Tour v531
IWM
iShares Russell 2000 ETF
$275.85 -0.67%
◀ 10/8 09:40 ▶

Option Volume

Detail
ℹ
Current (10/08 9:40am) 169,493
Calls: 56,229 (33%)
Puts: 113,264 (67%)
Prior (10/07) 180,860
Calls: 53,502 (30%)
Puts: 127,358 (70%)
Current vs Prior -6.28%
Calls: +5.10% (Calls)
Puts: -11.07% (Puts)
Prior 7-Day Total 12,107,316
Calls: 5,472,003 (45%)
Puts: 6,635,313 (55%)
Prior 7-Day Average 1,729,616
Calls: 781,714 (45%)
Puts: 947,901 (55%)
Current vs Prior 7-Day Avg -90.20%
Calls: -92.81%
Puts: -88.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 9:40am) $27.50M
Calls: $4.04M (15%)
Puts: $23.47M (85%)
Prior (10/07) $35.36M
Calls: $5.69M (16%)
Puts: $29.67M (84%)
Current vs Prior -22.21%
Calls: -29.09%
Puts: -20.89%
Prior 7-Day Total $1.16B
Calls: $432.70M (37%)
Puts: $730.66M (63%)
Prior 7-Day Average $166.19M
Calls: $61.81M (37%)
Puts: $104.38M (63%)
Current vs Prior 7-Day Avg -83.45%
Calls: -93.47%
Puts: -77.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:40am) 2.01
Prior (10/07) 2.38
Current vs Prior -15.38%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +64.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 9:40am) 4,196,932
Calls: 1,358,017 (32%)
Puts: 2,838,915 (68%)
Prior (10/07) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Current vs Prior +5.03%
Prior 7-Day Total 23,616,842
Calls: 7,670,666 (32%)
Puts: 15,946,176 (68%)
Prior 7-Day Average 3,373,834
Calls: 1,095,809 (32%)
Puts: 2,278,025 (68%)
Current vs Prior 7-Day Avg +24.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/08) | Next (10/09)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.72% | 1.11%1.11% | 1.42%1.11% | 2.39%2.19% | 5.65%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -23.15% | -11.22%+205.00% | +13.73%-11.22% | -1.57%-1.77% | +0.09%
Prior 7-Day Avg 1.01% | 1.35%0.67% | 1.41%1.33% | 2.46%2.83% | 5.87%
Current vs 7-Day Avg -28.52% | -17.89%+65.20% | +0.97%-16.56% | -2.90%-22.64% | -3.72%
Prior 7-Day Eod 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs 7-Day Eod -23.15% | -11.22%+205.00% | +13.73%-11.22% | -1.57%-1.77% | +0.09%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 1.35%
Calls: 1.64% | 1.11%
Puts: 1.28% | 1.59%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -37.34% | -5.59%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -56.91% | -60.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($23.47M) vs calls ($4.04M). Extreme bearish P/C ratio of 2.01 - heavy put buying. Put-heavy open interest (2,838,915 puts vs 1,358,017 calls) suggests hedging or 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
09:40BEARISHBEARISHBEARISH
09:35BEARISHBULLISHBULLISH

📈 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 950 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 122.222.23$2.230.4%2760.59212
$240.00Nov 2037.6637.86$37.760.5%--0.92173
$257.00Nov 2022.0322.15$22.090.5%--0.8330
$260.00Nov 2019.4919.60$19.550.6%--0.80748
$258.00Nov 2021.1721.29$21.230.6%--0.82155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 848.0448.20$48.120.3%11.00--
$323.00Oct 847.0447.21$47.130.4%11.00--
$320.00Oct 844.0444.20$44.120.4%11.00--
$317.00Oct 841.0541.20$41.130.4%51.00--
$322.00Oct 846.0446.21$46.130.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 320 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.110.12$0.128.3%6.5K0.132.9K
$279.00Oct 80.050.06$0.0616.7%3.4K0.063.3K
$277.00Oct 80.260.27$0.273.7%8.0K0.271.2K
$276.00Oct 80.620.63$0.631.6%4.2K0.48341
$281.00Oct 90.080.09$0.0911.1%610.064.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.060.07$0.0714.3%3.3K0.072.1K
$274.00Oct 80.160.17$0.175.9%6.7K0.155.2K
$275.00Oct 80.370.38$0.382.6%10.1K0.303.3K
$276.00Oct 80.770.78$0.781.3%8.7K0.522.0K
$270.00Oct 90.070.08$0.0812.5%1120.057.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 431 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 815.8115.97$15.891.0%31.009
$261.00Oct 814.8014.97$14.891.1%31.00--
$265.00Oct 810.8010.97$10.891.6%--1.0011
$269.00Oct 86.816.98$6.902.5%--1.0022
$270.00Oct 85.825.96$5.892.4%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 97.077.23$7.152.2%61.002.4K
$284.00Oct 98.078.23$8.152.0%251.001.4K
$285.00Oct 99.089.22$9.151.5%191.00786
$286.00Oct 910.0610.20$10.131.4%--1.00541
$287.00Oct 911.0611.22$11.141.4%--1.00180

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 169.5K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.260.27$0.273.7%8.0K0.271.2K
$278.00Oct 80.110.12$0.128.3%6.5K0.132.9K
$276.00Oct 80.620.63$0.631.6%4.2K0.48341
$279.00Oct 80.050.06$0.0616.7%3.4K0.063.3K
$280.00Oct 90.150.16$0.166.3%2.9K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 203.163.20$3.181.3%27.1K0.2647.7K
$262.00Nov 202.772.80$2.791.1%12.0K0.235.3K
$263.00Nov 202.952.99$2.971.3%12.0K0.2421.0K
$275.00Oct 80.370.38$0.382.6%10.1K0.303.3K
$276.00Oct 80.770.78$0.781.3%8.7K0.522.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 28.7%, max 36.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2025.2%18.5%36.3%72160
$275.00Oct 8Nov 2024.0%18.3%31.4%5542.8K
$277.00Oct 8Nov 2023.5%17.8%31.4%8.0K1.4K
$276.00Oct 8Nov 2023.4%18.1%29.6%4.2K452
$262.00Oct 30Nov 2021.4%21.2%1.1%--137
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 8Nov 2025.2%18.5%36.3%6.8K6.2K
$275.00Oct 8Nov 2024.0%18.3%31.4%10.5K59.6K
$277.00Oct 8Nov 2023.5%17.8%31.4%2.4K6.1K
$276.00Oct 8Nov 2023.4%18.1%29.6%8.7K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 32.33, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.59$0.41$0.5970%0.69$275.59
$293.00$294.00Nov 6$0.11$0.89$0.1113%8.09$293.11
$286.00$287.00Oct 23$0.13$0.87$0.1316%6.69$286.13
$277.00$278.00Oct 8$0.15$0.85$0.1527%5.67$277.15
$284.00$285.00Oct 19$0.13$0.87$0.1316%6.69$284.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$240.00$235.00Nov 13$0.12$4.88$0.125%40.67$239.88
$250.00$245.00Nov 13$0.28$4.72$0.2810%16.86$249.72
$250.00$245.00Nov 6$0.21$4.79$0.218%22.81$249.79
$245.00$240.00Nov 13$0.19$4.81$0.197%25.32$244.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 0.06, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.56$0.56$4.4483%0.13$285.56
$282.00$285.00Oct 22$0.67$0.67$2.3373%0.29$282.67
$290.00$300.00Oct 21$0.19$0.19$9.8194%0.02$290.19
$278.00$279.00Nov 6$0.50$0.50$0.5054%1.00$278.50
$276.00$277.00Nov 20$0.55$0.55$0.4549%1.22$276.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.00$250.00Oct 22$0.95$0.95$16.0581%0.06$266.05
$270.00$262.00Oct 21$1.02$1.02$6.9874%0.15$268.98
$275.00$274.00Oct 8$0.21$0.21$0.7970%0.27$274.79
$274.00$273.00Oct 8$0.10$0.10$0.9084%0.11$273.90
$273.00$272.00Oct 9$0.14$0.14$0.8682%0.16$272.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.67, cheapest $0.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.5824.0%19.2%
$276.00Oct 8Oct 9$0.5823.4%18.8%
$277.50Oct 30Nov 6$1.0619.6%20.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Oct 8Oct 9$0.4624.0%19.2%
$276.00Oct 8Oct 9$0.4823.4%18.8%
$272.50Nov 6Nov 13$0.6718.9%18.9%
$277.50Oct 30Nov 6$0.8719.6%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 0.51% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.63$0.78$1.41$274.59$277.410.51%
$275.00Oct 8$1.22$0.38$1.60$273.40$276.600.58%
$277.00Oct 8$0.27$1.42$1.69$275.31$278.690.61%
$274.00Oct 8$2.01$0.17$2.18$271.82$276.180.79%
$278.00Oct 8$0.12$2.27$2.39$275.61$280.390.87%
$276.00Oct 9$1.21$1.26$2.47$273.53$278.470.90%
$277.00Oct 9$0.77$1.82$2.59$274.41$279.590.94%
$275.00Oct 9$1.80$0.84$2.64$272.36$277.640.96%
$273.00Oct 8$2.92$0.07$2.99$270.01$275.991.08%
$278.00Oct 9$0.47$2.52$2.99$275.01$280.991.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$273.00Oct 8$0.06$0.07$0.13$272.87$279.13
$278.00$273.00Oct 8$0.12$0.07$0.19$272.81$278.19
$279.00$274.00Oct 8$0.06$0.17$0.23$273.77$279.23
$278.00$274.00Oct 8$0.12$0.17$0.29$273.71$278.29
$281.00$272.00Oct 9$0.09$0.20$0.29$271.71$281.29
$280.00$272.00Oct 9$0.16$0.20$0.36$271.64$280.36
$277.00$273.00Oct 8$0.27$0.07$0.34$272.66$277.34
$279.00$272.00Oct 9$0.27$0.20$0.47$271.53$279.47
$277.00$274.00Oct 8$0.27$0.17$0.44$273.56$277.44
$281.00$273.00Oct 9$0.09$0.34$0.43$272.57$281.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 0.79, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254284/285Nov 13$0.44$0.5654%0.79$253.56$284.44
257/258284/285Nov 20$0.51$0.4947%1.04$257.49$284.51
260/261283/284Nov 6$0.49$0.5149%0.96$260.51$283.49
254/255284/285Nov 20$0.48$0.5250%0.92$254.52$284.48
257/258283/284Nov 6$0.45$0.5552%0.82$257.55$283.45
258/259283/284Nov 6$0.46$0.5452%0.85$258.54$283.46
260/261284/285Nov 20$0.54$0.4644%1.17$260.46$284.54
259/260283/284Nov 6$0.47$0.5350%0.89$259.53$283.47
261/262284/285Nov 20$0.55$0.4542%1.22$261.45$284.55
265/266280/281Oct 20$0.44$0.5653%0.79$265.56$280.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.22$9.788%44.45
$275.00$276.00$277.00Oct 8$0.23$0.7742%3.35
$277.00$278.00$279.00Oct 8$0.09$0.9121%10.11
$274.00$275.00$276.00Oct 9$0.11$0.8923%8.09
$274.00$275.00$276.00Oct 12$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.19$0.8136%4.26
$273.00$274.00$275.00Oct 9$0.08$0.9219%11.50
$240.00$245.00$250.00Oct 30$0.05$4.953%99.00
$275.00$276.00$277.00Oct 8$0.24$0.7642%3.17
$240.00$245.00$250.00Nov 13$0.09$4.914%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $-6.07, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$5.36$4.64
$250.00$260.001:2Oct 23-$7.21$2.79
$265.00$269.001:2Oct 8-$2.91$1.09
$271.00$275.001:2Oct 21-$1.63$2.37
$282.00$285.001:2Oct 22-$0.16$2.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$291.001:2Oct 8-$6.07$2.93
$305.00$295.001:2Oct 9-$9.11$0.89
$283.00$279.001:2Oct 21-$2.31$1.69
$277.00$276.001:2Oct 8-$0.14$0.86
$278.00$277.001:2Oct 8-$0.57$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.90%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$8.000.510.1%2.90%2.95%7111
$277.00Nov 20$7.440.480.4%2.70%3.11%11196
$278.00Nov 20$6.920.470.8%2.51%3.29%26146
$279.00Nov 20$6.410.451.1%2.32%3.47%12410
$280.00Nov 20$5.940.431.5%2.15%3.66%315.9K
$281.00Nov 20$5.470.411.9%1.98%3.85%11.2K
$282.00Nov 20$5.040.392.2%1.83%4.06%41.5K
$277.00Nov 13$6.710.490.4%2.43%2.85%225
$283.00Nov 20$4.630.372.6%1.68%4.27%291.3K
$277.50Nov 13$6.440.480.6%2.33%2.93%--23

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 56,229
Total Puts 113,264
Put/Call Ratio 2.01
Net Difference -57,035

Prior's Put/Call Breakdown

Total Calls 53,502
Total Puts 127,358
Put/Call Ratio 2.38
Net Difference -73,856

Prior 7-Day Put/Call Summary

Total Calls 5,472,003
Total Puts 6,635,313
Average Put/Call Ratio 1.22
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