Tour v531
IWM
iShares Russell 2000 ETF
$281.12 -0.14%
◀ 10/5 09:40 ▶

Option Volume

Detail
ℹ
Current (10/05 9:40am) 77,379
Calls: 36,395 (47%)
Puts: 40,984 (53%)
Prior (10/02) 175,467
Calls: 69,621 (40%)
Puts: 105,846 (60%)
Current vs Prior -55.90%
Calls: -47.72% (Calls)
Puts: -61.28% (Puts)
Prior 7-Day Total 11,899,137
Calls: 5,237,227 (44%)
Puts: 6,661,910 (56%)
Prior 7-Day Average 1,699,876
Calls: 748,175 (44%)
Puts: 951,701 (56%)
Current vs Prior 7-Day Avg -95.45%
Calls: -95.14%
Puts: -95.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 9:40am) $5.72M
Calls: $2.14M (37%)
Puts: $3.58M (63%)
Prior (10/02) $19.74M
Calls: $11.29M (57%)
Puts: $8.45M (43%)
Current vs Prior -71.04%
Calls: -81.06%
Puts: -57.63%
Prior 7-Day Total $1.19B
Calls: $405.34M (34%)
Puts: $785.23M (66%)
Prior 7-Day Average $170.08M
Calls: $57.91M (34%)
Puts: $112.18M (66%)
Current vs Prior 7-Day Avg -96.64%
Calls: -96.31%
Puts: -96.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:40am) 1.13
Prior (10/02) 1.52
Current vs Prior -25.93%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -11.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 9:40am) 2,813,945
Calls: 856,656 (30%)
Puts: 1,957,289 (70%)
Prior (10/02) 3,100,172
Calls: 1,007,563 (33%)
Puts: 2,092,609 (67%)
Current vs Prior -9.23%
Prior 7-Day Total 22,816,990
Calls: 7,734,278 (34%)
Puts: 15,082,712 (66%)
Prior 7-Day Average 3,259,570
Calls: 1,104,896 (34%)
Puts: 2,154,673 (66%)
Current vs Prior 7-Day Avg -13.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/05) | Next (10/06)Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.71% | 1.08%0.71% | 1.34%1.78% | 2.74%2.58% | 5.72%
Prior 0.98% | 1.25%0.34% | 0.98%0.34% | 1.90%2.70% | 5.82%
Current vs Prior -27.07% | -13.79%+109.68% | +37.16%+422.64% | +44.13%-4.60% | -1.75%
Prior 7-Day Avg 1.00% | 1.41%0.72% | 1.44%1.23% | 2.45%3.41% | 6.13%
Current vs 7-Day Avg -28.46% | -23.48%-0.18% | -6.46%+45.18% | +11.80%-24.51% | -6.80%
Prior 7-Day Eod 0.98% | 1.25%0.34% | 0.98%0.34% | 1.90%2.70% | 5.82%
Current vs 7-Day Eod -27.07% | -13.79%+109.68% | +37.16%+422.64% | +44.13%-4.60% | -1.75%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 1.05%
Calls: 1.30% | 1.52%
Puts: 1.61% | 0.58%
Prior 1.85% | 4.79%
Calls: 1.40% | 5.32%
Puts: 2.31% | 4.27%
Current vs Prior -21.08% | -78.08%
Prior 7-Day Avg 3.72% | 3.04%
Calls: 4.75% | 3.56%
Puts: 2.70% | 2.53%
Current vs 7-Day Avg -60.77% | -65.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.58M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 56% vs prior. Slightly bearish P/C ratio of 1.13.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 819 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.9241.15$41.040.6%11.00--
$240.00Oct 640.9441.18$41.060.6%--1.0010
$225.00Oct 1656.2456.59$56.420.6%--1.0098
$245.00Oct 936.1036.34$36.220.7%--1.0020
$230.00Oct 1651.2551.60$51.430.7%--0.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 543.8544.08$43.970.5%11.00--
$324.00Oct 542.8543.08$42.970.5%11.00--
$323.00Oct 541.8542.08$41.970.5%101.00--
$322.00Oct 540.8541.08$40.970.6%101.00--
$282.00Oct 61.701.71$1.710.6%2050.631.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 50.120.13$0.137.7%3.2K0.142.8K
$282.00Oct 50.340.35$0.352.9%6.6K0.283.3K
$286.00Oct 60.070.08$0.0812.5%1380.063.8K
$285.00Oct 60.140.15$0.156.7%2560.101.4K
$281.00Oct 50.760.77$0.771.3%3.1K0.492.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 50.150.16$0.166.3%5.8K0.162.6K
$278.00Oct 50.080.09$0.0911.1%2.7K0.095.4K
$280.00Oct 50.320.33$0.333.0%6.5K0.303.1K
$281.00Oct 50.650.67$0.663.0%7.1K0.511.9K
$276.00Oct 60.140.15$0.156.7%1370.09853

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Oct 713.0313.26$13.151.7%--1.0016
$269.00Oct 712.0412.26$12.151.8%--1.0033
$240.00Oct 2341.5241.89$41.710.9%--1.0014
$240.00Oct 3041.8142.16$41.990.8%--1.0018
$240.00Oct 540.9241.15$41.040.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 54.865.09$4.974.6%431.00176
$287.00Oct 55.856.09$5.974.0%11.003
$288.00Oct 56.837.09$6.963.7%11.0020
$289.00Oct 57.838.08$7.963.1%11.0023
$290.00Oct 58.839.05$8.942.5%--1.0060

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 77.3K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 50.340.35$0.352.9%6.6K0.283.3K
$286.00Oct 70.210.22$0.224.5%5.7K0.11384
$283.00Oct 50.120.13$0.137.7%3.2K0.142.8K
$281.00Oct 50.760.77$0.771.3%3.1K0.492.0K
$284.00Oct 50.040.05$0.0520.0%2.2K0.065.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 50.650.67$0.663.0%7.1K0.511.9K
$280.00Oct 50.320.33$0.333.0%6.5K0.303.1K
$279.00Oct 50.150.16$0.166.3%5.8K0.162.6K
$278.00Oct 50.080.09$0.0911.1%2.7K0.095.4K
$282.00Oct 51.231.25$1.241.6%2.4K0.721.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 32.6%, max 43.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1326.3%18.4%43.0%621.0K
$280.00Oct 5Nov 1324.6%18.2%35.2%5903.5K
$282.00Oct 5Nov 1323.2%17.7%31.0%6.6K3.4K
$281.00Oct 5Nov 1323.4%17.9%30.5%3.1K2.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1326.3%18.4%43.0%5.8K2.6K
$280.00Oct 5Nov 1324.6%18.2%35.2%6.5K3.2K
$281.00Oct 5Nov 1323.4%17.9%30.5%7.1K1.9K
$282.00Oct 5Nov 623.2%20.6%12.6%2.4K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 0.63, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$307.00$310.00Nov 6$0.11$2.89$0.115%26.27$307.11
$291.00$292.00Oct 19$0.12$0.88$0.1214%7.33$291.12
$302.00$303.00Nov 13$0.11$0.89$0.1112%8.09$302.11
$292.50$293.00Nov 6$0.12$0.38$0.1224%3.17$292.62
$299.00$300.00Nov 6$0.12$0.88$0.1213%7.33$299.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$286.00Nov 13$2.45$1.55$2.4568%0.63$287.55
$283.00$281.00Nov 13$0.90$1.10$0.9053%1.22$282.10
$285.00$283.00Oct 13$1.25$0.75$1.2572%0.60$283.75
$250.00$245.00Nov 13$0.21$4.79$0.218%22.81$249.79
$282.00$280.00Oct 19$0.89$1.11$0.8953%1.25$281.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 0.05, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 15$0.47$0.47$9.5387%0.05$290.47
$285.00$287.00Oct 19$0.73$0.73$1.2766%0.57$285.73
$282.00$284.00Oct 19$0.99$0.99$1.0153%0.98$282.99
$287.00$290.00Oct 15$0.59$0.59$2.4177%0.24$287.59
$287.00$290.00Oct 19$0.67$0.67$2.3374%0.29$287.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 6$0.13$0.13$0.8781%0.15$277.87
$280.00$279.00Oct 5$0.17$0.17$0.8370%0.20$279.83
$273.00$272.50Nov 6$0.13$0.13$0.3770%0.35$272.87
$276.00$275.00Oct 8$0.12$0.12$0.8883%0.14$275.88
$273.00$272.00Oct 16$0.16$0.16$0.8480%0.19$272.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.72, cheapest $0.46)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.4924.6%19.4%
$281.00Oct 5Oct 6$0.5523.4%18.8%
$277.50Oct 30Nov 6$0.9518.4%18.7%
$282.50Oct 23Oct 30$1.1218.8%19.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.4624.6%19.4%
$281.00Oct 5Oct 6$0.5223.4%18.8%
$277.50Oct 30Nov 6$0.8018.4%18.7%
$282.50Oct 23Oct 30$0.9118.8%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.51% of stock, avg 3.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Oct 5$0.77$0.66$1.43$279.57$282.430.51%
$282.00Oct 5$0.35$1.24$1.59$280.41$283.590.57%
$280.00Oct 5$1.43$0.33$1.76$278.24$281.760.63%
$283.00Oct 5$0.13$2.03$2.16$280.84$285.160.77%
$279.00Oct 5$2.26$0.16$2.42$276.58$281.420.86%
$281.00Oct 6$1.32$1.18$2.50$278.50$283.500.89%
$282.00Oct 6$0.84$1.71$2.55$279.45$284.550.91%
$280.00Oct 6$1.92$0.79$2.71$277.29$282.710.96%
$283.00Oct 6$0.50$2.37$2.87$280.13$285.871.02%
$284.00Oct 5$0.05$2.94$2.99$281.01$286.991.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 342 found (cheapest 0.05% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$278.00Oct 5$0.05$0.09$0.14$277.86$284.14
$284.00$279.00Oct 5$0.05$0.16$0.21$278.79$284.21
$283.00$278.00Oct 5$0.13$0.09$0.22$277.78$283.22
$283.00$279.00Oct 5$0.13$0.16$0.29$278.71$283.29
$285.00$276.00Oct 6$0.15$0.15$0.30$275.70$285.30
$285.00$277.00Oct 6$0.15$0.22$0.37$276.63$285.37
$284.00$276.00Oct 6$0.29$0.15$0.44$275.56$284.44
$284.00$280.00Oct 5$0.05$0.33$0.38$279.62$284.38
$284.00$277.00Oct 6$0.29$0.22$0.51$276.49$284.51
$283.00$280.00Oct 5$0.13$0.33$0.46$279.54$283.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
266/267286/287Oct 23$0.46$0.5453%0.85$266.54$286.46
268/269286/287Oct 23$0.49$0.5150%0.96$268.51$286.49
266/267288/289Oct 23$0.39$0.6159%0.64$266.61$288.39
268/269288/289Oct 23$0.42$0.5856%0.72$268.58$288.42
260/261289/290Nov 6$0.44$0.5654%0.79$260.56$289.44
260/261288/289Nov 6$0.46$0.5452%0.85$260.54$288.46
272/273286/287Oct 16$0.47$0.5351%0.89$272.53$286.47
271/272285/286Oct 15$0.46$0.5452%0.85$271.54$285.46
272/273285/286Oct 16$0.51$0.4947%1.04$272.49$285.51
266/267289/290Oct 30$0.44$0.5654%0.79$266.56$289.44

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
$240.00$250.00$260.00Oct 23$0.12$9.888%82.33
$278.00$279.00$280.00Oct 6$0.07$0.9319%13.29
$279.00$280.00$281.00Oct 5$0.17$0.8334%4.88
$279.00$280.00$281.00Oct 7$0.07$0.9318%13.29
$270.00$272.00$274.00Oct 12$0.06$1.948%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$286.00$288.00Oct 8$0.17$1.8320%10.76
$279.00$280.00$281.00Oct 5$0.16$0.8434%5.25
$278.00$279.00$280.00Oct 5$0.10$0.9022%9.00
$279.00$280.00$281.00Oct 7$0.08$0.9218%11.50
$281.00$282.00$283.00Oct 8$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-1.04, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Oct 5-$1.04$18.96
$255.00$269.001:2Nov 6-$3.11$10.89
$260.00$268.001:2Oct 5-$5.04$2.96
$269.00$274.001:2Oct 13-$3.53$1.47
$280.00$281.001:2Oct 5-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$322.00$306.001:2Oct 5-$8.97$7.03
$282.00$281.001:2Oct 5-$0.08$0.92
$283.00$282.001:2Oct 5-$0.45$0.55
$281.00$280.001:2Oct 5$0.00$1.00
$267.00$262.001:2Oct 15-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.56%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$282.00Nov 13$7.200.480.3%2.56%2.87%--57
$283.00Nov 13$6.680.470.7%2.38%3.04%--206
$284.00Nov 13$6.170.451.0%2.19%3.22%--90
$285.00Nov 13$5.670.431.4%2.02%3.40%376
$286.00Nov 13$5.220.411.7%1.86%3.59%--20
$287.00Nov 13$4.770.382.1%1.70%3.79%2174
$287.50Nov 13$4.560.372.3%1.62%3.89%--25
$282.00Nov 6$6.390.490.3%2.27%2.59%1147
$288.00Nov 13$4.360.362.5%1.55%4.00%--13
$282.50Nov 6$6.110.480.5%2.17%2.66%--487

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 36,395
Total Puts 40,984
Put/Call Ratio 1.13
Net Difference -4,589

Prior's Put/Call Breakdown

Total Calls 69,621
Total Puts 105,846
Put/Call Ratio 1.52
Net Difference -36,225

Prior 7-Day Put/Call Summary

Total Calls 5,237,227
Total Puts 6,661,910
Average Put/Call Ratio 1.28
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