Tour v531
IWM
iShares Russell 2000 ETF
$278.01 -1.18%
◀ 10/7 10:10 ▶

Option Volume

Detail
ℹ
Current (10/07 10:10am) 431,353
Calls: 137,360 (32%)
Puts: 293,993 (68%)
Prior (10/06) 365,707
Calls: 162,398 (44%)
Puts: 203,309 (56%)
Current vs Prior +17.95%
Calls: -15.42% (Calls)
Puts: +44.60% (Puts)
Prior 7-Day Total 11,589,424
Calls: 5,295,882 (46%)
Puts: 6,293,542 (54%)
Prior 7-Day Average 1,655,632
Calls: 756,554 (46%)
Puts: 899,077 (54%)
Current vs Prior 7-Day Avg -73.95%
Calls: -81.84%
Puts: -67.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:10am) $60.16M
Calls: $11.67M (19%)
Puts: $48.49M (81%)
Prior (10/06) $28.04M
Calls: $12.01M (43%)
Puts: $16.03M (57%)
Current vs Prior +114.55%
Calls: -2.85%
Puts: +202.52%
Prior 7-Day Total $1.10B
Calls: $425.24M (39%)
Puts: $673.34M (61%)
Prior 7-Day Average $156.94M
Calls: $60.75M (39%)
Puts: $96.19M (61%)
Current vs Prior 7-Day Avg -61.67%
Calls: -80.79%
Puts: -49.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:10am) 2.14
Prior (10/06) 1.25
Current vs Prior +70.96%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +77.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:10am) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Prior (10/06) 3,861,950
Calls: 1,179,065 (31%)
Puts: 2,682,885 (69%)
Current vs Prior +3.47%
Prior 7-Day Total 22,853,155
Calls: 7,471,747 (33%)
Puts: 15,381,408 (67%)
Prior 7-Day Average 3,264,736
Calls: 1,067,392 (33%)
Puts: 2,197,344 (67%)
Current vs Prior 7-Day Avg +22.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/08)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.72% | 1.10%0.72% | 1.38%1.38% | 2.52%2.33% | 5.63%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -18.72% | -5.86%-18.72% | -3.11%-3.11% | +1.06%+0.73% | +1.33%
Prior 7-Day Avg 0.94% | 1.32%0.68% | 1.43%1.44% | 2.52%3.02% | 5.94%
Current vs 7-Day Avg -23.32% | -16.62%+6.07% | -3.82%-4.33% | -0.04%-22.76% | -5.18%
Prior 7-Day Eod 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs 7-Day Eod -18.72% | -5.86%-18.72% | -3.11%-3.11% | +1.06%+0.73% | +1.33%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 1.33%
Calls: 1.43% | 1.55%
Puts: 1.54% | 1.12%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -56.85% | -60.06%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -60.00% | -60.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($48.49M) vs calls ($11.67M). Massive premium surge with dollar volume up 115% vs prior. Extreme bearish P/C ratio of 2.14 - heavy put buying. P/C ratio rising 71% - increased hedging/bearish 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
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 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 1,055 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 948.0048.20$48.100.4%61.006
$267.00Oct 1611.8411.89$11.870.4%--0.8913
$270.00Oct 169.179.21$9.190.4%20.82317
$268.00Oct 1610.9210.97$10.950.5%--0.8737
$245.00Nov 2035.0135.18$35.100.5%--0.92216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 746.9547.10$47.030.3%41.00--
$324.00Oct 745.9546.10$46.030.3%61.00--
$322.00Oct 743.9544.10$44.030.3%51.00--
$321.00Oct 742.9543.10$43.030.3%61.00--
$320.00Oct 741.9542.10$42.030.4%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 70.060.07$0.0714.3%12.9K0.076.5K
$280.00Oct 70.130.14$0.147.1%18.3K0.142.6K
$279.00Oct 70.300.31$0.313.2%23.7K0.281.2K
$278.00Oct 70.690.70$0.701.4%6.0K0.49693
$283.00Oct 80.080.09$0.0911.1%5570.06610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 70.060.07$0.0714.3%8.1K0.072.1K
$276.00Oct 70.140.15$0.156.7%13.9K0.151.6K
$277.00Oct 70.310.32$0.323.1%21.8K0.292.3K
$278.00Oct 70.680.69$0.691.4%33.0K0.511.4K
$273.00Oct 80.140.15$0.156.7%990.091.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1928.2728.61$28.441.2%11.001
$225.00Nov 2054.3054.67$54.490.7%--1.001.0K
$230.00Oct 948.0048.20$48.100.4%61.006
$260.00Oct 717.9018.07$17.990.9%61.009
$261.00Oct 716.9017.07$16.991.0%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 74.955.05$5.002.0%471.002.8K
$284.00Oct 75.966.05$6.011.5%381.00817
$285.00Oct 76.957.07$7.011.7%1231.00314
$286.00Oct 77.948.07$8.011.6%31.0071
$287.00Oct 78.949.09$9.021.7%101.0027

Most actively traded options today. High liquidity = easy entry/exit. 963 active (total vol 431.2K, top 37.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.300.31$0.313.2%23.7K0.281.2K
$280.00Oct 70.130.14$0.147.1%18.3K0.142.6K
$281.00Oct 70.060.07$0.0714.3%12.9K0.076.5K
$285.00Oct 90.090.10$0.1010.0%12.2K0.0525.5K
$278.00Oct 70.690.70$0.701.4%6.0K0.49693
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 160.850.87$0.862.3%37.2K0.1885.9K
$272.00Oct 161.191.21$1.201.7%36.7K0.24114.4K
$278.00Oct 70.680.69$0.691.4%33.0K0.511.4K
$265.00Nov 202.973.00$2.991.0%27.8K0.2488.8K
$268.00Nov 203.623.66$3.641.1%27.1K0.2933.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 29.4%, max 35.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 7Nov 2024.5%18.1%35.0%500377
$279.00Oct 7Nov 2023.8%17.7%33.9%23.9K1.5K
$278.00Oct 7Nov 2024.0%17.9%33.8%6.1K765
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 7Nov 2024.5%18.1%35.0%21.8K3.6K
$279.00Oct 7Nov 2023.8%17.7%33.9%6.1K4.5K
$278.00Oct 7Nov 2024.0%17.9%33.8%33.1K2.8K
$272.50Nov 6Nov 1319.3%19.3%0.1%8273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 36.04, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Nov 20$0.12$0.88$0.1214%7.33$299.12
$300.00$301.00Nov 20$0.11$0.89$0.1112%8.09$300.11
$296.00$297.00Nov 6$0.11$0.89$0.1112%8.09$296.11
$296.00$297.00Nov 13$0.14$0.86$0.1415%6.14$296.14
$297.00$298.00Nov 20$0.15$0.85$0.1516%5.67$297.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$235.00Nov 13$0.27$9.73$0.276%36.04$244.73
$240.00$235.00Nov 20$0.14$4.86$0.146%34.71$239.86
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Nov 6$0.18$4.82$0.187%26.78$249.82
$250.00$245.00Oct 30$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. 358 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.84$0.84$1.1658%0.72$280.84
$279.00$280.00Nov 13$0.54$0.54$0.4652%1.17$279.54
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$279.00$280.00Oct 30$0.52$0.52$0.4852%1.08$279.52
$280.00$281.00Nov 6$0.50$0.50$0.5054%1.00$280.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.91$0.91$9.0979%0.10$269.09
$277.00$276.00Oct 7$0.17$0.17$0.8370%0.20$276.83
$278.00$277.00Oct 7$0.37$0.37$0.6349%0.59$277.63
$276.00$275.00Oct 8$0.20$0.20$0.8073%0.25$275.80
$274.00$273.00Oct 9$0.13$0.13$0.8782%0.15$273.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.80, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5924.0%19.2%
$277.50Oct 30Nov 6$1.0517.7%18.1%
$282.50Oct 23Oct 30$1.0518.0%19.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.5524.0%19.2%
$272.50Nov 6Nov 13$0.6219.3%19.3%
$277.50Oct 30Nov 6$0.8517.7%18.1%
$282.50Oct 23Oct 30$0.8618.0%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.50% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 7$0.70$0.69$1.39$276.61$279.390.50%
$279.00Oct 7$0.31$1.30$1.61$277.39$280.610.58%
$277.00Oct 7$1.33$0.32$1.65$275.35$278.650.59%
$280.00Oct 7$0.14$2.13$2.27$277.73$282.270.82%
$276.00Oct 7$2.15$0.15$2.30$273.70$278.300.83%
$278.00Oct 8$1.29$1.24$2.53$275.47$280.530.91%
$279.00Oct 8$0.83$1.78$2.61$276.39$281.610.94%
$277.00Oct 8$1.89$0.83$2.72$274.28$279.720.98%
$280.00Oct 8$0.51$2.45$2.96$277.04$282.961.06%
$275.00Oct 7$3.07$0.07$3.14$271.86$278.141.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 7$0.07$0.07$0.14$274.86$281.14
$280.00$275.00Oct 7$0.14$0.07$0.21$274.79$280.21
$281.00$276.00Oct 7$0.07$0.15$0.22$275.78$281.22
$280.00$276.00Oct 7$0.14$0.15$0.29$275.71$280.29
$282.00$273.00Oct 8$0.16$0.15$0.31$272.69$282.31
$282.00$274.00Oct 8$0.16$0.23$0.39$273.61$282.39
$281.00$273.00Oct 8$0.29$0.15$0.44$272.56$281.44
$279.00$275.00Oct 7$0.31$0.07$0.38$274.62$279.38
$281.00$277.00Oct 7$0.07$0.32$0.39$276.61$281.39
$279.00$276.00Oct 7$0.31$0.15$0.46$275.54$279.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261285/286Nov 6$0.48$0.5251%0.92$260.52$285.48
267/268287/288Nov 6$0.25$0.2546%1.00$267.25$287.25
261/262284/285Oct 30$0.45$0.5553%0.82$261.55$284.45
261/262285/286Oct 30$0.42$0.5856%0.72$261.58$285.42
256/257287/288Nov 20$0.46$0.5452%0.85$256.54$287.46
256/257288/289Nov 20$0.44$0.5654%0.79$256.56$288.44
255/256286/287Nov 13$0.44$0.5654%0.79$255.56$286.44
263/264284/285Oct 30$0.47$0.5350%0.89$263.53$284.47
261/262285/286Nov 6$0.48$0.5249%0.92$261.52$285.48
265/266284/285Oct 30$0.50$0.5047%1.00$265.50$284.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.19$9.816%51.63
$255.00$260.00$265.00Oct 13$0.05$4.953%99.00
$277.00$278.00$279.00Oct 7$0.24$0.7643%3.17
$276.00$277.00$278.00Oct 7$0.19$0.8136%4.26
$275.00$276.00$277.00Oct 7$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.70$9.3019%13.29
$260.00$264.00$268.00Oct 20$0.16$3.8410%24.00
$275.00$276.00$277.00Oct 7$0.09$0.9122%10.11
$277.00$278.00$279.00Oct 7$0.24$0.7643%3.17
$275.00$276.00$277.00Oct 8$0.08$0.9219%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 429 found (best net $-8.25, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$8.25$6.75
$277.00$278.001:2Oct 7-$0.07$0.93
$250.00$260.001:2Oct 23-$9.32$0.68
$276.00$277.001:2Oct 7-$0.51$0.49
$280.00$281.001:2Oct 8-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$288.001:2Oct 14-$3.15$3.85
$297.00$290.001:2Oct 7-$5.00$2.00
$291.00$286.001:2Oct 19-$4.00$1.00
$279.00$278.001:2Oct 7-$0.08$0.92
$280.00$279.001:2Oct 7-$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 2.76%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.660.490.4%2.76%3.11%153294
$280.00Nov 20$7.130.470.7%2.56%3.28%2.2K3.3K
$281.00Nov 20$6.620.451.1%2.38%3.46%1581.3K
$282.00Nov 20$6.130.431.4%2.20%3.64%751.6K
$283.00Nov 20$5.670.411.8%2.04%3.83%1231.4K
$284.00Nov 20$5.230.392.1%1.88%4.04%1436.9K
$279.00Nov 13$6.930.480.4%2.49%2.85%2139
$285.00Nov 20$4.810.372.5%1.73%4.24%13119.7K
$280.00Nov 13$6.390.470.7%2.30%3.01%1184
$281.00Nov 13$5.900.451.1%2.12%3.20%1075

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 137,360
Total Puts 293,993
Put/Call Ratio 2.14
Net Difference -156,633

Prior's Put/Call Breakdown

Total Calls 162,398
Total Puts 203,309
Put/Call Ratio 1.25
Net Difference -40,911

Prior 7-Day Put/Call Summary

Total Calls 5,295,882
Total Puts 6,293,542
Average Put/Call Ratio 1.20
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