Tour v527
IBM
IBM CORP
$245.07 +0.73%
◀ 9/14 10:30 ▶

Option Volume

Detail
ℹ
Current (09/14 10:30am) 28,501
Calls: 25,204 (88%)
Puts: 3,297 (12%)
Prior (08/03) 23,643
Calls: 20,224 (86%)
Puts: 3,419 (14%)
Current vs Prior +20.55%
Calls: +24.62% (Calls)
Puts: -3.57% (Puts)
Prior 7-Day Total 754,164
Calls: 496,076 (66%)
Puts: 258,088 (34%)
Prior 7-Day Average 107,737
Calls: 70,868 (66%)
Puts: 36,869 (34%)
Current vs Prior 7-Day Avg -73.55%
Calls: -64.44%
Puts: -91.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14 10:30am) $14.28M
Calls: $12.64M (89%)
Puts: $1.64M (11%)
Prior (08/03) $14.00M
Calls: $10.18M (73%)
Puts: $3.82M (27%)
Current vs Prior +2.00%
Calls: +24.15%
Puts: -57.05%
Prior 7-Day Total $550.40M
Calls: $290.27M (53%)
Puts: $260.13M (47%)
Prior 7-Day Average $78.63M
Calls: $41.47M (53%)
Puts: $37.16M (47%)
Current vs Prior 7-Day Avg -81.84%
Calls: -69.53%
Puts: -95.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14 10:30am) 0.13
Prior (08/03) 0.17
Current vs Prior -22.62%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -65.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14 10:30am) 657,248
Calls: 374,902 (57%)
Puts: 282,346 (43%)
Prior (08/03) 726,431
Calls: 414,302 (57%)
Puts: 312,129 (43%)
Current vs Prior -9.52%
Prior 7-Day Total 4,686,357
Calls: 2,720,907 (58%)
Puts: 1,965,450 (42%)
Prior 7-Day Average 669,479
Calls: 388,701 (58%)
Puts: 280,778 (42%)
Current vs Prior 7-Day Avg -1.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.01% | 5.44%4.01% | 9.16%
Prior 4.45% | 6.52%7.94% | 13.13%
Current vs Prior -9.95% | -16.55%-49.51% | -30.22%
Prior 7-Day Avg 5.30% | 7.76%9.75% | 15.11%
Current vs 7-Day Avg -24.25% | -29.91%-58.86% | -39.39%
Prior 7-Day Eod 4.45% | 6.52%4.42% | 9.51%
Current vs 7-Day Eod -9.95% | -16.55%-9.22% | -3.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.53% | 12.25%
Calls: 9.20% | 10.43%
Puts: 11.86% | 14.08%
Prior 5.52% | 7.21%
Calls: 3.04% | 4.48%
Puts: 7.99% | 9.94%
Current vs Prior +90.76% | +69.90%
Prior 7-Day Avg 13.50% | 14.21%
Calls: 10.99% | 11.02%
Puts: 16.02% | 17.40%
Current vs 7-Day Avg -22.02% | -13.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($12.64M) vs puts ($1.64M). Extreme bullish P/C ratio of 0.13 - heavy call buying (25,204 calls vs 3,297 puts). P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 63 of results (avg 7.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Sep 180.320.33$0.333.0%3140.061.8K
$200.00Sep 1844.7046.20$45.453.3%211.00289
$250.00Oct 168.008.30$8.153.7%1.3K0.453.4K
$225.00Oct 1623.2024.25$23.734.4%240.822.6K
$235.00Oct 1615.7516.50$16.134.6%2610.682.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1843.1045.95$44.536.4%--1.0051
$285.00Oct 1638.6041.55$40.087.4%10.8954
$290.00Oct 1643.3546.70$45.037.4%--0.9139
$275.00Sep 1828.6031.05$29.838.2%--1.0069
$242.50Sep 182.853.10$2.988.4%1120.39182

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.44, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.180.20$0.1910.5%6060.045.1K
$265.00Sep 180.320.33$0.333.0%3140.061.8K
$260.00Sep 180.560.64$0.6013.3%1.5K0.115.3K
$280.00Sep 250.250.30$0.2817.9%150.04145
$285.00Oct 20.360.43$0.4017.5%650.05365
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 180.240.27$0.2611.5%1300.05518
$215.00Sep 180.050.06$0.0616.7%520.011.8K
$227.50Sep 250.820.99$0.9118.7%60.12329
$210.00Oct 90.500.60$0.5518.2%30.0541
$210.00Oct 160.790.90$0.8512.9%1480.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1844.7046.20$45.453.3%211.00289
$210.00Sep 1834.4037.00$35.707.3%781.00707
$215.00Sep 1828.8031.35$30.088.5%20.99631
$212.50Sep 1831.8034.50$33.158.1%20.98--
$205.00Sep 1839.3042.00$40.656.6%20.98311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Sep 1828.6031.05$29.838.2%--1.0069
$280.00Sep 1833.0036.35$34.679.7%--1.0048
$290.00Sep 1843.1045.95$44.536.4%--1.0051
$270.00Sep 1823.6526.30$24.9810.6%--0.95203
$265.00Sep 1818.3021.50$19.9016.1%20.94402

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 24.2K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.252.39$2.326.0%6.6K0.349.9K
$275.00Oct 161.932.31$2.1217.9%2.4K0.163.0K
$255.00Sep 181.131.25$1.1910.1%1.7K0.203.3K
$260.00Sep 180.560.64$0.6013.3%1.5K0.115.3K
$250.00Oct 168.008.30$8.153.7%1.3K0.453.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Sep 180.530.71$0.6229.0%4520.11549
$245.00Sep 183.804.35$4.0713.5%1830.48225
$210.00Oct 160.790.90$0.8512.9%1480.072.3K
$227.50Sep 180.240.27$0.2611.5%1300.05518
$225.00Sep 180.160.20$0.1822.2%1210.041.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.0%, max 22.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$257.50Sep 18Oct 243.2%36.6%18.1%158611
$237.50Sep 18Sep 2540.1%34.1%17.6%31803
$242.50Sep 18Oct 240.1%34.7%15.5%1821.2K
$252.50Sep 18Sep 2541.0%36.4%12.7%3951.3K
$247.50Sep 18Oct 240.0%35.7%12.0%2271.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Sep 18Oct 1640.6%33.2%22.0%565.2K
$237.50Sep 18Sep 2540.1%34.1%17.6%58517
$255.00Sep 18Oct 1641.7%35.6%17.1%10591
$242.50Sep 18Sep 2539.8%34.3%16.1%233245
$247.50Sep 18Sep 2540.0%36.0%11.1%1616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 3.35, avg 6.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$265.00Oct 23$1.15$3.85$1.1538%3.35$261.15
$250.00$255.00Oct 23$1.70$3.30$1.7048%1.94$251.70
$255.00$257.50Oct 2$0.40$2.10$0.4033%5.25$255.40
$245.00$247.50Oct 2$0.94$1.56$0.9453%1.66$245.94
$265.00$270.00Oct 2$0.42$4.58$0.4218%10.90$265.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$255.00$252.50Sep 25$1.30$1.20$1.3072%0.92$253.70
$230.00$225.00Oct 23$1.18$3.82$1.1830%3.24$228.82
$250.00$247.50Sep 18$1.45$1.05$1.4566%0.72$248.55
$230.00$225.00Oct 2$0.61$4.39$0.6119%7.20$229.39
$232.50$230.00Sep 25$0.30$2.20$0.3019%7.33$232.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.72, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$257.50$260.00Oct 2$0.83$0.83$1.6770%0.50$258.33
$265.00$270.00Oct 23$1.65$1.65$3.3566%0.49$266.65
$247.50$250.00Oct 2$1.20$1.20$1.3052%0.92$248.70
$275.00$280.00Oct 9$0.55$0.55$4.4586%0.12$275.55
$280.00$285.00Oct 2$0.27$0.27$4.7393%0.06$280.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Oct 23$4.20$4.20$5.8059%0.72$235.80
$205.00$200.00Oct 9$0.82$0.82$4.1893%0.20$204.18
$225.00$220.00Oct 23$1.40$1.40$3.6075%0.39$223.60
$215.00$210.00Oct 23$0.90$0.90$4.1083%0.22$214.10
$245.00$240.00Oct 23$2.37$2.37$2.6353%0.90$242.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.76, cheapest $1.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$242.50Sep 18Sep 25$1.9840.1%34.3%
$245.00Sep 18Sep 25$1.8839.8%34.2%
$240.00Sep 18Sep 25$1.8540.0%34.7%
$250.00Sep 18Sep 25$1.8140.3%36.0%
$247.50Sep 18Sep 25$1.9340.0%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$242.50Sep 18Sep 25$1.6239.8%34.3%
$245.00Sep 18Sep 25$1.7339.8%34.4%
$240.00Sep 18Sep 25$1.5840.0%34.7%
$250.00Sep 18Sep 25$1.6240.3%36.0%
$247.50Sep 18Sep 25$1.6240.0%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.44% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Sep 18$4.35$4.07$8.42$236.58$253.423.44%
$242.50Sep 18$5.70$2.98$8.68$233.82$251.183.54%
$247.50Sep 18$3.20$5.48$8.68$238.82$256.183.54%
$250.00Sep 18$2.32$6.93$9.25$240.75$259.253.77%
$240.00Sep 18$7.35$2.07$9.42$230.58$249.423.84%
$237.50Sep 18$9.23$1.39$10.62$226.88$248.124.33%
$235.00Sep 18$11.08$0.92$12.00$223.00$247.004.90%
$245.00Sep 25$6.23$5.80$12.03$232.97$257.034.91%
$255.00Sep 18$1.19$10.88$12.07$242.93$267.074.93%
$247.50Sep 25$5.13$7.10$12.23$235.27$259.734.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.74% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$257.50$235.00Sep 18$0.89$0.92$1.81$233.19$259.31
$255.00$235.00Sep 18$1.19$0.92$2.11$232.89$257.11
$257.50$237.50Sep 18$0.89$1.39$2.28$235.22$259.78
$255.00$237.50Sep 18$1.19$1.39$2.58$234.92$257.58
$252.50$235.00Sep 18$1.68$0.92$2.60$232.40$255.10
$252.50$237.50Sep 18$1.68$1.39$3.07$234.43$255.57
$257.50$240.00Sep 18$0.89$2.07$2.96$237.04$260.46
$270.00$220.00Oct 9$2.05$1.32$3.37$216.63$273.37
$255.00$240.00Sep 18$1.19$2.07$3.26$236.74$258.26
$252.50$240.00Sep 18$1.68$2.07$3.75$236.25$256.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 0.38, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205275/280Oct 9$1.37$3.6380%0.38$203.63$276.37
200/205280/285Oct 9$1.11$3.8983%0.29$203.89$281.11
200/205285/290Oct 9$0.93$4.0786%0.23$204.07$285.93
200/205260/265Oct 9$1.88$3.1265%0.60$203.12$261.88
220/225265/270Oct 23$3.05$1.9541%1.56$221.95$268.05
200/205270/275Oct 9$1.27$3.7376%0.34$203.73$271.27
200/205265/270Oct 9$1.49$3.5171%0.42$203.51$266.49
210/215265/270Oct 23$2.55$2.4549%1.04$212.45$267.55
215/218262/265Sep 18$0.24$2.2689%0.11$217.26$262.74
222/225268/270Sep 25$0.44$2.0680%0.21$224.56$267.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Oct 16$0.11$4.8911%44.45
$240.00$242.50$245.00Sep 25$0.07$2.4313%34.71
$235.00$240.00$245.00Oct 23$0.20$4.8012%24.00
$250.00$252.50$255.00Sep 25$0.06$2.4411%40.67
$280.00$285.00$290.00Oct 23$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Sep 18$0.30$4.7023%15.67
$250.00$255.00$260.00Oct 16$0.08$4.9214%61.50
$235.00$240.00$245.00Oct 2$0.40$4.6021%11.50
$220.00$225.00$230.00Oct 9$0.15$4.8510%32.33
$255.00$260.00$265.00Oct 16$0.24$4.7613%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-4.81, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$230.001:2Oct 23-$4.81$20.19
$265.00$270.001:2Sep 18-$0.05$4.95
$270.00$275.001:2Sep 25-$0.16$4.84
$280.00$285.001:2Oct 2-$0.13$4.87
$285.00$290.001:2Sep 25-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$250.001:2Sep 18-$2.98$2.02
$240.00$230.001:2Oct 23-$2.83$7.17
$225.00$220.001:2Oct 2-$0.25$4.75
$215.00$210.001:2Oct 2$0.00$5.00
$220.00$215.001:2Oct 2-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.00%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Oct 23$12.250.482.0%5.00%7.01%549
$260.00Oct 23$8.750.386.1%3.57%9.66%11114
$255.00Oct 23$10.100.434.0%4.12%8.17%1723
$265.00Oct 23$7.100.348.1%2.90%11.03%--65
$270.00Oct 23$5.900.2910.2%2.41%12.58%279
$275.00Oct 23$4.800.2612.2%1.96%14.17%558
$280.00Oct 23$3.900.2214.2%1.59%15.84%2142
$285.00Oct 23$3.350.1916.3%1.37%17.66%128
$250.00Oct 16$8.000.452.0%3.26%5.28%1.3K3.4K
$255.00Oct 16$6.150.384.0%2.51%6.56%512.6K

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 25,204
Total Puts 3,297
Put/Call Ratio 0.13
Net Difference 21,907

Prior's Put/Call Breakdown

Total Calls 20,224
Total Puts 3,419
Put/Call Ratio 0.17
Net Difference 16,805

Prior 7-Day Put/Call Summary

Total Calls 496,076
Total Puts 258,088
Average Put/Call Ratio 0.38
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