Tour v531
IWM
iShares Russell 2000 ETF
$273.11 +0.64%
(10/15 12:45) ◀
|
Thursday, October 15, 2026 (12:50pm)
January 2026
|
▶ (10/15 12:55)
◀ 10/15 12:50 ▶

Option Volume

Detail
ℹ
Current (10/15 12:50pm) 1,267,517
Calls: 605,547 (48%)
Puts: 661,970 (52%)
Prior (10/14) 1,327,148
Calls: 452,822 (34%)
Puts: 874,326 (66%)
Current vs Prior -4.49%
Calls: +33.73% (Calls)
Puts: -24.29% (Puts)
Prior 7-Day Total 12,740,679
Calls: 5,632,400 (44%)
Puts: 7,108,279 (56%)
Prior 7-Day Average 1,820,097
Calls: 804,628 (44%)
Puts: 1,015,468 (56%)
Current vs Prior 7-Day Avg -30.36%
Calls: -24.74%
Puts: -34.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 12:50pm) $123.18M
Calls: $47.46M (39%)
Puts: $75.71M (61%)
Prior (10/14) $240.49M
Calls: $22.93M (10%)
Puts: $217.56M (90%)
Current vs Prior -48.78%
Calls: +107.00%
Puts: -65.20%
Prior 7-Day Total $1.70B
Calls: $442.00M (26%)
Puts: $1.25B (74%)
Prior 7-Day Average $242.29M
Calls: $63.14M (26%)
Puts: $179.15M (74%)
Current vs Prior 7-Day Avg -49.16%
Calls: -24.84%
Puts: -57.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 12:50pm) 1.09
Prior (10/14) 1.93
Current vs Prior -43.38%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -12.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 12:50pm) 4,257,147
Calls: 1,522,237 (36%)
Puts: 2,734,910 (64%)
Prior (10/14) 4,225,195
Calls: 1,480,911 (35%)
Puts: 2,744,284 (65%)
Current vs Prior +0.76%
Prior 7-Day Total 28,523,578
Calls: 9,534,300 (33%)
Puts: 18,989,278 (67%)
Prior 7-Day Average 4,074,796
Calls: 1,362,042 (33%)
Puts: 2,712,754 (67%)
Current vs Prior 7-Day Avg +4.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/15) | Next (10/16)Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.54% | 1.04%1.04% | 1.35%1.04% | 2.17%0.54% | 4.96%
Prior 1.12% | 1.45%0.42% | 1.45%1.45% | 2.45%1.12% | 5.20%
Current vs Prior -51.47% | -28.38%+145.38% | -6.69%-28.38% | -11.68%-51.47% | -4.51%
Prior 7-Day Avg 0.97% | 1.29%0.66% | 1.33%1.27% | 2.35%1.78% | 5.35%
Current vs 7-Day Avg -44.26% | -19.69%+58.40% | +2.17%-17.89% | -7.84%-69.49% | -7.12%
Prior 7-Day Eod 1.12% | 1.45%0.42% | 1.45%1.45% | 2.45%1.12% | 5.20%
Current vs 7-Day Eod -51.47% | -28.38%+145.38% | -6.69%-28.38% | -11.68%-51.47% | -4.51%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.55% | 1.11%
Calls: 2.17% | 1.60%
Puts: 2.94% | 0.63%
Prior 4.13% | 2.05%
Calls: 3.15% | 2.66%
Puts: 5.11% | 1.44%
Current vs Prior -38.26% | -45.85%
Prior 7-Day Avg 3.24% | 2.37%
Calls: 2.76% | 2.67%
Puts: 3.72% | 2.08%
Current vs 7-Day Avg -21.37% | -53.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($75.71M). Slightly bearish P/C ratio of 1.09. P/C ratio dropping 43% - sentiment shifting bullish. Put-heavy open interest (2,734,910 puts vs 1,522,237 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
12:50BEARISHNEUTRALBEARISH
12:45BEARISHNEUTRALBEARISH
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHNEUTRALBEARISH
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BEARISHNEUTRALBEARISH
11:30BULLISHNEUTRALBULLISH
11:25BULLISHNEUTRALMIXED
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALBULLISH
11:10BULLISHNEUTRALBULLISH
11:05BULLISHNEUTRALBULLISH
10:55BULLISHNEUTRALMIXED
10:50BULLISHNEUTRALMIXED
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BEARISHNEUTRALBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALMIXED
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 1,062 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2029.8829.99$29.940.4%10.91215
$248.00Nov 2027.0627.17$27.120.4%270.90--
$249.00Nov 2026.1326.24$26.190.4%80.898
$272.00Oct 192.312.32$2.320.4%8070.62124
$220.00Nov 2054.1854.45$54.320.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1551.7051.95$51.830.5%571.00--
$324.00Oct 1550.7050.95$50.830.5%571.00--
$323.00Oct 1549.7049.95$49.830.5%251.00--
$322.00Oct 1548.7048.95$48.830.5%251.00--
$321.00Oct 1547.7047.95$47.830.5%451.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 150.130.14$0.147.1%120.3K0.232.7K
$273.00Oct 150.450.46$0.462.2%85.0K0.572.8K
$277.00Oct 160.170.18$0.185.6%10.5K0.1218.3K
$278.00Oct 160.110.12$0.128.3%5.2K0.0810.6K
$276.00Oct 160.280.30$0.296.9%8.5K0.189.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 150.080.09$0.0911.1%55.5K0.141.8K
$273.00Oct 150.350.36$0.362.8%64.6K0.431.9K
$268.00Oct 160.100.11$0.119.1%9.2K0.0725.3K
$267.00Oct 160.070.08$0.0812.5%2.5K0.0551.3K
$269.00Oct 160.160.17$0.175.9%2.6K0.1062.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 522 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1513.0713.30$13.191.7%731.0012
$261.00Oct 1512.0612.30$12.182.0%441.009
$262.00Oct 1511.0711.30$11.192.1%171.0064
$263.00Oct 1510.0610.30$10.182.4%291.002
$264.00Oct 159.069.30$9.182.6%741.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 168.758.93$8.842.0%471.0025.0K
$283.00Oct 169.849.95$9.901.1%141.004.0K
$284.00Oct 1610.8410.92$10.880.7%21.0070
$285.00Oct 1611.8411.93$11.890.8%271.006.5K
$286.00Oct 1612.8412.95$12.900.9%41.0043

Most actively traded options today. High liquidity = easy entry/exit. 1,181 active (total vol 1.3M, top 120.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 150.130.14$0.147.1%120.3K0.232.7K
$273.00Oct 150.450.46$0.462.2%85.0K0.572.8K
$275.00Oct 150.040.05$0.0520.0%62.2K0.093.2K
$272.00Oct 151.181.22$1.203.3%44.8K0.873.0K
$275.00Oct 160.460.47$0.472.1%29.5K0.2710.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 150.350.36$0.362.8%64.6K0.431.9K
$272.00Oct 150.080.09$0.0911.1%55.5K0.141.8K
$271.00Oct 150.020.03$0.0333.3%52.1K0.052.5K
$258.00Nov 201.961.99$1.981.5%38.5K0.1939.4K
$270.00Oct 150.010.02$0.0250.0%37.8K0.023.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.1%, max 25.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 15Nov 2721.0%16.7%25.7%120.3K2.7K
$273.00Oct 15Nov 2718.9%16.9%11.7%85.0K2.8K
$272.50Nov 6Nov 2717.9%17.0%4.8%4843
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 15Nov 2721.0%16.7%25.7%30.6K1.5K
$273.00Oct 15Nov 2718.9%16.9%11.7%64.6K2.0K
$272.50Nov 6Nov 2717.9%17.0%4.8%42218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 0.81, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Oct 15$0.32$0.68$0.3257%2.12$273.32
$267.50$268.00Nov 27$0.30$0.20$0.3064%0.67$267.80
$275.00$276.00Oct 16$0.18$0.82$0.1827%4.56$275.18
$276.00$277.00Oct 16$0.11$0.89$0.1118%8.09$276.11
$277.00$278.00Oct 19$0.12$0.88$0.1218%7.33$277.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$273.00Oct 29$2.76$2.24$2.7668%0.81$275.24
$250.00$245.00Nov 27$0.34$4.66$0.3412%13.71$249.66
$245.00$240.00Nov 27$0.23$4.77$0.239%20.74$244.77
$245.00$240.00Nov 13$0.15$4.85$0.157%32.33$244.85
$235.00$230.00Nov 27$0.11$4.89$0.115%44.45$234.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 0.08, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$290.00Oct 29$0.54$0.54$6.4685%0.08$283.54
$274.00$275.00Nov 27$0.55$0.55$0.4551%1.22$274.55
$274.00$275.00Nov 20$0.54$0.54$0.4651%1.17$274.54
$280.00$281.00Nov 27$0.41$0.41$0.5964%0.69$280.41
$274.00$275.00Nov 6$0.53$0.53$0.4752%1.13$274.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 15$0.27$0.27$0.7357%0.37$272.73
$273.00$272.00Oct 16$0.39$0.39$0.6154%0.64$272.61
$271.00$270.00Oct 16$0.16$0.16$0.8477%0.19$270.84
$272.00$271.00Oct 16$0.25$0.25$0.7567%0.33$271.75
$269.00$268.00Oct 19$0.12$0.12$0.8884%0.14$268.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 15Oct 16$0.7918.9%18.6%
$272.50Nov 6Nov 13$0.8817.9%17.8%
$277.50Oct 30Nov 6$1.0118.2%19.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 15Oct 16$0.7018.9%18.6%
$272.50Nov 6Nov 13$0.7017.9%17.8%
$277.50Oct 30Nov 6$0.8118.2%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.30% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 15$0.46$0.36$0.82$272.18$273.820.30%
$274.00Oct 15$0.14$1.02$1.16$272.84$275.160.42%
$272.00Oct 15$1.20$0.09$1.29$270.71$273.290.47%
$275.00Oct 15$0.05$1.88$1.93$273.07$276.930.71%
$271.00Oct 15$2.20$0.03$2.23$268.77$273.230.82%
$273.00Oct 16$1.25$1.06$2.31$270.69$275.310.85%
$274.00Oct 16$0.78$1.59$2.37$271.63$276.370.87%
$272.00Oct 16$1.86$0.67$2.53$269.47$274.530.93%
$275.00Oct 16$0.47$2.28$2.75$272.25$277.751.01%
$276.00Oct 15$0.03$2.84$2.87$273.13$278.871.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.00Oct 15$0.05$0.09$0.14$271.86$275.14
$274.00$272.00Oct 15$0.14$0.09$0.23$271.77$274.23
$278.00$269.00Oct 16$0.12$0.17$0.29$268.71$278.29
$277.00$269.00Oct 16$0.18$0.17$0.35$268.65$277.35
$278.00$270.00Oct 16$0.12$0.26$0.38$269.62$278.38
$277.00$270.00Oct 16$0.18$0.26$0.44$269.56$277.44
$276.00$269.00Oct 16$0.29$0.17$0.46$268.54$276.46
$276.00$270.00Oct 16$0.29$0.26$0.55$269.45$276.55
$274.00$273.00Oct 15$0.14$0.36$0.50$272.50$274.50
$275.00$273.00Oct 15$0.05$0.36$0.41$272.59$275.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 0.72, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254283/284Nov 20$0.42$0.5857%0.72$253.58$283.42
254/255280/281Nov 13$0.45$0.5553%0.82$254.55$280.45
255/256283/284Nov 20$0.43$0.5755%0.75$255.57$283.43
253/254282/283Nov 20$0.43$0.5755%0.75$253.57$282.43
256/257283/284Nov 20$0.44$0.5654%0.79$256.56$283.44
254/255281/282Nov 13$0.42$0.5856%0.72$254.58$281.42
253/254281/282Nov 20$0.45$0.5553%0.82$253.55$281.45
257/258283/284Nov 20$0.45$0.5553%0.82$257.55$283.45
258/259280/281Nov 13$0.49$0.5149%0.96$258.51$280.49
258/259283/284Nov 20$0.46$0.5452%0.85$258.54$283.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 15$0.23$0.7748%3.35
$274.00$275.00$276.00Oct 15$0.07$0.9320%13.29
$272.00$273.00$274.00Oct 15$0.42$0.5863%1.38
$271.00$272.00$273.00Oct 20$0.06$0.9416%15.67
$272.00$273.00$274.00Oct 19$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 15$0.20$0.8048%4.00
$272.00$273.00$274.00Oct 15$0.39$0.6163%1.56
$235.00$240.00$245.00Nov 27$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.11$4.895%44.45
$240.00$245.00$250.00Nov 6$0.07$4.934%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. 458 found (best net $-3.70, 444 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.91$6.09
$262.50$269.001:2Oct 28-$1.20$5.30
$240.00$253.001:2Nov 13-$9.75$3.25
$271.00$272.001:2Oct 15-$0.20$0.80
$274.00$275.001:2Oct 16-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$291.001:2Nov 6-$3.70$10.30
$278.00$273.001:2Oct 29-$0.86$4.14
$286.00$281.001:2Oct 22-$3.12$1.88
$280.00$276.001:2Oct 27-$1.67$2.33
$275.00$274.001:2Oct 15-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 230 found (best yield 2.59%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.060.490.3%2.59%2.91%5948
$275.00Nov 27$6.520.470.7%2.39%3.08%2663
$276.00Nov 27$6.010.451.1%2.20%3.26%387
$277.00Nov 27$5.520.431.4%2.02%3.45%231
$277.50Nov 27$5.290.421.6%1.94%3.54%--121
$278.00Nov 27$5.060.411.8%1.85%3.64%369
$274.00Nov 20$6.540.490.3%2.39%2.72%295690
$279.00Nov 27$4.630.392.2%1.70%3.85%21151
$275.00Nov 20$6.010.470.7%2.20%2.89%5633.3K
$276.00Nov 20$5.490.451.1%2.01%3.07%462430

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 605,547
Total Puts 661,970
Put/Call Ratio 1.09
Net Difference -56,423

Prior's Put/Call Breakdown

Total Calls 452,822
Total Puts 874,326
Put/Call Ratio 1.93
Net Difference -421,504

Prior 7-Day Put/Call Summary

Total Calls 5,632,400
Total Puts 7,108,279
Average Put/Call Ratio 1.25
Ratio Trend Falling

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