Tour v527
IBM
IBM CORP
$246.56 +1.34%
◀ 9/14 11:00 ▶

Option Volume

Detail
ℹ
Current (09/14 11:00am) 34,994
Calls: 29,931 (86%)
Puts: 5,063 (14%)
Prior (08/03) 26,801
Calls: 22,119 (83%)
Puts: 4,682 (17%)
Current vs Prior +30.57%
Calls: +35.32% (Calls)
Puts: +8.14% (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 -67.52%
Calls: -57.77%
Puts: -86.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14 11:00am) $18.00M
Calls: $15.87M (88%)
Puts: $2.13M (12%)
Prior (08/03) $17.79M
Calls: $12.14M (68%)
Puts: $5.64M (32%)
Current vs Prior +1.22%
Calls: +30.75%
Puts: -62.31%
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 -77.11%
Calls: -61.72%
Puts: -94.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14 11:00am) 0.17
Prior (08/03) 0.21
Current vs Prior -20.09%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -55.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14 11:00am) 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 3.93% | 5.62%3.93% | 9.29%
Prior 4.45% | 6.52%7.94% | 13.13%
Current vs Prior -11.86% | -13.81%-50.58% | -29.22%
Prior 7-Day Avg 5.30% | 7.76%9.75% | 15.11%
Current vs 7-Day Avg -25.86% | -27.62%-59.74% | -38.52%
Prior 7-Day Eod 4.45% | 6.52%4.42% | 9.51%
Current vs 7-Day Eod -11.86% | -13.81%-11.15% | -2.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.06% | 13.13%
Calls: 7.77% | 6.36%
Puts: 14.35% | 19.91%
Prior 5.52% | 7.21%
Calls: 3.04% | 4.48%
Puts: 7.99% | 9.94%
Current vs Prior +100.36% | +82.11%
Prior 7-Day Avg 13.50% | 14.21%
Calls: 10.99% | 11.02%
Puts: 16.02% | 17.40%
Current vs 7-Day Avg -18.10% | -7.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($15.87M) vs puts ($2.13M). Extreme bullish P/C ratio of 0.17 - heavy call buying (29,931 calls vs 5,063 puts). P/C ratio dropping 20% - 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
11:00BULLISHBULLISHBULLISH
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 76 of results (avg 7.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.742.81$2.782.5%7.5K0.399.9K
$210.00Oct 1638.0039.00$38.502.6%130.921.7K
$215.00Oct 1633.0534.15$33.603.3%20.901.8K
$225.00Sep 1821.4522.20$21.833.4%100.97930
$250.00Oct 168.809.15$8.983.9%1.4K0.473.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1842.5045.35$43.936.5%--1.0051
$290.00Oct 1642.6545.65$44.156.8%--0.9239
$285.00Oct 1638.1040.95$39.537.2%10.9054
$265.00Oct 1621.1022.75$21.937.5%10.73122
$250.00Sep 257.458.05$7.757.7%--0.58105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.57, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Sep 180.350.38$0.378.1%3560.071.8K
$275.00Sep 180.120.13$0.137.7%1670.03856
$262.50Sep 180.450.52$0.4914.3%750.09--
$260.00Sep 180.660.72$0.698.7%1.7K0.135.3K
$257.50Sep 180.911.05$0.9814.3%1830.17611
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Sep 180.450.53$0.4916.3%4880.09549
$235.00Sep 180.700.80$0.7513.3%530.131.4K
$227.50Sep 250.730.88$0.8118.5%70.10329
$200.00Oct 160.300.35$0.3215.6%490.033.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1844.8547.60$46.235.9%211.00289
$210.00Oct 235.5038.70$37.108.6%--1.0023
$200.00Oct 1645.9548.30$47.135.0%21.00168
$210.00Sep 1834.8537.40$36.137.1%781.00707
$215.00Sep 1829.8532.50$31.188.5%20.99631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Sep 1827.6530.40$29.039.5%--1.0069
$280.00Sep 1832.0035.35$33.679.9%--1.0048
$290.00Sep 1842.5045.35$43.936.5%--1.0051
$270.00Sep 1822.6525.45$24.0511.6%--0.96203
$265.00Sep 1818.0520.70$19.3813.7%60.94402

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 29.9K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.742.81$2.782.5%7.5K0.399.9K
$275.00Oct 162.192.32$2.265.8%2.4K0.173.0K
$255.00Sep 181.371.50$1.449.0%1.9K0.233.3K
$245.00Sep 184.955.35$5.157.8%1.8K0.583.1K
$260.00Sep 180.660.72$0.698.7%1.7K0.135.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Sep 180.450.53$0.4916.3%4880.09549
$225.00Oct 162.332.54$2.448.6%4140.17905
$225.00Sep 180.120.19$0.1643.8%3860.031.8K
$240.00Sep 181.541.74$1.6412.2%3760.252.4K
$245.00Sep 183.103.50$3.3012.1%2070.42225

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 10.8%, max 16.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$257.50Sep 18Oct 240.9%35.0%16.6%184611
$242.50Sep 18Oct 239.1%35.0%11.5%2311.2K
$237.50Sep 18Sep 2540.5%36.6%10.8%33803
$247.50Sep 18Oct 240.3%36.8%9.5%3721.3K
$252.50Sep 18Oct 239.9%36.8%8.3%4481.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Sep 18Oct 1640.6%36.0%12.8%18591
$237.50Sep 18Sep 2540.5%36.6%10.8%76517
$242.50Sep 18Sep 2539.1%35.9%8.9%252245
$247.50Sep 18Sep 2540.3%37.3%8.1%1816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.64, avg 6.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$235.00Oct 9$3.05$1.95$3.0580%0.64$233.05
$237.50$240.00Sep 25$1.18$1.32$1.1873%1.12$238.68
$240.00$245.00Oct 23$2.31$2.69$2.3160%1.16$242.31
$265.00$270.00Oct 23$1.18$3.82$1.1834%3.24$266.18
$242.50$245.00Oct 2$1.10$1.40$1.1060%1.27$243.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$247.50Sep 25$0.97$1.53$0.9758%1.58$249.03
$225.00$222.50Oct 2$0.11$2.39$0.1112%21.73$224.89
$230.00$225.00Oct 23$1.18$3.82$1.1829%3.24$228.82
$230.00$225.00Oct 9$0.76$4.24$0.7621%5.58$229.24
$232.50$230.00Sep 18$0.13$2.37$0.139%18.23$232.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.21, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$257.50Oct 2$0.93$0.93$1.5765%0.59$255.93
$252.50$255.00Oct 2$1.03$1.03$1.4760%0.70$253.53
$260.00$262.50Oct 2$0.69$0.69$1.8174%0.38$260.69
$247.50$250.00Sep 18$1.15$1.15$1.3552%0.85$248.65
$260.00$262.50Sep 25$0.51$0.51$1.9979%0.26$260.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Oct 9$0.86$0.86$4.1493%0.21$204.14
$240.00$235.00Oct 23$2.55$2.55$2.4560%1.04$237.45
$240.00$235.00Oct 16$2.15$2.15$2.8562%0.75$237.85
$225.00$220.00Oct 23$1.35$1.35$3.6575%0.37$223.65
$245.00$240.00Oct 23$2.37$2.37$2.6355%0.90$242.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.00, cheapest $1.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Sep 18Sep 25$1.9239.2%35.6%
$242.50Sep 18Sep 25$2.0439.1%35.9%
$252.50Sep 18Sep 25$1.7739.9%36.8%
$247.50Sep 18Sep 25$1.9240.3%37.3%
$250.00Sep 18Sep 25$1.9439.3%37.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Sep 18Sep 25$2.2039.2%35.6%
$242.50Sep 18Sep 25$2.1239.1%35.9%
$247.50Sep 18Sep 25$2.2540.3%37.3%
$250.00Sep 18Sep 25$1.8039.3%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.43% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Sep 18$5.15$3.30$8.45$236.55$253.453.43%
$247.50Sep 18$3.93$4.53$8.46$239.04$255.963.43%
$250.00Sep 18$2.78$5.95$8.73$241.27$258.733.54%
$242.50Sep 18$6.73$2.31$9.04$233.46$251.543.67%
$240.00Sep 18$8.48$1.64$10.12$229.88$250.124.10%
$255.00Sep 18$1.44$9.95$11.39$243.61$266.394.62%
$237.50Sep 18$10.40$1.10$11.50$226.00$249.004.66%
$250.00Sep 25$4.72$7.75$12.47$237.53$262.475.06%
$245.00Sep 25$7.07$5.50$12.57$232.43$257.575.10%
$247.50Sep 25$5.85$6.78$12.63$234.87$260.135.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.70% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$257.50$235.00Sep 18$0.98$0.75$1.73$233.27$259.23
$257.50$237.50Sep 18$0.98$1.10$2.08$235.42$259.58
$255.00$235.00Sep 18$1.44$0.75$2.19$232.81$257.19
$255.00$237.50Sep 18$1.44$1.10$2.54$234.96$257.54
$257.50$240.00Sep 18$0.98$1.64$2.62$237.38$260.12
$255.00$240.00Sep 18$1.44$1.64$3.08$236.92$258.08
$252.50$235.00Sep 18$2.01$0.75$2.76$232.24$255.26
$252.50$237.50Sep 18$2.01$1.10$3.11$234.39$255.61
$270.00$220.00Oct 9$2.15$1.33$3.48$216.52$273.48
$252.50$240.00Sep 18$2.01$1.64$3.65$236.35$256.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 0.29, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205290/295Oct 9$1.12$3.8887%0.29$203.88$291.12
200/205280/285Oct 9$1.25$3.7583%0.33$203.75$281.25
200/205275/280Oct 9$1.34$3.6679%0.37$203.66$276.34
200/205265/270Oct 9$1.69$3.3170%0.51$203.31$266.69
200/205270/275Oct 9$1.38$3.6275%0.38$203.62$271.38
200/205260/265Oct 9$1.98$3.0263%0.66$203.02$261.98
235/238260/262Sep 25$1.33$1.1751%1.14$236.17$261.33
235/238265/268Sep 25$1.12$1.3859%0.81$236.38$266.12
235/238268/270Sep 25$1.01$1.4962%0.68$236.49$268.51
220/222255/258Oct 2$1.18$1.3254%0.89$221.32$256.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 8.09, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$247.50$250.00Sep 18$0.07$2.4319%34.71
$240.00$245.00$250.00Oct 9$0.33$4.6718%14.15
$215.00$220.00$225.00Oct 16$0.09$4.918%54.56
$230.00$235.00$240.00Oct 23$0.18$4.8211%26.78
$235.00$237.50$240.00Sep 18$0.06$2.4412%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Sep 18$0.55$4.4527%8.09
$250.00$255.00$260.00Oct 16$0.25$4.7514%19.00
$255.00$260.00$265.00Sep 18$0.33$4.6716%14.15
$220.00$225.00$230.00Oct 9$0.14$4.8610%34.71
$245.00$247.50$250.00Sep 18$0.19$2.3119%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-5.32, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$230.001:2Oct 23-$5.32$19.68
$265.00$270.001:2Sep 18-$0.01$4.99
$270.00$275.001:2Sep 25-$0.16$4.84
$270.00$275.001:2Sep 18-$0.07$4.93
$280.00$285.001:2Oct 2-$0.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$250.001:2Sep 18-$1.95$3.05
$215.00$210.001:2Oct 2$0.00$5.00
$235.00$230.001:2Oct 2-$0.81$4.19
$230.00$225.001:2Oct 2-$0.50$4.50
$220.00$215.001:2Oct 2-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.19%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Oct 23$12.800.491.4%5.19%6.59%1049
$255.00Oct 23$10.350.443.4%4.20%7.62%1823
$260.00Oct 23$8.800.395.5%3.57%9.02%15114
$265.00Oct 23$7.100.347.5%2.88%10.36%--65
$270.00Oct 23$6.000.309.5%2.43%11.94%979
$275.00Oct 23$4.900.2611.5%1.99%13.52%658
$280.00Oct 23$3.950.2213.6%1.60%15.16%3142
$285.00Oct 23$3.350.1915.6%1.36%16.95%228
$250.00Oct 16$8.800.471.4%3.57%4.96%1.4K3.4K
$290.00Oct 23$2.750.1717.6%1.12%18.73%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 29,931
Total Puts 5,063
Put/Call Ratio 0.17
Net Difference 24,868

Prior's Put/Call Breakdown

Total Calls 22,119
Total Puts 4,682
Put/Call Ratio 0.21
Net Difference 17,437

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