Tour v527
IBM
IBM CORP
$249.09 +2.38%
◀ 9/14 16:00

Option Volume

Detail
ℹ
Current (09/14 4:00pm) 97,919
Calls: 77,908 (80%)
Puts: 20,011 (20%)
Prior (08/03) 72,646
Calls: 57,587 (79%)
Puts: 15,059 (21%)
Current vs Prior +34.79%
Calls: +35.29% (Calls)
Puts: +32.88% (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 -9.11%
Calls: +9.93%
Puts: -45.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14 4:00pm) $64.10M
Calls: $46.66M (73%)
Puts: $17.43M (27%)
Prior (08/03) $54.92M
Calls: $36.78M (67%)
Puts: $18.14M (33%)
Current vs Prior +16.72%
Calls: +26.87%
Puts: -3.86%
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 -18.48%
Calls: +12.53%
Puts: -53.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14 4:00pm) 0.26
Prior (08/03) 0.26
Current vs Prior -1.78%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -32.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14 4:00pm) 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 3.90% | 5.34%3.90% | 8.96%
Prior 4.45% | 6.52%7.94% | 13.13%
Current vs Prior -12.48% | -18.08%-50.93% | -31.71%
Prior 7-Day Avg 5.30% | 7.76%9.75% | 15.11%
Current vs 7-Day Avg -26.38% | -31.20%-60.02% | -40.68%
Prior 7-Day Eod 4.45% | 6.52%4.42% | 9.51%
Current vs 7-Day Eod -12.48% | -18.08%-11.78% | -5.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.35% | 12.93%
Calls: 12.55% | 11.11%
Puts: 12.14% | 14.75%
Prior 5.52% | 7.21%
Calls: 3.04% | 4.48%
Puts: 7.99% | 9.94%
Current vs Prior +123.73% | +79.33%
Prior 7-Day Avg 13.50% | 14.21%
Calls: 10.99% | 11.02%
Puts: 16.02% | 17.40%
Current vs 7-Day Avg -8.55% | -9.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($46.66M). Extreme bullish P/C ratio of 0.26 - heavy call buying (77,908 calls vs 20,011 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
16:00BULLISHBULLISHBULLISH
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 78 of results (avg 7.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 165.856.00$5.932.5%1.5K0.364.7K
$240.00Oct 1615.2015.75$15.483.6%6280.683.3K
$250.00Sep 183.753.90$3.833.9%13.1K0.489.9K
$200.00Sep 1848.7050.70$49.704.0%231.00289
$250.00Oct 169.7010.10$9.904.0%2.2K0.513.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1839.4041.50$40.455.2%--1.0051
$250.00Oct 169.4510.00$9.735.7%490.49347
$295.00Oct 1644.6547.35$46.005.9%20.929
$245.00Oct 167.107.55$7.326.1%1400.41288
$280.00Sep 1829.4031.50$30.456.9%--1.0048

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.53, cheapest $0.20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.250.29$0.2714.8%2.1K0.055.1K
$265.00Sep 180.460.54$0.5016.0%1.8K0.101.8K
$262.50Sep 180.650.76$0.7115.5%2100.13--
$280.00Oct 20.700.85$0.7719.5%2390.0975
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 180.180.21$0.2015.0%3730.045.9K
$237.50Sep 180.630.75$0.6917.4%2020.13506
$210.00Oct 160.510.61$0.5617.9%8710.052.3K

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 1848.7050.70$49.704.0%231.00289
$210.00Sep 1838.7040.80$39.755.3%821.00707
$215.00Sep 1833.7035.40$34.554.9%130.99631
$220.00Sep 1828.5030.50$29.506.8%1430.983.7K
$207.50Sep 1841.2043.30$42.255.0%20.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Sep 1824.4526.55$25.508.2%--1.0069
$280.00Sep 1829.4031.50$30.456.9%--1.0048
$290.00Sep 1839.4041.50$40.455.2%--1.0051
$270.00Sep 1819.5521.65$20.6010.2%--0.94203
$285.00Oct 234.5537.30$35.927.7%40.92--

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 76.7K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 183.753.90$3.833.9%13.1K0.489.9K
$260.00Sep 180.961.04$1.008.0%6.7K0.175.3K
$255.00Sep 181.902.11$2.0110.4%4.8K0.303.3K
$245.00Sep 186.406.80$6.606.1%3.7K0.673.1K
$275.00Oct 162.502.85$2.6813.1%2.7K0.193.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 181.011.10$1.068.5%1.3K0.182.4K
$210.00Oct 160.510.61$0.5617.9%8710.052.3K
$225.00Oct 161.651.90$1.7814.0%8180.14905
$250.00Sep 184.254.80$4.5312.1%8130.522.3K
$245.00Sep 181.982.46$2.2221.6%7740.33225

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 19.0%, max 22.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$242.50Sep 18Oct 239.6%32.4%22.1%4121.2K
$257.50Sep 18Oct 242.3%35.1%20.6%565611
$247.50Sep 18Oct 238.2%32.2%18.5%7851.3K
$252.50Sep 18Oct 240.0%35.0%14.4%1.8K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$242.50Sep 18Oct 239.6%32.4%22.1%605182
$247.50Sep 18Oct 238.2%32.2%18.5%31316
$255.00Sep 18Oct 1640.8%34.9%16.9%62591

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.69, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$232.50Oct 2$1.48$1.02$1.4886%0.69$231.48
$260.00$265.00Oct 23$1.36$3.64$1.3642%2.68$261.36
$275.00$280.00Oct 23$0.68$4.32$0.6828%6.35$275.68
$285.00$290.00Oct 23$0.47$4.53$0.4721%9.64$285.47
$235.00$240.00Oct 23$2.93$2.07$2.9370%0.71$237.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$3.33$1.67$3.3376%0.50$266.67
$255.00$250.00Oct 16$2.47$2.53$2.4757%1.02$252.53
$255.00$252.50Sep 18$1.52$0.98$1.5270%0.64$253.48
$220.00$215.00Oct 9$0.20$4.80$0.208%24.00$219.80
$235.00$230.00Oct 23$1.25$3.75$1.2531%3.00$233.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.20, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$260.00Oct 23$2.42$2.42$2.5852%0.94$257.42
$265.00$270.00Oct 23$1.87$1.87$3.1363%0.60$266.87
$262.50$265.00Sep 25$0.60$0.60$1.9078%0.32$263.10
$255.00$257.50Oct 2$1.07$1.07$1.4360%0.75$256.07
$275.00$280.00Oct 2$0.58$0.58$4.4287%0.13$275.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Oct 9$0.85$0.85$4.1594%0.20$204.15
$240.00$235.00Oct 23$2.05$2.05$2.9564%0.69$237.95
$235.00$230.00Oct 9$1.22$1.22$3.7877%0.32$233.78
$230.00$225.00Oct 23$1.45$1.45$3.5574%0.41$228.55
$245.00$240.00Oct 16$2.12$2.12$2.8859%0.74$242.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.73, cheapest $1.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Sep 18Sep 25$1.7140.8%35.0%
$250.00Sep 18Sep 25$2.0040.4%35.3%
$252.50Sep 18Sep 25$1.9040.0%34.9%
$245.00Sep 18Sep 25$2.0838.4%33.5%
$247.50Sep 18Sep 25$2.0238.2%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Sep 18Sep 25$1.3340.8%35.0%
$250.00Sep 18Sep 25$1.5740.4%35.3%
$252.50Sep 18Sep 25$1.3740.0%34.9%
$245.00Sep 18Sep 25$1.5838.4%33.5%
$247.50Sep 18Sep 25$1.7238.2%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.36% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$247.50Sep 18$5.18$3.18$8.36$239.14$255.863.36%
$250.00Sep 18$3.83$4.53$8.36$241.64$258.363.36%
$245.00Sep 18$6.60$2.22$8.82$236.18$253.823.54%
$252.50Sep 18$2.75$6.13$8.88$243.62$261.383.56%
$255.00Sep 18$2.01$7.65$9.66$245.34$264.663.88%
$242.50Sep 18$8.38$1.57$9.95$232.55$252.453.99%
$240.00Sep 18$10.45$1.06$11.51$228.49$251.514.62%
$250.00Sep 25$5.83$6.10$11.93$238.07$261.934.79%
$247.50Sep 25$7.20$4.90$12.10$235.40$259.604.86%
$252.50Sep 25$4.65$7.50$12.15$240.35$264.654.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.68% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$237.50Sep 18$1.00$0.69$1.69$235.81$261.69
$260.00$240.00Sep 18$1.00$1.06$2.06$237.94$262.06
$257.50$237.50Sep 18$1.50$0.69$2.19$235.31$259.69
$257.50$240.00Sep 18$1.50$1.06$2.56$237.44$260.06
$260.00$242.50Sep 18$1.00$1.57$2.57$239.93$262.57
$257.50$242.50Sep 18$1.50$1.57$3.07$239.43$260.57
$255.00$237.50Sep 18$2.01$0.69$2.70$234.80$257.70
$255.00$240.00Sep 18$2.01$1.06$3.07$236.93$258.07
$275.00$230.00Oct 9$1.78$1.78$3.56$226.44$278.56
$255.00$242.50Sep 18$2.01$1.57$3.58$238.92$258.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 0.28, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205290/295Oct 9$1.09$3.9186%0.28$203.91$291.09
200/205285/290Oct 9$1.20$3.8084%0.32$203.80$286.20
200/205275/280Oct 9$1.45$3.5578%0.41$203.55$276.45
200/205270/275Oct 9$1.62$3.3873%0.48$203.38$271.62
200/205260/265Oct 9$2.20$2.8059%0.79$202.80$262.20
200/205265/270Oct 9$1.83$3.1767%0.58$203.17$266.83
225/230290/295Oct 23$2.35$2.6556%0.89$227.65$292.35
218/220262/265Sep 25$0.77$1.7373%0.45$219.23$263.27
232/235262/265Sep 25$1.03$1.4762%0.70$233.97$263.53
218/220268/270Sep 25$0.56$1.9480%0.29$219.44$268.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Oct 9$0.16$4.8417%30.25
$240.00$245.00$250.00Oct 16$0.18$4.8217%26.78
$245.00$247.50$250.00Sep 18$0.07$2.4319%34.71
$250.00$255.00$260.00Oct 16$0.23$4.7715%20.74
$240.00$245.00$250.00Oct 23$0.18$4.8212%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 16$0.06$4.9416%82.33
$245.00$250.00$255.00Oct 9$0.16$4.8418%30.25
$230.00$235.00$240.00Oct 9$0.21$4.7915%22.81
$240.00$245.00$250.00Oct 23$0.12$4.8812%40.67
$240.00$245.00$250.00Oct 16$0.29$4.7117%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-5.95, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$230.001:2Oct 23-$5.95$19.05
$275.00$280.001:2Oct 2-$0.19$4.81
$265.00$270.001:2Sep 18-$0.04$4.96
$275.00$280.001:2Sep 25-$0.02$4.98
$290.00$295.001:2Oct 2$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$255.001:2Sep 25-$1.08$8.92
$235.00$230.001:2Oct 9-$0.56$4.44
$237.50$235.001:2Sep 18-$0.19$2.31
$235.00$232.501:2Sep 18-$0.12$2.38
$240.00$237.501:2Sep 18-$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.90%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$255.00Oct 23$12.200.482.4%4.90%7.27%2223
$250.00Oct 23$14.100.530.4%5.66%6.03%5449
$265.00Oct 23$8.450.376.4%3.39%9.78%965
$260.00Oct 23$9.500.424.4%3.81%8.19%47114
$270.00Oct 23$6.100.328.4%2.45%10.84%3779
$280.00Oct 23$4.700.2512.4%1.89%14.30%22142
$275.00Oct 23$5.150.2810.4%2.07%12.47%1358
$285.00Oct 23$3.800.2114.4%1.53%15.94%428
$290.00Oct 23$3.200.1816.4%1.28%17.71%511
$250.00Oct 16$9.700.510.4%3.89%4.26%2.2K3.4K

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 77,908
Total Puts 20,011
Put/Call Ratio 0.26
Net Difference 57,897

Prior's Put/Call Breakdown

Total Calls 57,587
Total Puts 15,059
Put/Call Ratio 0.26
Net Difference 42,528

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