 149.8310.26$10.054.3%121.001
$262.00Oct 148.969.26$9.113.3%111.00--
$263.00Oct 147.998.26$8.133.3%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1438.7439.08$38.910.9%91.00--
$311.00Oct 1439.7440.08$39.910.9%71.00--
$312.00Oct 1440.7441.16$40.951.0%251.00--
$313.00Oct 1441.7442.08$41.910.8%291.00--
$314.00Oct 1442.7443.08$42.910.8%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,400 active (total vol 2.2M, top 86.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.000.01$0.01100.0%77.4K0.02139
$272.00Oct 140.000.01$0.01100.0%69.5K0.0324
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$275.00Oct 140.000.01$0.01100.0%53.9K0.01337
$271.00Oct 140.120.21$0.1656.2%47.6K1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 140.811.17$0.9936.4%86.3K0.972.1K
$271.00Oct 140.080.11$0.1030.0%85.9K0.401.8K
$260.00Nov 202.892.94$2.921.7%84.4K0.2634.4K
$270.00Oct 140.000.01$0.01100.0%64.7K0.022.2K
$267.00Oct 160.480.50$0.494.1%61.8K0.1939.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.6%, max 2.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$254.00Nov 13Nov 2023.3%22.7%2.6%2028
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 2.12, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Oct 14$0.15$0.85$0.15100%5.67$271.15
$277.50$278.00Nov 27$0.18$0.32$0.1838%1.78$277.68
$288.00$289.00Nov 13$0.11$0.89$0.1113%8.09$288.11
$280.00$281.00Oct 27$0.12$0.88$0.1215%7.33$280.12
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$287.00Nov 6$0.16$0.34$0.1690%2.12$287.34
$250.00$245.00Nov 27$0.44$4.56$0.4415%10.36$249.56
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$245.00$240.00Nov 27$0.31$4.69$0.3111%15.13$244.69
$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 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 20$0.55$0.55$0.4551%1.22$272.55
$273.00$274.00Nov 13$0.52$0.52$0.4854%1.08$273.52
$272.00$273.00Oct 30$0.52$0.52$0.4852%1.08$272.52
$275.00$276.00Nov 13$0.46$0.46$0.5459%0.85$275.46
$274.00$275.00Oct 27$0.41$0.41$0.5962%0.69$274.41
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
$268.00$267.00Oct 16$0.19$0.19$0.8175%0.23$267.81
$268.00$267.50Oct 19$0.12$0.12$0.3872%0.32$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.86, cheapest $0.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.8420.7%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6620.7%20.9%
$271.00Oct 14Oct 15$1.0916.5%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.10% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.16$0.10$0.26$270.74$271.260.10%
$272.00Oct 14$0.01$0.99$1.00$271.00$273.000.37%
$270.00Oct 14$1.12$0.01$1.13$268.87$271.130.42%
$273.00Oct 14$0.01$1.96$1.97$271.03$274.970.73%
$269.00Oct 14$2.05$0.01$2.06$266.94$271.060.76%
$271.00Oct 15$1.27$1.19$2.46$268.54$273.460.91%
$272.00Oct 15$0.81$1.76$2.57$269.43$274.570.95%
$270.00Oct 15$1.89$0.80$2.69$267.31$272.690.99%
$273.00Oct 15$0.47$2.40$2.87$270.13$275.871.06%
$274.00Oct 14$0.01$2.91$2.92$271.08$276.921.08%

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$0.21$0.30$266.70$276.30
$275.00$267.00Oct 15$0.15$0.21$0.36$266.64$275.36
$276.00$268.00Oct 15$0.09$0.34$0.43$267.57$276.43
$274.00$267.00Oct 15$0.27$0.21$0.48$266.52$274.48
$275.00$268.00Oct 15$0.15$0.34$0.49$267.51$275.49
$274.00$268.00Oct 15$0.27$0.34$0.61$267.39$274.61
$276.00$269.00Oct 15$0.09$0.53$0.62$268.38$276.62
$273.00$267.00Oct 15$0.47$0.21$0.68$266.32$273.68
$276.00$267.00Oct 16$0.27$0.49$0.76$266.24$276.76
$275.00$269.00Oct 15$0.15$0.53$0.68$268.32$275.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
257/258276/277Oct 30$0.47$0.5352%0.89$257.53$276.47
255/256279/280Nov 20$0.52$0.4847%1.08$255.48$279.52
250/251280/281Nov 20$0.44$0.5655%0.79$250.56$280.44
254/255279/280Nov 27$0.53$0.4746%1.13$254.47$279.53
252/253279/280Nov 20$0.48$0.5250%0.92$252.52$279.48
255/256278/279Nov 13$0.50$0.5048%1.00$255.50$278.50
253/254279/280Nov 20$0.49$0.5149%0.96$253.51$279.49
255/256280/281Nov 20$0.49$0.5149%0.96$255.51$280.49
257/258279/280Nov 20$0.54$0.4644%1.17$257.46$279.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.15$0.8598%5.67
$230.00$240.00$250.00Nov 13$0.29$9.7112%33.48
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$270.00$271.00$272.00Oct 14$0.81$0.1997%0.23
$267.00$268.00$269.00Oct 15$0.05$0.9517%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.08$0.9259%11.50
$269.00$270.00$271.00Oct 14$0.09$0.9138%10.11
$271.00$272.00$273.00Oct 15$0.07$0.9325%13.29
$250.00$255.00$260.00Oct 20$0.06$4.945%82.33
$270.00$271.00$272.00Oct 14$0.80$0.2095%0.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-2.91, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$262.501:2Oct 27-$3.15$4.35
$269.00$270.001:2Oct 14-$0.19$0.81
$262.50$267.001:2Oct 27-$2.77$1.73
$272.00$273.001:2Oct 15-$0.13$0.87
$273.00$274.001:2Oct 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.91$10.09
$260.00$255.001:2Oct 20-$0.01$4.99
$255.00$250.001:2Oct 27-$0.08$4.92
$250.00$245.001:2Oct 30-$0.13$4.87
$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 2.59%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.50Nov 27$7.020.480.4%2.59%3.00%2--
$272.00Nov 27$7.250.490.2%2.67%2.90%266--
$273.00Nov 27$6.710.470.6%2.47%3.07%110
$274.00Nov 27$6.240.451.0%2.30%3.27%5531
$275.00Nov 27$5.730.431.3%2.11%3.45%1561
$276.00Nov 27$5.270.411.7%1.94%3.65%1785
$272.00Nov 20$6.770.490.2%2.49%2.73%7.2K144
$277.00Nov 27$4.830.392.1%1.78%3.85%929
$273.00Nov 20$6.240.470.6%2.30%2.90%304296
$274.00Nov 20$5.730.451.0%2.11%3.08%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 766,850
Total Puts 1,464,475
Put/Call Ratio 1.91
Net Difference -697,625

Prior's Put/Call Breakdown

Total Calls 827,986
Total Puts 828,844
Put/Call Ratio 1.00
Net Difference -858

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