Tour v527
IBM
IBM CORP
$245.08 +0.74%
◀ 9/14 10:35 ▶

Option Volume

Detail
ℹ
Current (09/14 10:35am) 28,999
Calls: 25,588 (88%)
Puts: 3,411 (12%)
Prior (08/03) 24,189
Calls: 20,535 (85%)
Puts: 3,654 (15%)
Current vs Prior +19.89%
Calls: +24.61% (Calls)
Puts: -6.65% (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 -73.08%
Calls: -63.89%
Puts: -90.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14 10:35am) $14.39M
Calls: $12.67M (88%)
Puts: $1.72M (12%)
Prior (08/03) $14.07M
Calls: $10.16M (72%)
Puts: $3.91M (28%)
Current vs Prior +2.29%
Calls: +24.73%
Puts: -56.01%
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 -81.70%
Calls: -69.44%
Puts: -95.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14 10:35am) 0.13
Prior (08/03) 0.18
Current vs Prior -25.08%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -64.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14 10:35am) 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 3.99% | 5.44%3.99% | 9.29%
Prior 4.45% | 6.52%7.94% | 13.13%
Current vs Prior -10.41% | -16.55%-49.77% | -29.20%
Prior 7-Day Avg 5.30% | 7.76%9.75% | 15.11%
Current vs 7-Day Avg -24.64% | -29.91%-59.07% | -38.50%
Prior 7-Day Eod 4.45% | 6.52%4.42% | 9.51%
Current vs 7-Day Eod -10.41% | -16.55%-9.69% | -2.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.59% | 10.65%
Calls: 6.90% | 7.22%
Puts: 8.29% | 14.08%
Prior 5.52% | 7.21%
Calls: 3.04% | 4.48%
Puts: 7.99% | 9.94%
Current vs Prior +37.50% | +47.71%
Prior 7-Day Avg 13.50% | 14.21%
Calls: 10.99% | 11.02%
Puts: 16.02% | 17.40%
Current vs 7-Day Avg -43.80% | -25.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($12.67M) vs puts ($1.72M). Extreme bullish P/C ratio of 0.13 - heavy call buying (25,588 calls vs 3,411 puts). P/C ratio dropping 25% - 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
10:35BULLISHBULLISHBULLISH
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 75 of results (avg 7.4%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1844.7046.20$45.453.3%211.00289
$250.00Oct 168.058.35$8.203.7%1.3K0.453.4K
$225.00Oct 1623.2024.20$23.704.2%240.812.6K
$205.00Sep 1839.3041.00$40.154.2%20.98311
$220.00Oct 1627.0028.25$27.634.5%20.86525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1843.1045.95$44.536.4%--1.0051
$285.00Oct 1638.6041.55$40.087.4%10.9054
$290.00Oct 1643.3546.70$45.037.4%--0.9239
$242.50Sep 182.833.05$2.947.5%1130.39182
$255.00Oct 1615.0016.20$15.607.7%30.63470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.49, cheapest $0.25)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.180.20$0.1910.5%6190.045.1K
$265.00Sep 180.310.33$0.326.3%3170.061.8K
$260.00Sep 180.550.62$0.5911.9%1.6K0.115.3K
$257.50Sep 180.760.89$0.8315.7%1600.15611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 180.230.27$0.2516.0%1300.05518
$230.00Sep 180.360.43$0.4017.5%900.085.9K
$215.00Sep 180.050.06$0.0616.7%520.011.8K
$227.50Sep 250.820.99$0.9118.7%60.12329
$210.00Oct 160.800.90$0.8511.8%1490.072.3K

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
$217.50Sep 1826.4029.15$27.789.9%20.981
$212.50Sep 1831.8034.50$33.158.1%20.98--
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 1818.3021.45$19.8815.8%60.93402

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 24.6K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.232.34$2.294.8%6.7K0.339.9K
$275.00Oct 161.932.31$2.1217.9%2.4K0.163.0K
$255.00Sep 181.121.20$1.166.9%1.7K0.203.3K
$260.00Sep 180.550.62$0.5911.9%1.6K0.115.3K
$250.00Oct 168.058.35$8.203.7%1.3K0.453.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Sep 180.530.71$0.6229.0%4520.11549
$245.00Sep 183.854.30$4.0811.0%1840.49225
$210.00Oct 160.800.90$0.8511.8%1490.072.3K
$227.50Sep 180.230.27$0.2516.0%1300.05518
$240.00Sep 181.922.21$2.0714.0%1240.302.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 15.0%, max 22.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$252.50Sep 18Oct 241.0%34.7%18.2%3621.2K
$237.50Sep 18Sep 2540.0%34.9%14.6%31803
$242.50Sep 18Oct 239.4%34.7%13.6%1851.2K
$247.50Sep 18Oct 239.8%35.6%12.0%2341.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Sep 18Oct 1640.4%33.1%22.2%565.2K
$255.00Sep 18Oct 1641.5%35.7%16.2%17591
$237.50Sep 18Sep 2540.0%34.9%14.6%61517
$242.50Sep 18Sep 2539.4%35.0%12.6%235245
$247.50Sep 18Sep 2539.8%35.9%11.0%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 3.42, avg 6.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$265.00Oct 23$1.13$3.87$1.1338%3.42$261.13
$250.00$255.00Oct 23$1.70$3.30$1.7048%1.94$251.70
$240.00$245.00Oct 9$2.50$2.50$2.5062%1.00$242.50
$255.00$257.50Oct 2$0.40$2.10$0.4033%5.25$255.40
$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
$260.00$255.00Oct 16$3.13$1.87$3.1369%0.60$256.87
$250.00$245.00Oct 23$2.30$2.70$2.3052%1.17$247.70
$230.00$225.00Oct 23$1.18$3.82$1.1830%3.24$228.82
$232.50$230.00Sep 25$0.28$2.22$0.2819%7.93$232.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.81, 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$1.67$1.67$3.3366%0.50$266.67
$247.50$250.00Oct 2$1.25$1.25$1.2552%1.00$248.75
$275.00$280.00Oct 9$0.55$0.55$4.4586%0.12$275.55
$275.00$280.00Oct 2$0.36$0.36$4.6490%0.08$275.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Oct 23$4.47$4.47$5.5359%0.81$235.53
$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
$245.00$240.00Oct 16$2.40$2.40$2.6052%0.92$242.60
$215.00$210.00Oct 23$0.90$0.90$4.1083%0.22$214.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.77, cheapest $1.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Sep 18Sep 25$1.8839.5%34.2%
$240.00Sep 18Sep 25$1.8539.8%34.5%
$242.50Sep 18Sep 25$1.8539.4%35.0%
$250.00Sep 18Sep 25$1.8140.2%36.0%
$247.50Sep 18Sep 25$1.9239.8%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Sep 18Sep 25$1.7239.5%34.2%
$240.00Sep 18Sep 25$1.5839.8%34.5%
$242.50Sep 18Sep 25$1.8139.4%35.0%
$250.00Sep 18Sep 25$1.6440.2%36.0%
$247.50Sep 18Sep 25$1.6739.8%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.44% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Sep 18$4.35$4.08$8.43$236.57$253.433.44%
$247.50Sep 18$3.15$5.43$8.58$238.92$256.083.50%
$242.50Sep 18$5.68$2.94$8.62$233.88$251.123.52%
$250.00Sep 18$2.29$6.93$9.22$240.78$259.223.76%
$240.00Sep 18$7.30$2.07$9.37$230.63$249.373.82%
$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%
$247.50Sep 25$5.07$7.10$12.17$235.33$259.674.97%
$255.00Sep 18$1.16$11.13$12.29$242.71$267.295.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.71% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$257.50$235.00Sep 18$0.83$0.92$1.75$233.25$259.25
$255.00$235.00Sep 18$1.16$0.92$2.08$232.92$257.08
$257.50$237.50Sep 18$0.83$1.39$2.22$235.28$259.72
$255.00$237.50Sep 18$1.16$1.39$2.55$234.95$257.55
$252.50$235.00Sep 18$1.65$0.92$2.57$232.43$255.07
$252.50$237.50Sep 18$1.65$1.39$3.04$234.46$255.54
$257.50$240.00Sep 18$0.83$2.07$2.90$237.10$260.40
$270.00$220.00Oct 9$2.05$1.32$3.37$216.63$273.37
$255.00$240.00Sep 18$1.16$2.07$3.23$236.77$258.23
$250.00$235.00Sep 18$2.29$0.92$3.21$231.79$253.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 0.38, avg credit $1.07)

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
220/225265/270Oct 23$3.07$1.9341%1.59$221.93$268.07
200/205260/265Oct 9$1.83$3.1765%0.58$203.17$261.83
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$2.57$2.4349%1.06$212.43$267.57
228/230268/270Sep 25$0.61$1.8974%0.32$229.39$268.11
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. 128 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Oct 16$0.07$4.9313%70.43
$240.00$245.00$250.00Oct 9$0.28$4.7218%16.86
$220.00$225.00$230.00Oct 16$0.11$4.8911%44.45
$242.50$245.00$247.50Sep 18$0.13$2.3719%18.23
$250.00$255.00$260.00Oct 9$0.30$4.7016%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Oct 2$0.08$4.9211%61.50
$235.00$240.00$245.00Oct 2$0.44$4.5621%10.36
$220.00$225.00$230.00Oct 9$0.15$4.8510%32.33
$245.00$247.50$250.00Sep 18$0.15$2.3518%15.67
$245.00$250.00$255.00Oct 16$0.30$4.7015%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 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-$0.06$4.94
$270.00$275.001:2Sep 25-$0.16$4.84
$275.00$280.001:2Oct 2-$0.24$4.76
$280.00$285.001:2Sep 25-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$250.001:2Sep 18-$2.73$2.27
$240.00$230.001:2Oct 23-$2.56$7.44
$225.00$220.001:2Oct 2-$0.24$4.76
$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. 57 found (best yield 5.00%, avg 1.24%)

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%11.02%--65
$270.00Oct 23$5.900.2910.2%2.41%12.58%279
$275.00Oct 23$4.800.2512.2%1.96%14.17%558
$280.00Oct 23$3.900.2214.2%1.59%15.84%2142
$285.00Oct 23$3.400.1916.3%1.39%17.68%228
$250.00Oct 16$8.050.452.0%3.28%5.29%1.3K3.4K
$290.00Oct 23$2.750.1618.3%1.12%19.45%211

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 25,588
Total Puts 3,411
Put/Call Ratio 0.13
Net Difference 22,177

Prior's Put/Call Breakdown

Total Calls 20,535
Total Puts 3,654
Put/Call Ratio 0.18
Net Difference 16,881

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