Tour v531
IWM
iShares Russell 2000 ETF
$280.11 -0.50%
◀ 10/5 09:55 ▶

Option Volume

Detail
ℹ
Current (10/05 9:55am) 176,680
Calls: 77,031 (44%)
Puts: 99,649 (56%)
Prior (10/02) 345,911
Calls: 115,764 (33%)
Puts: 230,147 (67%)
Current vs Prior -48.92%
Calls: -33.46% (Calls)
Puts: -56.70% (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 -89.61%
Calls: -89.70%
Puts: -89.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 9:55am) $13.65M
Calls: $3.91M (29%)
Puts: $9.74M (71%)
Prior (10/02) $34.94M
Calls: $15.98M (46%)
Puts: $18.97M (54%)
Current vs Prior -60.95%
Calls: -75.53%
Puts: -48.66%
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 -91.98%
Calls: -93.25%
Puts: -91.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:55am) 1.29
Prior (10/02) 1.99
Current vs Prior -34.93%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +1.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 9:55am) 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% | 1.04%0.68% | 1.30%1.74% | 2.70%2.53% | 5.68%
Prior 0.98% | 1.25%0.34% | 0.98%0.34% | 1.90%2.70% | 5.82%
Current vs Prior -30.81% | -17.20%+98.91% | +32.92%+408.80% | +41.83%-6.11% | -2.32%
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 -32.14% | -26.51%-5.31% | -9.35%+41.33% | +10.02%-25.70% | -7.34%
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 -30.81% | -17.20%+98.91% | +32.92%+408.80% | +41.83%-6.11% | -2.32%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 1.00%
Calls: 1.41% | 0.80%
Puts: 2.52% | 1.21%
Prior 1.85% | 4.79%
Calls: 1.40% | 5.32%
Puts: 2.31% | 4.27%
Current vs Prior +5.95% | -79.12%
Prior 7-Day Avg 3.72% | 3.04%
Calls: 4.75% | 3.56%
Puts: 2.70% | 2.53%
Current vs 7-Day Avg -47.33% | -67.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($9.74M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 49% vs prior. Bearish P/C ratio of 1.29 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
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
09:55BEARISHBEARISHBEARISH
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 843 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.0140.17$40.090.4%11.00--
$230.00Oct 650.0250.26$50.140.5%--1.0010
$261.00Oct 519.0519.15$19.100.5%11.00--
$260.00Oct 520.0520.16$20.110.5%11.0038
$240.00Oct 640.0340.26$40.140.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 544.8344.95$44.890.3%11.00--
$324.00Oct 543.8343.95$43.890.3%11.00--
$323.00Oct 542.8342.95$42.890.3%231.00--
$322.00Oct 541.8341.95$41.890.3%241.00--
$321.00Oct 540.8340.95$40.890.3%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 50.100.11$0.119.1%13.1K0.133.3K
$281.00Oct 50.290.30$0.303.3%9.4K0.282.0K
$285.00Oct 60.060.07$0.0714.3%4330.051.4K
$280.00Oct 50.700.71$0.711.4%3.3K0.523.5K
$284.00Oct 60.120.13$0.137.7%7940.09704
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 50.050.06$0.0616.7%2.2K0.063.5K
$278.00Oct 50.120.13$0.137.7%5.3K0.135.4K
$279.00Oct 50.270.28$0.283.6%11.2K0.272.6K
$280.00Oct 50.600.61$0.611.6%36.0K0.483.1K
$274.00Oct 60.070.08$0.0812.5%1380.05731

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 650.0250.26$50.140.5%--1.0010
$240.00Oct 640.0340.26$40.140.6%--1.0010
$267.00Oct 613.0613.20$13.131.1%--1.0011
$269.00Oct 611.0711.21$11.141.3%--1.0010
$270.00Oct 610.0810.22$10.151.4%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 54.844.96$4.902.4%681.00698
$286.00Oct 55.845.96$5.902.0%541.00176
$287.00Oct 56.836.96$6.901.9%21.003
$288.00Oct 57.837.95$7.891.5%41.0020
$289.00Oct 58.848.95$8.901.2%11.0023

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 176.6K, top 36.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 50.100.11$0.119.1%13.1K0.133.3K
$281.00Oct 50.290.30$0.303.3%9.4K0.282.0K
$283.00Oct 50.040.05$0.0520.0%7.2K0.062.8K
$286.00Oct 70.110.12$0.128.3%5.8K0.07384
$284.00Oct 50.020.03$0.0333.3%4.1K0.035.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 50.600.61$0.611.6%36.0K0.483.1K
$281.00Oct 51.171.20$1.192.5%13.0K0.721.9K
$279.00Oct 50.270.28$0.283.6%11.2K0.272.6K
$278.00Oct 50.120.13$0.137.7%5.3K0.135.4K
$282.00Oct 51.992.02$2.011.5%3.2K0.871.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.6%, max 27.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1323.0%18.0%27.6%3661.0K
$281.00Oct 5Nov 1321.6%17.6%22.6%9.4K2.1K
$280.00Oct 5Nov 1321.5%17.8%20.6%3.3K3.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1323.0%18.0%27.6%11.2K2.6K
$281.00Oct 5Nov 1321.6%17.6%22.6%13.0K1.9K
$280.00Oct 5Nov 1321.5%17.8%20.6%36.0K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 0.56, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 6$0.10$0.90$0.1011%9.00$299.10
$299.00$300.00Nov 13$0.13$0.87$0.1314%6.69$299.13
$311.00$316.00Nov 13$0.12$4.88$0.124%40.67$311.12
$286.00$287.00Oct 9$0.10$0.90$0.1013%9.00$286.10
$300.00$301.00Nov 13$0.12$0.88$0.1213%7.33$300.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$286.00Nov 13$2.56$1.44$2.5670%0.56$287.44
$283.00$281.00Nov 13$0.96$1.04$0.9655%1.08$282.04
$254.00$250.00Nov 13$0.24$3.76$0.2410%15.67$253.76
$250.00$245.00Nov 13$0.22$4.78$0.228%21.73$249.78
$285.00$283.00Nov 13$1.05$0.95$1.0559%0.90$283.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 0.07, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$284.00Oct 19$0.86$0.86$1.1457%0.75$282.86
$281.00$282.00Oct 30$0.54$0.54$0.4652%1.17$281.54
$290.00$295.00Oct 15$0.27$0.27$4.7390%0.06$290.27
$287.00$289.00Oct 19$0.42$0.42$1.5877%0.27$287.42
$281.00$282.00Nov 6$0.54$0.54$0.4652%1.17$281.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 19$0.66$0.66$9.3484%0.07$269.34
$279.00$278.00Oct 5$0.15$0.15$0.8573%0.18$278.85
$277.00$276.00Oct 6$0.11$0.11$0.8983%0.12$276.89
$280.00$279.00Oct 5$0.33$0.33$0.6752%0.49$279.67
$279.00$278.00Oct 6$0.27$0.27$0.7364%0.37$278.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.51)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.5421.5%17.8%
$277.50Oct 30Nov 6$1.0018.0%18.4%
$282.50Oct 23Oct 30$1.1018.2%19.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.5121.5%17.8%
$277.50Oct 30Nov 6$0.7918.0%18.4%
$282.50Oct 23Oct 30$0.9018.2%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.47% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 5$0.71$0.61$1.32$278.68$281.320.47%
$281.00Oct 5$0.30$1.19$1.49$279.51$282.490.53%
$279.00Oct 5$1.38$0.28$1.66$277.34$280.660.59%
$282.00Oct 5$0.11$2.01$2.12$279.88$284.120.76%
$278.00Oct 5$2.23$0.13$2.36$275.64$280.360.84%
$280.00Oct 6$1.25$1.12$2.37$277.63$282.370.85%
$281.00Oct 6$0.79$1.65$2.44$278.56$283.440.87%
$279.00Oct 6$1.87$0.74$2.61$276.39$281.610.93%
$282.00Oct 6$0.46$2.32$2.78$279.22$284.780.99%
$283.00Oct 5$0.05$2.95$3.00$280.00$286.001.07%

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$0.05$0.06$0.11$276.89$283.11
$282.00$277.00Oct 5$0.11$0.06$0.17$276.83$282.17
$283.00$278.00Oct 5$0.05$0.13$0.18$277.82$283.18
$282.00$278.00Oct 5$0.11$0.13$0.24$277.76$282.24
$285.00$276.00Oct 6$0.07$0.19$0.26$275.74$285.26
$284.00$276.00Oct 6$0.13$0.19$0.32$275.68$284.32
$285.00$277.00Oct 6$0.07$0.30$0.37$276.63$285.37
$283.00$279.00Oct 5$0.05$0.28$0.33$278.67$283.33
$284.00$277.00Oct 6$0.13$0.30$0.43$276.57$284.43
$282.00$279.00Oct 5$0.11$0.28$0.39$278.61$282.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262288/289Nov 6$0.46$0.5453%0.85$261.54$288.46
269/270284/285Oct 16$0.46$0.5452%0.85$269.54$284.46
264/265286/287Oct 30$0.48$0.5250%0.92$264.52$286.48
260/261289/290Nov 13$0.46$0.5452%0.85$260.54$289.46
270/271284/285Oct 16$0.48$0.5250%0.92$270.52$284.48
262/263288/289Nov 6$0.46$0.5452%0.85$262.54$288.46
269/270288/289Nov 6$0.56$0.4442%1.27$269.44$288.56
260/261288/289Nov 13$0.48$0.5250%0.92$260.52$288.48
264/265288/289Nov 6$0.48$0.5249%0.92$264.52$288.48
270/271284/285Oct 15$0.45$0.5552%0.82$270.55$284.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.17$9.836%57.82
$270.00$272.00$274.00Oct 12$0.05$1.959%39.00
$290.00$295.00$300.00Oct 15$0.20$4.809%24.00
$278.00$279.00$280.00Oct 5$0.18$0.8235%4.56
$277.00$278.00$279.00Oct 5$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 5$0.08$0.9221%11.50
$279.00$280.00$281.00Oct 5$0.25$0.7545%3.00
$278.00$279.00$280.00Oct 5$0.18$0.8235%4.56
$278.00$279.00$280.00Oct 6$0.11$0.8924%8.09
$276.00$277.00$278.00Oct 6$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-0.13, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Oct 5-$0.13$19.87
$261.00$268.001:2Oct 5-$5.10$1.90
$269.00$274.001:2Oct 13-$2.66$2.34
$278.00$279.001:2Oct 5-$0.53$0.47
$281.00$282.001:2Oct 6-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$281.001:2Oct 5-$0.37$0.63
$267.00$262.001:2Oct 15$0.00$5.00
$267.00$263.001:2Oct 14-$0.05$3.95
$260.00$250.001:2Oct 14$0.00$10.00
$279.00$278.001:2Oct 6-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.55%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$281.00Nov 13$7.150.490.3%2.55%2.87%--74
$282.00Nov 13$6.610.470.7%2.36%3.03%157
$283.00Nov 13$6.090.451.0%2.17%3.21%--206
$284.00Nov 13$5.610.431.4%2.00%3.39%390
$285.00Nov 13$5.140.411.8%1.83%3.58%976
$286.00Nov 13$4.710.392.1%1.68%3.78%--20
$287.00Nov 13$4.300.362.5%1.54%3.99%2174
$281.00Nov 6$6.320.480.3%2.26%2.57%6444
$282.00Nov 6$5.790.470.7%2.07%2.74%6147
$287.50Nov 13$4.100.352.6%1.46%4.10%--25

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 77,031
Total Puts 99,649
Put/Call Ratio 1.29
Net Difference -22,618

Prior's Put/Call Breakdown

Total Calls 115,764
Total Puts 230,147
Put/Call Ratio 1.99
Net Difference -114,383

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