Tour v531
IWM
iShares Russell 2000 ETF
$280.53 -0.35%
◀ 10/5 09:45 ▶

Option Volume

Detail
ℹ
Current (10/05 9:45am) 105,973
Calls: 48,679 (46%)
Puts: 57,294 (54%)
Prior (10/02) 275,519
Calls: 87,810 (32%)
Puts: 187,709 (68%)
Current vs Prior -61.54%
Calls: -44.56% (Calls)
Puts: -69.48% (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 -93.77%
Calls: -93.49%
Puts: -93.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 9:45am) $7.94M
Calls: $2.25M (28%)
Puts: $5.69M (72%)
Prior (10/02) $28.02M
Calls: $12.88M (46%)
Puts: $15.13M (54%)
Current vs Prior -71.65%
Calls: -82.50%
Puts: -62.42%
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 -95.33%
Calls: -96.11%
Puts: -94.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:45am) 1.18
Prior (10/02) 2.14
Current vs Prior -44.94%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -7.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 9:45am) 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 0.69% | 1.07%0.69% | 1.33%1.79% | 2.76%2.58% | 5.75%
Prior 0.98% | 1.25%0.34% | 0.98%0.34% | 1.90%2.70% | 5.82%
Current vs Prior -29.46% | -14.47%+102.79% | +35.62%+423.72% | +45.00%-4.27% | -1.12%
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 -30.81% | -24.09%-3.46% | -7.51%+45.48% | +12.47%-24.25% | -6.20%
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 -29.46% | -14.47%+102.79% | +35.62%+423.72% | +45.00%-4.27% | -1.12%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 2.67%
Calls: 3.00% | 2.58%
Puts: 2.13% | 2.76%
Prior 1.85% | 4.79%
Calls: 1.40% | 5.32%
Puts: 2.31% | 4.27%
Current vs Prior +38.38% | -44.26%
Prior 7-Day Avg 3.72% | 3.04%
Calls: 4.75% | 3.56%
Puts: 2.70% | 2.53%
Current vs 7-Day Avg -31.21% | -12.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($5.69M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.18.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
09:45BEARISHBEARISHBEARISH
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 693 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.3640.58$40.470.5%11.00--
$267.00Oct 3015.7915.91$15.850.8%--0.8228
$270.00Oct 3013.2713.39$13.330.9%--0.7790
$268.00Oct 3014.9315.07$15.000.9%--0.8013
$280.00Oct 306.206.26$6.231.0%140.53651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 544.3944.65$44.520.6%11.00--
$324.00Oct 543.3943.65$43.520.6%11.00--
$323.00Oct 542.3942.65$42.520.6%221.00--
$322.00Oct 541.3941.65$41.520.6%221.00--
$306.00Oct 525.4225.64$25.530.9%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 50.060.07$0.0714.3%5.1K0.082.8K
$282.00Oct 50.180.19$0.195.3%8.2K0.203.3K
$281.00Oct 50.460.47$0.472.1%4.7K0.392.0K
$286.00Oct 60.050.06$0.0616.7%1410.043.8K
$285.00Oct 60.100.11$0.119.1%3470.081.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 50.090.10$0.1010.0%3.3K0.115.4K
$279.00Oct 50.210.22$0.224.5%7.3K0.212.6K
$280.00Oct 50.460.47$0.472.1%13.1K0.383.1K
$281.00Oct 50.930.95$0.942.1%10.2K0.611.9K
$275.00Oct 60.110.12$0.128.3%870.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.3640.58$40.470.5%11.00--
$260.00Oct 520.3820.58$20.481.0%--1.0038
$268.00Oct 512.4512.61$12.531.3%--1.0024
$269.00Oct 511.3511.61$11.482.3%--1.0019
$270.00Oct 510.4010.62$10.512.1%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Oct 911.4111.66$11.542.2%--1.0097
$292.50Oct 911.9112.58$12.255.5%--1.0018
$295.00Oct 914.3914.66$14.531.9%--1.0015
$300.00Oct 1617.3720.78$19.0817.9%--1.001.1K
$303.00Oct 1620.6223.77$22.2014.2%--1.00104

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 105.9K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 50.180.19$0.195.3%8.2K0.203.3K
$286.00Oct 70.160.17$0.175.9%5.7K0.09384
$283.00Oct 50.060.07$0.0714.3%5.1K0.082.8K
$281.00Oct 50.460.47$0.472.1%4.7K0.392.0K
$284.00Oct 50.030.04$0.0425.0%3.2K0.045.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 50.460.47$0.472.1%13.1K0.383.1K
$281.00Oct 50.930.95$0.942.1%10.2K0.611.9K
$279.00Oct 50.210.22$0.224.5%7.3K0.212.6K
$278.00Oct 50.090.10$0.1010.0%3.3K0.115.4K
$282.00Oct 51.631.68$1.653.0%2.8K0.811.7K

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 24.0%, max 35.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1324.7%18.3%35.0%1701.0K
$280.00Oct 5Nov 1323.0%18.1%27.4%1.1K3.5K
$281.00Oct 5Nov 1322.3%17.9%25.1%4.7K2.1K
$282.00Oct 5Nov 1322.5%20.9%7.6%8.2K3.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1324.7%18.3%35.0%7.3K2.6K
$280.00Oct 5Nov 1323.0%18.1%27.4%13.2K3.2K
$281.00Oct 5Nov 1322.3%17.9%25.1%10.2K1.9K
$282.00Oct 5Nov 622.5%20.5%9.6%2.8K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 418 found (best R:R 5.49, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$266.00Oct 16$0.48$0.52$0.4892%1.08$265.48
$271.00$272.00Oct 9$0.58$0.42$0.5892%0.72$271.58
$270.00$271.00Oct 16$0.52$0.48$0.5286%0.92$270.52
$274.00$275.00Oct 8$0.60$0.40$0.6088%0.67$274.60
$259.00$260.00Oct 30$0.63$0.37$0.6390%0.59$259.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$273.00Oct 19$0.77$4.23$0.7739%5.49$277.23
$287.00$286.00Oct 12$0.48$0.52$0.4886%1.08$286.52
$286.00$285.00Oct 6$0.66$0.34$0.6696%0.52$285.34
$291.00$290.00Oct 23$0.57$0.43$0.5783%0.75$290.43
$290.00$289.00Oct 16$0.61$0.39$0.6186%0.64$289.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 2.13, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$282.00Oct 19$0.75$0.75$0.2552%3.00$281.75
$287.00$289.00Oct 19$0.50$0.50$1.5075%0.33$287.50
$287.00$290.00Oct 15$0.51$0.51$2.4978%0.20$287.51
$290.00$295.00Oct 15$0.32$0.32$4.6888%0.07$290.32
$284.00$285.00Oct 19$0.42$0.42$0.5864%0.72$284.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 19$0.68$0.68$0.3277%2.13$272.32
$279.00$278.00Oct 5$0.12$0.12$0.8879%0.14$278.88
$280.00$279.00Oct 5$0.25$0.25$0.7562%0.33$279.75
$272.50$272.00Nov 6$0.14$0.14$0.3670%0.39$272.36
$278.00$277.00Oct 7$0.21$0.21$0.7973%0.27$277.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.74, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.5523.0%18.7%
$281.00Oct 5Oct 6$0.5522.3%19.0%
$277.50Oct 30Nov 6$0.9818.3%18.6%
$282.50Oct 23Oct 30$1.1018.6%19.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.5223.0%18.7%
$281.00Oct 5Oct 6$0.5122.3%19.0%
$277.50Oct 30Nov 6$0.8118.3%18.6%
$282.50Oct 23Oct 30$0.9018.6%19.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.50% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Oct 5$0.47$0.94$1.41$279.59$282.410.50%
$280.00Oct 5$1.00$0.47$1.47$278.53$281.470.52%
$282.00Oct 5$0.19$1.65$1.84$280.16$283.840.66%
$279.00Oct 5$1.75$0.22$1.97$277.03$280.970.70%
$281.00Oct 6$1.02$1.45$2.47$278.53$283.470.88%
$280.00Oct 6$1.55$0.99$2.54$277.46$282.540.91%
$283.00Oct 5$0.07$2.54$2.61$280.39$285.610.93%
$282.00Oct 6$0.62$2.05$2.67$279.33$284.670.95%
$278.00Oct 5$2.63$0.10$2.73$275.27$280.730.97%
$279.00Oct 6$2.22$0.66$2.88$276.12$281.881.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.06% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$278.00Oct 5$0.07$0.10$0.17$277.83$283.17
$282.00$278.00Oct 5$0.19$0.10$0.29$277.71$282.29
$285.00$276.00Oct 6$0.11$0.19$0.30$275.70$285.30
$283.00$279.00Oct 5$0.07$0.22$0.29$278.71$283.29
$284.00$276.00Oct 6$0.21$0.19$0.40$275.60$284.40
$282.00$279.00Oct 5$0.19$0.22$0.41$278.59$282.41
$285.00$277.00Oct 6$0.11$0.28$0.39$276.61$285.39
$284.00$277.00Oct 6$0.21$0.28$0.49$276.51$284.49
$285.00$278.00Oct 6$0.11$0.43$0.54$277.46$285.54
$283.00$276.00Oct 6$0.36$0.19$0.55$275.45$283.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 4.88, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273290/291Oct 19$0.83$0.1762%4.88$272.17$290.83
272/273291/292Oct 19$0.78$0.2265%3.55$272.22$291.78
272/273287/289Oct 19$1.18$0.8253%1.44$271.82$288.18
272/273285/287Oct 19$1.22$0.7845%1.56$271.78$286.22
262/263288/289Oct 30$0.42$0.5857%0.72$262.58$288.42
259/260288/289Nov 6$0.45$0.5554%0.82$259.55$288.45
264/265288/289Oct 30$0.44$0.5654%0.79$264.56$288.44
270/271284/285Oct 14$0.45$0.5553%0.82$270.55$284.45
269/270286/287Oct 23$0.49$0.5149%0.96$269.51$286.49
260/261289/290Nov 13$0.47$0.5351%0.89$260.53$289.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.08$4.926%61.50
$278.00$279.00$280.00Oct 7$0.05$0.9517%19.00
$290.00$295.00$300.00Oct 15$0.24$4.7610%19.83
$278.00$279.00$280.00Oct 5$0.13$0.8728%6.69
$279.00$280.00$281.00Oct 5$0.22$0.7840%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 5$0.13$0.8728%6.69
$277.00$278.00$279.00Oct 7$0.05$0.9515%19.00
$279.00$280.00$281.00Oct 5$0.22$0.7840%3.55
$280.00$281.00$282.00Oct 5$0.24$0.7642%3.17
$280.00$281.00$282.00Oct 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. 406 found (best net $-0.49, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Oct 5-$0.49$19.51
$255.00$269.001:2Nov 6-$2.18$11.82
$260.00$268.001:2Oct 5-$4.58$3.42
$269.00$274.001:2Oct 13-$3.04$1.96
$279.00$280.001:2Oct 5-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$322.00$306.001:2Oct 5-$9.54$6.46
$282.00$281.001:2Oct 5-$0.23$0.77
$281.00$280.001:2Oct 5$0.00$1.00
$278.00$273.001:2Oct 19-$1.07$3.93
$267.00$262.001:2Oct 15$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.66%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$281.00Nov 13$7.450.500.2%2.66%2.82%--74
$282.00Nov 13$6.900.480.5%2.46%2.98%--57
$283.00Nov 13$6.380.460.9%2.27%3.15%--206
$284.00Nov 13$5.880.441.2%2.10%3.33%--90
$285.00Nov 13$5.410.421.6%1.93%3.52%376
$286.00Nov 13$4.960.401.9%1.77%3.72%--20
$287.00Nov 13$4.540.372.3%1.62%3.92%2174
$281.00Nov 6$6.620.500.2%2.36%2.53%5444
$287.50Nov 13$4.330.362.5%1.54%4.03%--25
$282.00Nov 6$6.080.480.5%2.17%2.69%6147

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 48,679
Total Puts 57,294
Put/Call Ratio 1.18
Net Difference -8,615

Prior's Put/Call Breakdown

Total Calls 87,810
Total Puts 187,709
Put/Call Ratio 2.14
Net Difference -99,899

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