Tour v531
IWM
iShares Russell 2000 ETF
$280.61 -0.32%
◀ 10/5 10:00 ▶

Option Volume

Detail
ℹ
Current (10/05 10:00am) 205,680
Calls: 92,962 (45%)
Puts: 112,718 (55%)
Prior (10/02) 387,513
Calls: 135,064 (35%)
Puts: 252,449 (65%)
Current vs Prior -46.92%
Calls: -31.17% (Calls)
Puts: -55.35% (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 -87.90%
Calls: -87.57%
Puts: -88.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05 10:00am) $14.42M
Calls: $5.57M (39%)
Puts: $8.85M (61%)
Prior (10/02) $39.16M
Calls: $17.17M (44%)
Puts: $21.99M (56%)
Current vs Prior -63.18%
Calls: -67.55%
Puts: -59.77%
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 -91.52%
Calls: -90.38%
Puts: -92.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:00am) 1.21
Prior (10/02) 1.87
Current vs Prior -35.13%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -4.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05 10:00am) 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 0.67% | 1.03%0.67% | 1.31%1.72% | 2.70%2.53% | 5.69%
Prior 0.98% | 1.25%0.34% | 0.98%0.34% | 1.90%2.70% | 5.82%
Current vs Prior -32.03% | -17.92%+95.43% | +33.40%+404.78% | +42.33%-6.14% | -2.13%
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 -33.33% | -27.14%-6.97% | -9.02%+40.22% | +10.40%-25.73% | -7.15%
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 -32.03% | -17.92%+95.43% | +33.40%+404.78% | +42.33%-6.14% | -2.13%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.65% | 3.49%
Calls: 2.94% | 3.27%
Puts: 2.35% | 3.70%
Prior 1.85% | 4.79%
Calls: 1.40% | 5.32%
Puts: 2.31% | 4.27%
Current vs Prior +43.24% | -27.14%
Prior 7-Day Avg 3.72% | 3.04%
Calls: 4.75% | 3.56%
Puts: 2.70% | 2.53%
Current vs 7-Day Avg -28.79% | +14.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($8.85M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.21 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 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
10:00BEARISHBEARISHBEARISH
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 628 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Oct 3014.9515.08$15.020.9%--0.8113
$267.00Oct 3015.8115.95$15.880.9%--0.8228
$269.00Oct 3014.1114.24$14.180.9%--0.7976
$270.00Oct 3013.2813.41$13.351.0%--0.7790
$272.00Oct 3011.6811.81$11.751.1%--0.7418
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 304.424.47$4.451.1%190.443.3K
$282.00Oct 305.705.77$5.741.2%370.53328
$293.00Oct 3012.9413.10$13.021.2%--0.8283
$283.00Oct 306.196.27$6.231.3%270.56568
$292.00Oct 3012.1212.28$12.201.3%--0.80141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 50.060.07$0.0714.3%7.9K0.082.8K
$282.00Oct 50.160.17$0.175.9%15.3K0.193.3K
$281.00Oct 50.450.47$0.464.3%12.4K0.412.0K
$285.00Oct 60.080.09$0.0911.1%9660.071.4K
$284.00Oct 60.160.17$0.175.9%8230.12704
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 50.080.09$0.0911.1%5.7K0.095.4K
$279.00Oct 50.180.19$0.195.3%12.3K0.182.6K
$280.00Oct 50.400.41$0.412.4%42.2K0.363.1K
$281.00Oct 50.840.86$0.852.4%14.0K0.591.9K
$275.00Oct 60.090.10$0.1010.0%2440.061.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 379 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 540.1840.87$40.531.7%11.00--
$260.00Oct 519.6621.62$20.649.5%11.0038
$261.00Oct 518.7620.63$19.709.5%11.00--
$268.00Oct 510.5914.65$12.6232.2%--1.0024
$269.00Oct 510.4913.67$12.0826.3%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Oct 99.2613.49$11.3837.2%--1.0097
$292.50Oct 910.8013.60$12.2023.0%--1.0018
$295.00Oct 912.2816.50$14.3929.3%--1.0015
$300.00Oct 1617.5921.50$19.5520.0%--1.001.1K
$303.00Oct 1620.3524.50$22.4318.5%--1.00104

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 205.6K, top 42.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 50.160.17$0.175.9%15.3K0.193.3K
$281.00Oct 50.450.47$0.464.3%12.4K0.412.0K
$283.00Oct 50.060.07$0.0714.3%7.9K0.082.8K
$286.00Oct 70.130.15$0.1414.3%5.8K0.08384
$280.00Oct 51.001.03$1.022.9%4.8K0.653.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 50.400.41$0.412.4%42.2K0.363.1K
$281.00Oct 50.840.86$0.852.4%14.0K0.591.9K
$279.00Oct 50.180.19$0.195.3%12.3K0.182.6K
$278.00Oct 50.080.09$0.0911.1%5.7K0.095.4K
$282.00Oct 51.541.58$1.562.6%3.4K0.811.7K

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 20.5%, max 34.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1324.3%18.1%34.2%5791.0K
$280.00Oct 5Nov 1322.6%17.9%26.4%4.8K3.5K
$281.00Oct 5Nov 1321.1%17.7%19.2%12.4K2.1K
$282.00Oct 5Nov 1320.9%20.7%1.1%15.3K3.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 5Nov 1324.3%18.1%34.2%12.4K2.6K
$280.00Oct 5Nov 1322.6%17.9%26.4%42.2K3.2K
$281.00Oct 5Nov 1321.1%17.7%19.2%14.0K1.9K
$282.00Oct 5Nov 620.9%20.3%3.1%3.4K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 1.08, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$267.00$268.00Oct 7$0.48$0.52$0.48100%1.08$267.48
$268.00$269.00Oct 5$0.54$0.46$0.54100%0.85$268.54
$272.00$273.00Oct 9$0.53$0.47$0.5392%0.89$272.53
$263.00$264.00Oct 23$0.61$0.39$0.6190%0.64$263.61
$269.00$270.00Oct 16$0.66$0.34$0.6688%0.52$269.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$319.00$318.00Oct 5$0.62$0.38$0.62100%0.61$318.38
$321.00$320.00Oct 5$0.66$0.34$0.66100%0.52$320.34
$288.00$287.00Oct 12$0.63$0.37$0.6389%0.59$287.37
$292.00$291.00Oct 23$0.64$0.36$0.6485%0.56$291.36
$290.00$286.00Nov 13$2.49$1.51$2.4969%0.61$287.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$284.00Oct 19$0.99$0.99$1.0155%0.98$282.99
$290.00$295.00Oct 15$0.30$0.30$4.7088%0.06$290.30
$281.00$282.00Oct 30$0.55$0.55$0.4550%1.22$281.55
$281.00$282.00Oct 16$0.53$0.53$0.4751%1.13$281.53
$281.00$282.00Oct 14$0.52$0.52$0.4851%1.08$281.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.00Oct 19$0.55$0.55$0.4576%1.22$272.45
$278.00$277.00Oct 19$0.36$0.36$0.6462%0.56$277.64
$279.00$278.00Oct 5$0.10$0.10$0.9082%0.11$278.90
$280.00$279.00Oct 5$0.22$0.22$0.7864%0.28$279.78
$280.00$279.00Oct 6$0.33$0.33$0.6759%0.49$279.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.73, cheapest $0.49)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.5122.6%17.8%
$281.00Oct 5Oct 6$0.5221.1%17.8%
$277.50Oct 30Nov 6$0.9918.1%18.4%
$282.50Oct 23Oct 30$1.1018.3%19.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 5Oct 6$0.4922.6%17.8%
$281.00Oct 5Oct 6$0.5021.1%17.7%
$277.50Oct 30Nov 6$0.8018.1%18.4%
$282.50Oct 23Oct 30$0.9018.3%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 351 found (cheapest 0.47% of stock, avg 3.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Oct 5$0.46$0.85$1.31$279.69$282.310.47%
$280.00Oct 5$1.02$0.41$1.43$278.57$281.430.51%
$282.00Oct 5$0.17$1.56$1.73$280.27$283.730.62%
$279.00Oct 5$1.80$0.19$1.99$277.01$280.990.71%
$281.00Oct 6$0.98$1.35$2.33$278.67$283.330.83%
$280.00Oct 6$1.53$0.90$2.43$277.57$282.430.87%
$283.00Oct 5$0.07$2.45$2.52$280.48$285.520.90%
$282.00Oct 6$0.59$1.95$2.54$279.46$284.540.91%
$278.00Oct 5$2.70$0.09$2.79$275.21$280.790.99%
$279.00Oct 6$2.21$0.57$2.78$276.22$281.780.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.06% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$278.00Oct 5$0.07$0.09$0.16$277.84$283.16
$285.00$276.00Oct 6$0.09$0.15$0.24$275.76$285.24
$282.00$278.00Oct 5$0.17$0.09$0.26$277.74$282.26
$283.00$279.00Oct 5$0.07$0.19$0.26$278.74$283.26
$284.00$276.00Oct 6$0.17$0.15$0.32$275.68$284.32
$285.00$277.00Oct 6$0.09$0.23$0.32$276.68$285.32
$282.00$279.00Oct 5$0.17$0.19$0.36$278.64$282.36
$284.00$277.00Oct 6$0.17$0.23$0.40$276.60$284.40
$285.00$278.00Oct 6$0.09$0.36$0.45$277.55$285.45
$283.00$276.00Oct 6$0.32$0.15$0.47$275.53$283.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 3.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/272289/290Oct 19$1.50$0.5057%3.00$270.50$290.50
272/273290/291Oct 19$0.71$0.2962%2.45$272.29$290.71
272/273285/286Oct 19$0.87$0.1343%6.69$272.13$285.87
272/273286/287Oct 19$0.83$0.1747%4.88$272.17$286.83
261/262288/289Nov 6$0.47$0.5352%0.89$261.53$288.47
263/264288/289Nov 6$0.49$0.5150%0.96$263.51$288.49
266/267288/289Nov 6$0.52$0.4846%1.08$266.48$288.52
270/271285/286Oct 16$0.45$0.5553%0.82$270.55$285.45
265/266288/289Nov 6$0.50$0.5047%1.00$265.50$288.50
269/270288/289Nov 6$0.56$0.4441%1.27$269.44$288.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$295.00$300.00Oct 15$0.22$4.7810%21.73
$279.00$280.00$281.00Oct 5$0.22$0.7841%3.55
$278.00$279.00$280.00Oct 5$0.12$0.8826%7.33
$282.00$283.00$284.00Oct 5$0.06$0.9416%15.67
$280.00$281.00$282.00Oct 5$0.27$0.7346%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$280.00$281.00Oct 5$0.22$0.7841%3.55
$278.00$279.00$280.00Oct 5$0.12$0.8826%7.33
$281.00$282.00$283.00Oct 7$0.08$0.9220%11.50
$279.00$280.00$281.00Oct 6$0.12$0.8825%7.33
$280.00$281.00$282.00Oct 7$0.09$0.9120%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 412 found (best net $-0.75, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Oct 5-$0.75$19.25
$260.00$270.001:2Oct 15-$1.94$8.06
$261.00$268.001:2Oct 5-$5.54$1.46
$269.00$274.001:2Oct 13-$3.16$1.84
$279.00$280.001:2Oct 5-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$281.001:2Oct 5-$0.14$0.86
$283.00$282.001:2Oct 5-$0.67$0.33
$297.50$290.001:2Nov 13-$5.76$1.74
$267.00$262.001:2Oct 15-$0.02$4.98
$260.00$250.001:2Oct 14$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.64%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$281.00Nov 13$7.410.500.1%2.64%2.78%--74
$282.00Nov 13$6.860.480.5%2.44%2.94%157
$283.00Nov 13$6.340.460.8%2.26%3.11%--206
$284.00Nov 13$5.830.441.2%2.08%3.29%390
$285.00Nov 13$5.360.421.6%1.91%3.47%1976
$286.00Nov 13$4.900.401.9%1.75%3.67%--20
$287.00Nov 13$4.480.382.3%1.60%3.87%2174
$281.00Nov 6$6.580.500.1%2.34%2.48%6444
$287.50Nov 13$4.280.362.5%1.53%3.98%--25
$282.00Nov 6$6.040.480.5%2.15%2.65%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 92,962
Total Puts 112,718
Put/Call Ratio 1.21
Net Difference -19,756

Prior's Put/Call Breakdown

Total Calls 135,064
Total Puts 252,449
Put/Call Ratio 1.87
Net Difference -117,385

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