Tour v531
IWM
iShares Russell 2000 ETF
$280.49 -0.37%
◀ 10/5 09:50 ▶

Option Volume

Detail
ℹ
Current (10/05 9:50am) 141,894
Calls: 64,414 (45%)
Puts: 77,480 (55%)
Prior (10/02) 309,699
Calls: 104,719 (34%)
Puts: 204,980 (66%)
Current vs Prior -54.18%
Calls: -38.49% (Calls)
Puts: -62.20% (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 -91.65%
Calls: -91.39%
Puts: -91.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 9:50am) $10.58M
Calls: $3.73M (35%)
Puts: $6.85M (65%)
Prior (10/02) $31.60M
Calls: $15.99M (51%)
Puts: $15.61M (49%)
Current vs Prior -66.51%
Calls: -76.65%
Puts: -56.12%
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 -93.78%
Calls: -93.55%
Puts: -93.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:50am) 1.20
Prior (10/02) 1.96
Current vs Prior -38.55%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -5.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 9:50am) 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 0.68% | 1.06%0.68% | 1.32%1.75% | 2.71%2.55% | 5.70%
Prior 0.98% | 1.25%0.34% | 0.98%0.34% | 1.90%2.70% | 5.82%
Current vs Prior -30.91% | -15.03%+98.65% | +34.91%+412.29% | +42.76%-5.44% | -2.08%
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 -32.23% | -24.58%-5.43% | -7.99%+42.30% | +10.74%-25.18% | -7.11%
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 -30.91% | -15.03%+98.65% | +34.91%+412.29% | +42.76%-5.44% | -2.08%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 0.67%
Calls: 1.04% | 0.66%
Puts: 1.06% | 0.68%
Prior 1.85% | 4.79%
Calls: 1.40% | 5.32%
Puts: 2.31% | 4.27%
Current vs Prior -43.24% | -86.01%
Prior 7-Day Avg 3.72% | 3.04%
Calls: 4.75% | 3.56%
Puts: 2.70% | 2.53%
Current vs 7-Day Avg -71.79% | -77.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($6.85M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 54% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning.

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 BEARISH
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
09:50BEARISHBEARISHBEARISH
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 840 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.4140.55$40.480.3%11.00--
$275.00Oct 75.795.82$5.810.5%660.8968
$268.00Oct 3014.8814.96$14.920.5%--0.8013
$230.00Oct 650.3550.63$50.490.6%--1.0010
$276.00Oct 74.904.93$4.920.6%10.85141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 543.4343.59$43.510.4%11.00--
$320.00Oct 539.4539.60$39.530.4%21.00--
$325.00Oct 544.4244.59$44.510.4%11.00--
$319.00Oct 538.4538.60$38.530.4%11.00--
$318.00Oct 537.4537.60$37.530.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 50.060.07$0.0714.3%6.0K0.082.8K
$282.00Oct 50.160.17$0.175.9%10.6K0.183.3K
$281.00Oct 50.430.44$0.442.3%7.2K0.382.0K
$286.00Oct 60.050.06$0.0616.7%1440.043.8K
$285.00Oct 60.090.10$0.1010.0%4070.071.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 50.090.10$0.1010.0%4.7K0.105.4K
$279.00Oct 50.210.22$0.224.5%9.7K0.212.6K
$280.00Oct 50.460.47$0.472.1%21.4K0.393.1K
$281.00Oct 50.930.94$0.941.1%11.8K0.621.9K
$275.00Oct 60.100.11$0.119.1%1320.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.4140.55$40.480.3%11.00--
$260.00Oct 520.4020.57$20.490.8%11.0038
$261.00Oct 519.4119.57$19.490.8%11.00--
$268.00Oct 512.4212.57$12.501.2%--1.0024
$269.00Oct 511.4111.57$11.491.4%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 79.439.63$9.532.1%--1.0079
$292.00Oct 911.4211.62$11.521.7%--1.0097
$292.50Oct 911.9312.12$12.021.6%--1.0018
$295.00Oct 914.3914.68$14.542.0%--1.0015
$300.00Oct 1619.3519.70$19.521.8%--1.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 141.9K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 50.160.17$0.175.9%10.6K0.183.3K
$281.00Oct 50.430.44$0.442.3%7.2K0.382.0K
$283.00Oct 50.060.07$0.0714.3%6.0K0.082.8K
$286.00Oct 70.140.15$0.156.7%5.7K0.08384
$284.00Oct 50.030.04$0.0425.0%3.6K0.045.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 50.460.47$0.472.1%21.4K0.393.1K
$281.00Oct 50.930.94$0.941.1%11.8K0.621.9K
$279.00Oct 50.210.22$0.224.5%9.7K0.212.6K
$278.00Oct 50.090.10$0.1010.0%4.7K0.105.4K
$282.00Oct 51.661.69$1.671.8%3.1K0.821.7K

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 22.4%, max 33.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1324.1%18.1%33.0%2471.0K
$280.00Oct 5Nov 1322.4%17.9%25.2%2.4K3.5K
$281.00Oct 5Nov 1321.9%17.6%24.2%7.2K2.1K
$282.00Oct 5Nov 1322.0%20.7%6.2%10.6K3.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1324.1%18.1%33.0%9.7K2.6K
$280.00Oct 5Nov 1322.4%17.9%25.2%21.4K3.2K
$281.00Oct 5Nov 1321.9%17.6%24.2%11.8K1.9K
$282.00Oct 5Nov 622.0%20.3%8.3%3.2K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 409 found (best R:R 0.59, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Nov 13$0.11$0.89$0.1112%8.09$301.11
$288.00$289.00Oct 13$0.10$0.90$0.1013%9.00$288.10
$292.00$292.50Nov 13$0.13$0.37$0.1327%2.85$292.13
$298.00$299.00Nov 13$0.15$0.85$0.1516%5.67$298.15
$296.00$297.00Oct 30$0.11$0.89$0.1112%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$286.00Nov 13$2.52$1.48$2.5269%0.59$287.48
$283.00$281.00Nov 13$0.94$1.06$0.9454%1.13$282.06
$250.00$245.00Nov 13$0.22$4.78$0.228%21.73$249.78
$254.00$250.00Nov 13$0.24$3.76$0.2410%15.67$253.76
$285.00$283.00Nov 13$1.04$0.96$1.0458%0.92$283.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 0.82, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$284.00Oct 19$0.90$0.90$1.1056%0.82$282.90
$290.00$295.00Oct 15$0.30$0.30$4.7089%0.06$290.30
$287.00$289.00Oct 19$0.45$0.45$1.5576%0.29$287.45
$281.00$282.00Nov 13$0.55$0.55$0.4550%1.22$281.55
$281.00$282.00Oct 30$0.54$0.54$0.4651%1.17$281.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 19$0.63$0.63$9.3784%0.07$269.37
$279.00$278.00Oct 5$0.12$0.12$0.8879%0.14$278.88
$279.00$278.00Oct 6$0.24$0.24$0.7668%0.32$278.76
$280.00$279.00Oct 5$0.25$0.25$0.7561%0.33$279.75
$278.00$277.00Oct 6$0.15$0.15$0.8578%0.18$277.85

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$0.5622.4%18.4%
$281.00Oct 5Oct 6$0.5521.9%18.5%
$277.50Oct 30Nov 6$0.9918.1%18.4%
$282.50Oct 23Oct 30$1.1118.4%19.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.5222.4%18.4%
$281.00Oct 5Oct 6$0.5221.9%18.5%
$277.50Oct 30Nov 6$0.8018.1%18.4%
$282.50Oct 23Oct 30$0.9018.4%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 0.49% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Oct 5$0.44$0.94$1.38$279.62$282.380.49%
$280.00Oct 5$0.96$0.47$1.43$278.57$281.430.51%
$282.00Oct 5$0.17$1.67$1.84$280.16$283.840.66%
$279.00Oct 5$1.71$0.22$1.93$277.07$280.930.69%
$281.00Oct 6$0.99$1.46$2.45$278.55$283.450.87%
$280.00Oct 6$1.52$0.99$2.51$277.49$282.510.89%
$283.00Oct 5$0.07$2.57$2.64$280.36$285.640.94%
$282.00Oct 6$0.59$2.05$2.64$279.36$284.640.94%
$278.00Oct 5$2.59$0.10$2.69$275.31$280.690.96%
$279.00Oct 6$2.17$0.65$2.82$276.18$281.821.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$277.00Oct 5$0.07$0.05$0.12$276.88$283.12
$283.00$278.00Oct 5$0.07$0.10$0.17$277.83$283.17
$282.00$277.00Oct 5$0.17$0.05$0.22$276.78$282.22
$285.00$276.00Oct 6$0.10$0.17$0.27$275.73$285.27
$282.00$278.00Oct 5$0.17$0.10$0.27$277.73$282.27
$283.00$279.00Oct 5$0.07$0.22$0.29$278.71$283.29
$284.00$276.00Oct 6$0.18$0.17$0.35$275.65$284.35
$285.00$277.00Oct 6$0.10$0.26$0.36$276.64$285.36
$282.00$279.00Oct 5$0.17$0.22$0.39$278.61$282.39
$284.00$277.00Oct 6$0.18$0.26$0.44$276.56$284.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 1.22, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266288/289Nov 13$0.55$0.4544%1.22$265.45$288.55
260/261288/289Nov 13$0.49$0.5149%0.96$260.51$288.49
261/262288/289Nov 13$0.50$0.5048%1.00$261.50$288.50
263/264288/289Nov 6$0.48$0.5250%0.92$263.52$288.48
264/265288/289Oct 30$0.43$0.5755%0.75$264.57$288.43
265/266289/290Nov 13$0.52$0.4846%1.08$265.48$289.52
272/273285/286Oct 19$0.52$0.4846%1.08$272.48$285.52
272/273286/287Oct 19$0.48$0.5250%0.92$272.52$286.48
265/266288/289Oct 30$0.44$0.5654%0.79$265.56$288.44
267/268285/286Oct 23$0.48$0.5250%0.92$267.52$285.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.16$9.848%61.50
$290.00$295.00$300.00Oct 15$0.22$4.7810%21.73
$278.00$279.00$280.00Oct 5$0.13$0.8728%6.69
$279.00$280.00$281.00Oct 5$0.23$0.7741%3.35
$279.00$280.00$281.00Oct 6$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$286.00$288.00Oct 8$0.14$1.8617%13.29
$279.00$280.00$281.00Oct 5$0.22$0.7841%3.55
$278.00$279.00$280.00Oct 5$0.13$0.8729%6.69
$240.00$245.00$250.00Nov 6$0.05$4.953%99.00
$280.00$281.00$282.00Oct 6$0.12$0.8826%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-0.50, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Oct 5-$0.50$19.50
$261.00$268.001:2Oct 5-$5.51$1.49
$269.00$274.001:2Oct 13-$2.99$2.01
$279.00$280.001:2Oct 5-$0.21$0.79
$281.00$282.001:2Oct 6-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$281.001:2Oct 5-$0.21$0.79
$281.00$280.001:2Oct 5$0.00$1.00
$267.00$262.001:2Oct 15-$0.01$4.99
$260.00$250.001:2Oct 14$0.00$10.00
$283.00$282.001:2Oct 5-$0.77$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.62%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$281.00Nov 13$7.360.500.2%2.62%2.81%--74
$282.00Nov 13$6.820.480.5%2.43%2.97%--57
$283.00Nov 13$6.290.460.9%2.24%3.14%--206
$284.00Nov 13$5.790.441.2%2.06%3.32%--90
$285.00Nov 13$5.330.421.6%1.90%3.51%976
$286.00Nov 13$4.880.392.0%1.74%3.70%--20
$287.00Nov 13$4.460.372.3%1.59%3.91%2174
$287.50Nov 13$4.260.362.5%1.52%4.02%--25
$281.00Nov 6$6.520.490.2%2.32%2.51%6444
$282.00Nov 6$5.980.480.5%2.13%2.67%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 64,414
Total Puts 77,480
Put/Call Ratio 1.20
Net Difference -13,066

Prior's Put/Call Breakdown

Total Calls 104,719
Total Puts 204,980
Put/Call Ratio 1.96
Net Difference -100,261

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