Tour v527
IBM
IBM CORP
$250.70 +3.05%
◀ 9/14 14:00

Option Volume

Detail
ℹ
Current (09/14 2:00pm) 79,182
Calls: 64,903 (82%)
Puts: 14,279 (18%)
Prior (08/03) 47,788
Calls: 37,614 (79%)
Puts: 10,174 (21%)
Current vs Prior +65.69%
Calls: +72.55% (Calls)
Puts: +40.35% (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 -26.50%
Calls: -8.42%
Puts: -61.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14 2:00pm) $57.68M
Calls: $43.27M (75%)
Puts: $14.40M (25%)
Prior (08/03) $40.83M
Calls: $25.51M (62%)
Puts: $15.32M (38%)
Current vs Prior +41.27%
Calls: +69.66%
Puts: -5.99%
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 -26.64%
Calls: +4.36%
Puts: -61.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14 2:00pm) 0.22
Prior (08/03) 0.27
Current vs Prior -18.66%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -41.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14 2:00pm) 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 3.87% | 5.40%3.87% | 9.20%
Prior 4.45% | 6.52%7.94% | 13.13%
Current vs Prior -13.13% | -17.07%-51.30% | -29.93%
Prior 7-Day Avg 5.30% | 7.76%9.75% | 15.11%
Current vs 7-Day Avg -26.93% | -30.35%-60.32% | -39.14%
Prior 7-Day Eod 4.45% | 6.52%4.42% | 9.51%
Current vs 7-Day Eod -13.13% | -17.07%-12.43% | -3.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.08% | 6.62%
Calls: 4.40% | 6.06%
Puts: 7.77% | 7.19%
Prior 5.52% | 7.21%
Calls: 3.04% | 4.48%
Puts: 7.99% | 9.94%
Current vs Prior +10.14% | -8.18%
Prior 7-Day Avg 13.50% | 14.21%
Calls: 10.99% | 11.02%
Puts: 16.02% | 17.40%
Current vs 7-Day Avg -54.98% | -53.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($43.27M) vs puts ($14.40M). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (64,903 calls vs 14,279 puts).

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 119 of results (avg 6.4%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1632.6033.25$32.922.0%140.90525
$250.00Oct 1610.6510.90$10.782.3%2.0K0.533.4K
$230.00Oct 222.3522.90$22.632.4%110.8789
$240.00Oct 1616.4516.95$16.703.0%5020.693.3K
$240.00Sep 1811.5011.85$11.683.0%5070.853.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 2311.2011.65$11.433.9%260.41--
$250.00Oct 2313.5014.05$13.784.0%210.4630
$280.00Oct 1630.2031.55$30.884.4%10.83159
$300.00Sep 1848.4550.80$49.634.7%--0.9980
$300.00Oct 249.0051.40$50.204.8%41.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.69, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.320.33$0.333.0%1.7K0.065.1K
$275.00Sep 180.180.21$0.2015.0%5740.04856
$265.00Sep 180.600.64$0.626.5%9960.121.8K
$262.50Sep 180.830.99$0.9117.6%1920.16--
$280.00Sep 250.400.49$0.4520.0%1150.06145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.800.95$0.8817.0%1.1K0.152.4K
$230.00Sep 250.600.72$0.6618.2%910.09173
$232.50Sep 250.810.95$0.8815.9%140.119
$210.00Oct 160.580.61$0.605.0%6090.052.3K
$215.00Oct 160.800.88$0.849.5%2210.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 1843.9047.10$45.507.0%61.00311
$207.50Sep 1841.8544.55$43.206.2%21.00--
$210.00Sep 1839.2541.95$40.606.7%791.00707
$212.50Sep 1836.8039.30$38.056.6%21.00--
$215.00Sep 1834.3536.35$35.355.7%21.00631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 249.0051.40$50.204.8%41.002
$300.00Sep 1848.4550.80$49.634.7%--0.9980
$290.00Sep 1838.4040.80$39.606.1%--0.9951
$280.00Sep 1828.5030.95$29.738.2%--0.9748
$275.00Sep 1823.4525.95$24.7010.1%--0.9669

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 62.9K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 184.454.65$4.554.4%12.1K0.539.9K
$260.00Sep 181.191.33$1.2611.1%5.2K0.215.3K
$255.00Sep 182.412.56$2.496.0%4.3K0.353.3K
$245.00Sep 187.507.85$7.684.6%3.6K0.723.1K
$275.00Oct 162.853.00$2.935.1%2.7K0.213.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.800.95$0.8817.0%1.1K0.152.4K
$245.00Sep 181.762.01$1.8813.3%6450.28225
$210.00Oct 160.580.61$0.605.0%6090.052.3K
$225.00Oct 161.711.88$1.809.4%5370.13905
$232.50Sep 180.200.25$0.2321.7%5260.05549

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 13.2%, max 14.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$242.50Sep 18Oct 239.9%35.2%13.3%3901.2K
$252.50Sep 18Oct 240.0%35.4%13.2%1.6K1.2K
$257.50Sep 18Oct 240.3%35.7%12.9%526611
$247.50Sep 18Oct 238.8%34.5%12.4%7291.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Sep 18Oct 1640.6%35.4%14.7%33591
$242.50Sep 18Oct 239.9%35.2%13.3%491182
$247.50Sep 18Oct 238.8%34.5%12.4%7516

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 0.90, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$240.00Oct 23$2.63$2.37$2.6370%0.90$237.63
$240.00$245.00Oct 9$2.87$2.13$2.8771%0.74$242.87
$237.50$240.00Oct 2$1.42$1.08$1.4277%0.76$238.92
$275.00$280.00Oct 23$0.90$4.10$0.9030%4.56$275.90
$290.00$295.00Oct 23$0.45$4.55$0.4519%10.11$290.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$260.00Oct 16$2.95$2.05$2.9568%0.69$262.05
$245.00$242.50Oct 2$0.67$1.83$0.6736%2.73$244.33
$252.50$250.00Sep 25$1.12$1.38$1.1254%1.23$251.38
$250.00$247.50Oct 2$0.97$1.53$0.9747%1.58$249.03
$225.00$220.00Oct 9$0.31$4.69$0.3111%15.13$224.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.39, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 23$1.17$1.17$3.8377%0.31$286.17
$290.00$295.00Oct 9$0.33$0.33$4.6792%0.07$290.33
$295.00$300.00Sep 25$0.11$0.11$4.8997%0.02$295.11
$252.50$255.00Sep 25$1.10$1.10$1.4054%0.79$253.60
$257.50$260.00Oct 2$0.91$0.91$1.5962%0.57$258.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$225.00Oct 23$1.40$1.40$3.6074%0.39$228.60
$235.00$230.00Oct 23$1.64$1.64$3.3670%0.49$233.36
$242.50$240.00Oct 2$0.98$0.98$1.5268%0.64$241.52
$250.00$247.50Sep 25$1.33$1.33$1.1752%1.14$248.67
$247.50$245.00Oct 2$1.18$1.18$1.3258%0.89$246.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.79)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$247.50Sep 18Sep 25$2.0738.8%33.9%
$250.00Sep 18Sep 25$2.0539.3%34.8%
$255.00Sep 18Sep 25$1.8640.6%36.2%
$252.50Sep 18Sep 25$2.0540.0%36.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$247.50Sep 18Sep 25$1.7938.8%33.9%
$250.00Sep 18Sep 25$2.0039.3%34.8%
$255.00Sep 18Sep 25$1.8840.6%36.2%
$252.50Sep 18Sep 25$1.8040.0%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.34% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Sep 18$4.55$3.83$8.38$241.62$258.383.34%
$252.50Sep 18$3.40$5.15$8.55$243.95$261.053.41%
$247.50Sep 18$5.93$2.71$8.64$238.86$256.143.45%
$255.00Sep 18$2.49$6.60$9.09$245.91$264.093.63%
$245.00Sep 18$7.68$1.88$9.56$235.44$254.563.81%
$242.50Sep 18$9.53$1.29$10.82$231.68$253.324.32%
$260.00Sep 18$1.26$10.88$12.14$247.86$272.144.84%
$252.50Sep 25$5.45$6.95$12.40$240.10$264.904.95%
$250.00Sep 25$6.60$5.83$12.43$237.57$262.434.96%
$247.50Sep 25$8.00$4.50$12.50$235.00$260.004.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.71% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$262.50$240.00Sep 18$0.91$0.88$1.79$238.21$264.29
$260.00$240.00Sep 18$1.26$0.88$2.14$237.86$262.14
$262.50$242.50Sep 18$0.91$1.29$2.20$240.30$264.70
$260.00$242.50Sep 18$1.26$1.29$2.55$239.95$262.55
$257.50$240.00Sep 18$1.74$0.88$2.62$237.38$260.12
$262.50$245.00Sep 18$0.91$1.88$2.79$242.21$265.29
$257.50$242.50Sep 18$1.74$1.29$3.03$239.47$260.53
$260.00$245.00Sep 18$1.26$1.88$3.14$241.86$263.14
$257.50$245.00Sep 18$1.74$1.88$3.62$241.38$261.12
$275.00$230.00Oct 9$2.08$2.00$4.08$225.92$279.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 1.06, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
225/230285/290Oct 23$2.57$2.4352%1.06$227.43$287.57
230/235285/290Oct 23$2.81$2.1947%1.28$232.19$287.81
240/242262/265Oct 2$1.67$0.8338%2.01$240.83$264.17
215/220285/290Oct 23$2.07$2.9360%0.71$217.93$287.07
220/225285/290Oct 23$2.20$2.8056%0.79$222.80$287.20
220/222262/265Oct 2$0.91$1.5963%0.57$221.59$263.41
210/215285/290Oct 23$1.80$3.2064%0.56$213.20$286.80
215/218262/265Oct 2$0.85$1.6565%0.52$216.65$263.35
215/220290/295Oct 9$0.76$4.2484%0.18$219.24$290.76
205/210285/290Oct 23$1.63$3.3766%0.48$208.37$286.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 23$0.12$4.8811%40.67
$265.00$270.00$275.00Oct 23$0.10$4.909%49.00
$225.00$230.00$235.00Oct 16$0.14$4.8610%34.71
$255.00$260.00$265.00Oct 23$0.13$4.8710%37.46
$242.50$245.00$247.50Sep 18$0.10$2.4016%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Sep 18$0.19$4.8124%25.32
$260.00$265.00$270.00Sep 18$0.16$4.8414%30.25
$225.00$230.00$235.00Oct 9$0.10$4.9011%49.00
$250.00$255.00$260.00Oct 16$0.24$4.7615%19.83
$250.00$252.50$255.00Sep 18$0.13$2.3718%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-6.80, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$230.001:2Oct 23-$6.80$18.20
$265.00$270.001:2Sep 18-$0.04$4.96
$270.00$275.001:2Sep 25-$0.29$4.71
$270.00$275.001:2Sep 18-$0.07$4.93
$290.00$295.001:2Oct 9-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$255.001:2Sep 18-$2.32$2.68
$220.00$215.001:2Oct 9-$0.11$4.89
$230.00$225.001:2Oct 2-$0.40$4.60
$240.00$237.501:2Sep 18-$0.22$2.28
$235.00$232.501:2Sep 18-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.23%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$255.00Oct 23$13.100.491.7%5.23%6.94%2123
$260.00Oct 23$11.050.443.7%4.41%8.12%44114
$265.00Oct 23$8.950.395.7%3.57%9.27%465
$270.00Oct 23$7.750.347.7%3.09%10.79%3479
$275.00Oct 23$6.200.309.7%2.47%12.17%1158
$280.00Oct 23$5.200.2611.7%2.07%13.76%10142
$285.00Oct 23$4.350.2313.7%1.74%15.42%428
$290.00Oct 23$3.100.1915.7%1.24%16.91%411
$255.00Oct 16$8.400.461.7%3.35%5.07%3922.6K
$260.00Oct 16$6.450.383.7%2.57%6.28%1.3K4.7K

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 64,903
Total Puts 14,279
Put/Call Ratio 0.22
Net Difference 50,624

Prior's Put/Call Breakdown

Total Calls 37,614
Total Puts 10,174
Put/Call Ratio 0.27
Net Difference 27,440

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