Tour v531
IWM
iShares Russell 2000 ETF
$283.64 +0.09%
◀ 10/6 09:45 ▶

Option Volume

Detail
ℹ
Current (10/06 9:45am) 193,460
Calls: 64,680 (33%)
Puts: 128,780 (67%)
Prior (10/05) 105,973
Calls: 48,679 (46%)
Puts: 57,294 (54%)
Current vs Prior +82.56%
Calls: +32.87% (Calls)
Puts: +124.77% (Puts)
Prior 7-Day Total 11,156,470
Calls: 4,991,326 (45%)
Puts: 6,165,144 (55%)
Prior 7-Day Average 1,593,781
Calls: 713,046 (45%)
Puts: 880,734 (55%)
Current vs Prior 7-Day Avg -87.86%
Calls: -90.93%
Puts: -85.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06 9:45am) $13.68M
Calls: $4.53M (33%)
Puts: $9.15M (67%)
Prior (10/05) $7.94M
Calls: $2.25M (28%)
Puts: $5.69M (72%)
Current vs Prior +72.25%
Calls: +100.82%
Puts: +60.92%
Prior 7-Day Total $1.04B
Calls: $407.32M (39%)
Puts: $631.07M (61%)
Prior 7-Day Average $148.34M
Calls: $58.19M (39%)
Puts: $90.15M (61%)
Current vs Prior 7-Day Avg -90.78%
Calls: -92.22%
Puts: -89.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06 9:45am) 1.99
Prior (10/05) 1.18
Current vs Prior +69.17%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +60.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06 9:45am) 3,861,950
Calls: 1,179,065 (31%)
Puts: 2,682,885 (69%)
Prior (10/05) 2,813,945
Calls: 856,656 (30%)
Puts: 1,957,289 (70%)
Current vs Prior +37.24%
Prior 7-Day Total 22,431,012
Calls: 7,536,681 (34%)
Puts: 14,894,331 (66%)
Prior 7-Day Average 3,204,430
Calls: 1,076,668 (34%)
Puts: 2,127,761 (66%)
Current vs Prior 7-Day Avg +20.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/06) | Next (10/07)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.68% | 1.00%1.00% | 1.46%1.46% | 2.51%2.33% | 5.56%
Prior 0.86% | 1.13%0.35% | 1.13%1.56% | 2.58%2.42% | 5.60%
Current vs Prior -21.70% | -11.30%+190.57% | +28.85%-6.63% | -2.69%-3.45% | -0.85%
Prior 7-Day Avg 0.97% | 1.36%0.61% | 1.39%1.30% | 2.47%3.21% | 6.03%
Current vs 7-Day Avg -30.17% | -26.01%+64.18% | +5.25%+12.52% | +1.48%-27.27% | -7.80%
Prior 7-Day Eod 0.86% | 1.13%0.35% | 1.13%1.56% | 2.58%2.42% | 5.60%
Current vs 7-Day Eod -21.70% | -11.30%+190.57% | +28.85%-6.63% | -2.69%-3.45% | -0.85%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 1.04%
Calls: 0.94% | 1.31%
Puts: 1.16% | 0.76%
Prior 2.48% | 4.29%
Calls: 2.78% | 3.33%
Puts: 2.19% | 5.26%
Current vs Prior -57.66% | -75.76%
Prior 7-Day Avg 3.75% | 3.35%
Calls: 4.76% | 3.77%
Puts: 2.73% | 2.93%
Current vs 7-Day Avg -71.97% | -68.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($9.15M). Elevated premium activity with dollar volume up 72% vs prior. Above-average activity with volume up 83% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 997 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 653.5653.70$53.630.3%--1.0010
$240.00Oct 643.5343.68$43.610.3%--1.0010
$250.00Nov 2035.6435.82$35.730.5%--0.923.9K
$262.00Nov 2024.5624.69$24.630.5%--0.8573
$235.00Nov 2050.0850.36$50.220.6%--0.94168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 641.3241.47$41.400.4%201.00--
$272.00Nov 203.243.26$3.250.6%150.261.6K
$330.00Nov 2046.2646.56$46.410.6%--0.99126
$271.00Nov 203.033.05$3.040.7%--0.251.2K
$285.00Nov 207.567.61$7.590.7%420.5124.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 351 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 60.080.09$0.0911.1%13.4K0.104.4K
$285.00Oct 60.200.21$0.214.8%11.6K0.204.3K
$284.00Oct 60.500.51$0.512.0%7.1K0.412.8K
$288.00Oct 70.090.10$0.1010.0%1820.07777
$289.00Oct 70.050.06$0.0616.7%960.041.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 60.070.08$0.0812.5%4.1K0.092.6K
$282.00Oct 60.160.17$0.175.9%10.0K0.189.2K
$283.00Oct 60.400.41$0.412.4%12.5K0.351.7K
$284.00Oct 60.850.86$0.861.2%9.6K0.59803
$280.00Oct 70.200.21$0.214.8%5400.131.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Oct 715.4815.76$15.621.8%--1.0017
$269.00Oct 714.4814.76$14.621.9%--1.0033
$270.00Oct 713.5913.74$13.671.1%--1.0027
$271.00Oct 712.6012.76$12.681.3%11.006
$272.00Oct 711.6011.72$11.661.0%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Oct 64.354.49$4.423.2%451.0048
$289.00Oct 65.315.48$5.403.1%11.0021
$290.00Oct 66.316.48$6.402.7%241.0053
$291.00Oct 67.317.48$7.402.3%161.00--
$299.00Oct 615.3215.47$15.401.0%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 672 active (total vol 193.4K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 60.080.09$0.0911.1%13.4K0.104.4K
$285.00Oct 60.200.21$0.214.8%11.6K0.204.3K
$284.00Oct 60.500.51$0.512.0%7.1K0.412.8K
$290.00Oct 90.170.18$0.185.6%5.3K0.099.2K
$287.00Oct 60.030.04$0.0425.0%4.2K0.044.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 160.480.50$0.494.1%40.0K0.11115.2K
$274.00Oct 160.660.69$0.684.4%24.0K0.1439.5K
$283.00Oct 60.400.41$0.412.4%12.5K0.351.7K
$282.00Oct 60.160.17$0.175.9%10.0K0.189.2K
$284.00Oct 60.850.86$0.861.2%9.6K0.59803

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 22.3%, max 32.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Oct 6Nov 2023.4%17.7%32.2%1513.9K
$283.00Oct 6Nov 2022.2%17.5%26.8%1.7K4.8K
$284.00Oct 6Nov 2021.6%17.3%25.1%7.1K9.5K
$285.00Oct 6Nov 2021.9%20.6%6.4%11.6K17.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Oct 6Nov 2023.2%17.7%31.1%10.0K9.7K
$283.00Oct 6Nov 2021.9%17.5%25.1%12.6K3.4K
$284.00Oct 6Nov 2021.5%17.3%24.2%9.6K912
$285.00Oct 6Nov 2022.1%20.6%7.2%1.6K25.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 443 found (best R:R 1.12, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$302.00$303.00Nov 20$0.15$0.85$0.1517%5.67$302.15
$300.00$301.00Nov 6$0.13$0.87$0.1315%6.69$300.13
$296.00$297.00Nov 13$0.23$0.77$0.2325%3.35$296.23
$305.00$306.00Nov 20$0.12$0.88$0.1214%7.33$305.12
$290.00$291.00Oct 13$0.11$0.89$0.1114%8.09$290.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$282.00Oct 19$1.89$2.11$1.8960%1.12$284.11
$245.00$235.00Nov 13$0.18$9.82$0.185%54.56$244.82
$290.00$286.00Nov 13$2.24$1.76$2.2463%0.79$287.76
$260.00$240.00Oct 19$0.10$19.90$0.103%199.00$259.90
$250.00$245.00Nov 6$0.11$4.89$0.115%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 0.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Oct 19$0.62$0.62$7.3883%0.08$292.62
$284.00$285.00Nov 13$0.55$0.55$0.4550%1.22$284.55
$284.00$285.00Nov 20$0.55$0.55$0.4550%1.22$284.55
$284.00$285.00Oct 19$0.52$0.52$0.4851%1.08$284.52
$285.00$286.00Oct 30$0.51$0.51$0.4953%1.04$285.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Oct 6$0.24$0.24$0.7665%0.32$282.76
$280.00$279.00Oct 9$0.17$0.17$0.8378%0.20$279.83
$272.50$272.00Nov 6$0.11$0.11$0.3976%0.28$272.39
$282.00$281.00Oct 7$0.21$0.21$0.7971%0.27$281.79
$280.00$279.00Oct 8$0.13$0.13$0.8782%0.15$279.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.72, cheapest $0.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Oct 6Oct 7$0.4722.2%17.3%
$284.00Oct 6Oct 7$0.4821.6%17.5%
$277.50Oct 30Nov 6$0.9618.3%18.7%
$282.50Oct 23Oct 30$1.1716.4%17.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Oct 6Oct 7$0.4521.9%17.3%
$284.00Oct 6Oct 7$0.4621.5%17.5%
$277.50Oct 30Nov 6$0.8018.3%18.7%
$282.50Oct 23Oct 30$0.9616.4%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.48% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Oct 6$0.51$0.86$1.37$282.63$285.370.48%
$283.00Oct 6$1.06$0.41$1.47$281.53$284.470.52%
$285.00Oct 6$0.21$1.56$1.77$283.23$286.770.62%
$282.00Oct 6$1.82$0.17$1.99$280.01$283.990.70%
$284.00Oct 7$0.99$1.32$2.31$281.69$286.310.81%
$283.00Oct 7$1.53$0.86$2.39$280.61$285.390.84%
$286.00Oct 6$0.09$2.43$2.52$283.48$288.520.89%
$285.00Oct 7$0.60$1.92$2.52$282.48$287.520.89%
$282.00Oct 7$2.21$0.54$2.75$279.25$284.750.97%
$281.00Oct 6$2.72$0.08$2.80$278.20$283.800.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$286.00$281.00Oct 6$0.09$0.08$0.17$280.83$286.17
$288.00$279.00Oct 7$0.10$0.14$0.24$278.76$288.24
$286.00$282.00Oct 6$0.09$0.17$0.26$281.74$286.26
$285.00$281.00Oct 6$0.21$0.08$0.29$280.71$285.29
$288.00$280.00Oct 7$0.10$0.21$0.31$279.69$288.31
$287.00$279.00Oct 7$0.19$0.14$0.33$278.67$287.33
$285.00$282.00Oct 6$0.21$0.17$0.38$281.62$285.38
$287.00$280.00Oct 7$0.19$0.21$0.40$279.60$287.40
$288.00$281.00Oct 7$0.10$0.33$0.43$280.57$288.43
$288.00$279.00Oct 8$0.23$0.28$0.51$278.49$288.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 1.27, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272292/292Nov 6$0.28$0.2245%1.27$272.22$292.28
277/278292/292Oct 30$0.28$0.2242%1.27$277.22$292.28
270/271291/292Nov 6$0.53$0.4745%1.13$270.47$291.53
268/269291/292Nov 6$0.50$0.5048%1.00$268.50$291.50
266/267291/292Nov 6$0.47$0.5351%0.89$266.53$291.47
267/268290/291Oct 30$0.44$0.5653%0.79$267.56$290.44
270/271290/291Oct 30$0.48$0.5249%0.92$270.52$290.48
263/264292/293Nov 20$0.48$0.5249%0.92$263.52$292.48
263/264293/294Nov 20$0.46$0.5451%0.85$263.54$293.46
264/265292/293Nov 20$0.49$0.5148%0.96$264.51$292.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 30$0.09$4.916%54.56
$282.00$283.00$284.00Oct 6$0.21$0.7941%3.76
$283.00$284.00$285.00Oct 6$0.25$0.7543%3.00
$283.00$284.00$285.00Oct 13$0.05$0.9513%19.00
$281.00$282.00$283.00Oct 6$0.14$0.8628%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Oct 6$0.21$0.7941%3.76
$280.00$281.00$282.00Oct 6$0.05$0.9514%19.00
$283.00$284.00$285.00Oct 6$0.25$0.7543%3.00
$283.00$284.00$285.00Oct 12$0.06$0.9415%15.67
$283.00$284.00$285.00Oct 7$0.14$0.8627%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 455 found (best net $-3.63, 444 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Oct 6-$3.63$16.37
$255.00$267.001:2Nov 6-$7.96$4.04
$282.00$283.001:2Oct 6-$0.30$0.70
$311.00$316.001:2Nov 13-$0.04$4.96
$285.00$286.001:2Oct 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$290.001:2Oct 7-$1.43$3.57
$290.00$286.001:2Oct 13-$0.55$3.45
$286.00$282.001:2Oct 19-$0.78$3.22
$285.00$284.001:2Oct 6-$0.16$0.84
$286.00$285.001:2Oct 6-$0.69$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.82%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Nov 20$8.010.500.1%2.82%2.95%86.8K
$285.00Nov 20$7.470.480.5%2.63%3.11%3612.8K
$286.00Nov 20$6.940.470.8%2.45%3.28%202.7K
$287.00Nov 20$6.450.451.2%2.27%3.46%72.0K
$288.00Nov 20$6.000.431.5%2.12%3.65%62.2K
$289.00Nov 20$5.550.411.9%1.96%3.85%121.8K
$290.00Nov 20$5.120.392.2%1.81%4.05%11832.5K
$284.00Nov 13$7.260.500.1%2.56%2.69%--93
$291.00Nov 20$4.720.372.6%1.66%4.26%161.2K
$285.00Nov 13$6.710.480.5%2.37%2.85%6151

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 64,680
Total Puts 128,780
Put/Call Ratio 1.99
Net Difference -64,100

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,991,326
Total Puts 6,165,144
Average Put/Call Ratio 1.24
Ratio Trend Rising

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