Tour v527
IBM
IBM CORP
$249.42 +2.52%
◀ 9/14 15:00 ▶

Option Volume

Detail
ℹ
Current (09/14 3:00pm) 87,352
Calls: 70,274 (80%)
Puts: 17,078 (20%)
Prior (08/03) 57,395
Calls: 44,798 (78%)
Puts: 12,597 (22%)
Current vs Prior +52.19%
Calls: +56.87% (Calls)
Puts: +35.57% (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 -18.92%
Calls: -0.84%
Puts: -53.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14 3:00pm) $59.62M
Calls: $43.48M (73%)
Puts: $16.13M (27%)
Prior (08/03) $48.21M
Calls: $31.75M (66%)
Puts: $16.46M (34%)
Current vs Prior +23.65%
Calls: +36.97%
Puts: -2.03%
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 -24.18%
Calls: +4.86%
Puts: -56.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14 3:00pm) 0.24
Prior (08/03) 0.28
Current vs Prior -13.58%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -35.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14 3:00pm) 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 3.89% | 5.38%3.89% | 8.98%
Prior 4.45% | 6.52%7.94% | 13.13%
Current vs Prior -12.60% | -17.45%-51.00% | -31.59%
Prior 7-Day Avg 5.30% | 7.76%9.75% | 15.11%
Current vs 7-Day Avg -26.48% | -30.67%-60.07% | -40.57%
Prior 7-Day Eod 4.45% | 6.52%4.42% | 9.51%
Current vs 7-Day Eod -12.60% | -17.45%-11.90% | -5.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.28% | 7.11%
Calls: 6.57% | 6.80%
Puts: 7.99% | 7.41%
Prior 5.52% | 7.21%
Calls: 3.04% | 4.48%
Puts: 7.99% | 9.94%
Current vs Prior +31.88% | -1.39%
Prior 7-Day Avg 13.50% | 14.21%
Calls: 10.99% | 11.02%
Puts: 16.02% | 17.40%
Current vs 7-Day Avg -46.09% | -49.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($43.48M). Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (70,274 calls vs 17,078 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
15:00BULLISHBULLISHBULLISH
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 127 of results (avg 7.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 221.3021.65$21.481.6%120.8689
$250.00Oct 1610.0010.20$10.102.0%2.1K0.513.4K
$200.00Sep 1848.9550.55$49.753.2%231.00289
$220.00Oct 1631.4032.45$31.933.3%140.90525
$260.00Oct 165.906.10$6.003.3%1.4K0.364.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 98.458.80$8.634.1%270.491
$265.00Oct 1618.7519.70$19.234.9%10.70122
$250.00Oct 169.359.85$9.605.2%470.49347
$235.00Oct 237.457.85$7.655.2%130.319
$255.00Oct 1612.0512.70$12.385.3%240.56470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.260.29$0.2810.7%1.8K0.065.1K
$265.00Sep 180.490.57$0.5315.1%1.6K0.101.8K
$262.50Sep 180.680.82$0.7518.7%2030.14--
$285.00Sep 250.240.28$0.2615.4%970.0458
$280.00Sep 250.350.40$0.3813.2%1520.05145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 180.180.21$0.2015.0%3600.045.9K
$232.50Sep 180.270.30$0.2910.3%5460.06549
$235.00Sep 180.420.46$0.449.1%3240.091.4K
$225.00Sep 250.360.42$0.3915.4%440.05314
$227.50Sep 250.460.56$0.5119.6%130.07329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1848.9550.55$49.753.2%231.00289
$210.00Sep 1838.9040.35$39.633.7%811.00707
$212.50Sep 1836.4538.90$37.676.5%20.99--
$215.00Sep 1833.3535.35$34.355.8%130.99631
$217.50Sep 1830.9033.30$32.107.5%30.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1828.8031.25$30.038.2%--1.0048
$290.00Sep 1838.8041.25$40.036.1%--1.0051
$275.00Sep 1823.8026.40$25.1010.4%--0.9569
$270.00Sep 1818.9522.00$20.4814.9%--0.94203
$285.00Oct 234.5037.00$35.757.0%40.93--

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 68.0K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 183.854.05$3.955.1%12.7K0.499.9K
$260.00Sep 181.001.08$1.047.7%6.3K0.185.3K
$255.00Sep 182.052.20$2.137.0%4.5K0.323.3K
$245.00Sep 186.657.05$6.855.8%3.6K0.683.1K
$275.00Oct 162.532.72$2.637.2%2.7K0.193.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.941.09$1.0214.7%1.2K0.172.4K
$210.00Oct 160.490.61$0.5521.8%8650.052.3K
$245.00Sep 182.112.37$2.2411.6%7720.32225
$242.50Sep 181.421.66$1.5415.6%5820.24182
$225.00Sep 180.080.19$0.1478.6%5620.031.8K

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 17.6%, max 18.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$257.50Sep 18Oct 241.3%34.9%18.4%547611
$242.50Sep 18Oct 240.0%33.9%18.2%3981.2K
$247.50Sep 18Oct 239.1%33.4%17.1%7671.3K
$252.50Sep 18Oct 240.8%35.1%16.3%1.6K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$242.50Sep 18Oct 240.0%33.9%18.2%583182
$255.00Sep 18Oct 1640.8%34.7%17.7%62591
$247.50Sep 18Oct 239.1%33.4%17.1%28216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.82, avg 6.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$237.50Oct 2$1.37$1.13$1.3780%0.82$236.37
$260.00$265.00Oct 23$1.41$3.59$1.4142%2.55$261.41
$237.50$240.00Sep 25$1.58$0.92$1.5880%0.58$239.08
$275.00$280.00Oct 23$0.93$4.07$0.9328%4.38$275.93
$265.00$270.00Oct 23$1.47$3.53$1.4737%2.40$266.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$255.00$252.50Sep 18$1.45$1.05$1.4569%0.72$253.55
$260.00$250.00Oct 23$5.17$4.83$5.1758%0.93$254.83
$255.00$250.00Oct 9$2.55$2.45$2.5558%0.96$252.45
$225.00$220.00Oct 9$0.38$4.62$0.3812%12.16$224.62
$250.00$247.50Sep 25$1.10$1.40$1.1050%1.27$248.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.21, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$270.00Sep 25$0.41$0.41$2.0984%0.20$267.91
$250.00$252.50Oct 2$1.25$1.25$1.2549%1.00$251.25
$290.00$295.00Oct 9$0.27$0.27$4.7393%0.06$290.27
$257.50$260.00Sep 18$0.47$0.47$2.0376%0.23$257.97
$285.00$290.00Oct 9$0.36$0.36$4.6490%0.08$285.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Oct 9$0.87$0.87$4.1394%0.21$204.13
$245.00$240.00Oct 23$2.37$2.37$2.6358%0.90$242.63
$240.00$235.00Oct 16$1.58$1.58$3.4268%0.46$238.42
$235.00$230.00Oct 23$1.57$1.57$3.4369%0.46$233.43
$247.50$245.00Sep 25$1.14$1.14$1.3657%0.84$246.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.79, cheapest $1.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Sep 18Sep 25$1.7740.9%35.5%
$252.50Sep 18Sep 25$1.9040.8%35.4%
$245.00Sep 18Sep 25$1.8339.5%34.1%
$247.50Sep 18Sep 25$2.0239.1%34.7%
$250.00Sep 18Sep 25$1.9839.9%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Sep 18Sep 25$1.5939.5%34.1%
$255.00Sep 18Sep 25$1.7240.8%35.5%
$252.50Sep 18Sep 25$1.6540.6%35.4%
$247.50Sep 18Sep 25$1.7739.1%34.7%
$250.00Sep 18Sep 25$1.6939.9%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.34% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Sep 18$3.95$4.38$8.33$241.67$258.333.34%
$247.50Sep 18$5.33$3.20$8.53$238.97$256.033.42%
$252.50Sep 18$2.95$5.83$8.78$243.72$261.283.52%
$245.00Sep 18$6.85$2.24$9.09$235.91$254.093.64%
$255.00Sep 18$2.13$7.28$9.41$245.59$264.413.77%
$242.50Sep 18$8.63$1.54$10.17$232.33$252.674.08%
$240.00Sep 18$10.73$1.02$11.75$228.25$251.754.71%
$250.00Sep 25$5.93$6.07$12.00$238.00$262.004.81%
$260.00Sep 18$1.04$11.15$12.19$247.81$272.194.89%
$247.50Sep 25$7.35$4.97$12.32$235.18$259.824.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.69% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$237.50Sep 18$1.04$0.67$1.71$235.79$261.71
$260.00$240.00Sep 18$1.04$1.02$2.06$237.94$262.06
$257.50$237.50Sep 18$1.51$0.67$2.18$235.32$259.68
$257.50$240.00Sep 18$1.51$1.02$2.53$237.47$260.03
$260.00$242.50Sep 18$1.04$1.54$2.58$239.92$262.58
$257.50$242.50Sep 18$1.51$1.54$3.05$239.45$260.55
$255.00$237.50Sep 18$2.13$0.67$2.80$234.70$257.80
$255.00$240.00Sep 18$2.13$1.02$3.15$236.85$258.15
$260.00$245.00Sep 18$1.04$2.24$3.28$241.72$263.28
$255.00$242.50Sep 18$2.13$1.54$3.67$238.83$258.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 0.30, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205290/295Oct 9$1.14$3.8686%0.30$203.86$291.14
200/205285/290Oct 9$1.23$3.7784%0.33$203.77$286.23
200/205275/280Oct 9$1.36$3.6478%0.37$203.64$276.36
200/205265/270Oct 9$1.89$3.1167%0.61$203.11$266.89
200/205280/285Oct 9$1.14$3.8681%0.30$203.86$281.14
200/205260/265Oct 9$2.22$2.7859%0.80$202.78$262.22
200/205270/275Oct 9$1.50$3.5073%0.43$203.50$271.50
238/240268/270Sep 25$1.01$1.4959%0.68$238.99$268.51
222/225268/270Sep 25$0.52$1.9879%0.26$224.48$268.02
232/235268/270Sep 25$0.76$1.7469%0.44$234.24$268.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Oct 9$0.05$4.9517%99.00
$230.00$235.00$240.00Oct 16$0.07$4.9314%70.43
$230.00$235.00$240.00Oct 23$0.08$4.9210%61.50
$240.00$245.00$250.00Oct 16$0.30$4.7016%15.67
$245.00$247.50$250.00Sep 18$0.14$2.3619%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 9$0.17$4.8318%28.41
$255.00$260.00$265.00Oct 16$0.11$4.8914%44.45
$260.00$265.00$270.00Oct 16$0.14$4.8612%34.71
$235.00$240.00$245.00Oct 16$0.29$4.7115%16.24
$230.00$235.00$240.00Oct 23$0.16$4.8410%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-6.45, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$230.001:2Oct 23-$6.45$18.55
$265.00$270.001:2Sep 18-$0.03$4.97
$270.00$275.001:2Sep 25-$0.27$4.73
$270.00$275.001:2Sep 18-$0.06$4.94
$275.00$280.001:2Sep 25-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$255.001:2Sep 25-$1.35$8.65
$260.00$255.001:2Sep 18-$3.41$1.59
$220.00$215.001:2Oct 9-$0.14$4.86
$230.00$225.001:2Oct 2-$0.42$4.58
$225.00$222.501:2Sep 18$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.91%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$255.00Oct 23$12.250.472.2%4.91%7.15%2223
$250.00Oct 23$14.450.520.2%5.79%6.03%5049
$260.00Oct 23$10.050.424.2%4.03%8.27%46114
$265.00Oct 23$8.700.376.2%3.49%9.73%565
$270.00Oct 23$7.200.338.2%2.89%11.14%3579
$275.00Oct 23$5.850.2810.3%2.35%12.60%1158
$280.00Oct 23$4.950.2512.3%1.98%14.25%11142
$285.00Oct 23$3.950.2114.3%1.58%15.85%428
$290.00Oct 23$3.100.1816.3%1.24%17.51%411
$250.00Oct 16$10.000.510.2%4.01%4.24%2.1K3.4K

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 70,274
Total Puts 17,078
Put/Call Ratio 0.24
Net Difference 53,196

Prior's Put/Call Breakdown

Total Calls 44,798
Total Puts 12,597
Put/Call Ratio 0.28
Net Difference 32,201

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