Tour v531
IWM
iShares Russell 2000 ETF
$276.33 -0.49%
◀ 10/8 09:45 ▶

Option Volume

Detail
ℹ
Current (10/08 9:45am) 227,058
Calls: 71,519 (31%)
Puts: 155,539 (69%)
Prior (10/07) 298,052
Calls: 76,891 (26%)
Puts: 221,161 (74%)
Current vs Prior -23.82%
Calls: -6.99% (Calls)
Puts: -29.67% (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 -86.87%
Calls: -90.85%
Puts: -83.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 9:45am) $35.12M
Calls: $5.88M (17%)
Puts: $29.24M (83%)
Prior (10/07) $44.50M
Calls: $8.00M (18%)
Puts: $36.50M (82%)
Current vs Prior -21.08%
Calls: -26.46%
Puts: -19.91%
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 -78.87%
Calls: -90.49%
Puts: -71.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:45am) 2.17
Prior (10/07) 2.88
Current vs Prior -24.39%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +77.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 9:45am) 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 0.71% | 1.07%1.07% | 1.38%1.07% | 2.35%2.14% | 5.60%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -25.20% | -14.27%+194.53% | +10.06%-14.27% | -3.38%-3.89% | -0.72%
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 -30.43% | -20.71%+59.52% | -2.29%-19.42% | -4.69%-24.31% | -4.50%
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 -25.20% | -14.27%+194.53% | +10.06%-14.27% | -3.38%-3.89% | -0.72%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 1.01%
Calls: 1.14% | 0.68%
Puts: 1.87% | 1.33%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -35.62% | -29.37%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -55.73% | -70.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($29.24M) vs calls ($5.88M). Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio dropping 24% - sentiment shifting bullish. 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
09:45BEARISHBEARISHBEARISH
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 973 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$258.00Nov 2021.5821.68$21.630.5%--0.82155
$245.00Nov 2033.3833.54$33.460.5%--0.91216
$259.00Nov 2020.7220.82$20.770.5%--0.81209
$260.00Nov 2019.8719.97$19.920.5%--0.80748
$277.00Nov 207.727.76$7.740.5%110.49196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 847.6447.81$47.730.4%11.00--
$323.00Oct 846.6446.85$46.750.4%11.00--
$320.00Oct 843.6443.85$43.750.5%11.00--
$318.00Oct 841.6441.85$41.750.5%11.00--
$310.00Oct 833.6333.80$33.720.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 80.060.07$0.0714.3%3.9K0.083.3K
$278.00Oct 80.160.17$0.175.9%8.5K0.162.9K
$277.00Oct 80.400.41$0.412.4%10.9K0.331.2K
$276.00Oct 80.870.88$0.881.1%6.3K0.55341
$281.00Oct 90.100.11$0.119.1%1010.074.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 80.050.06$0.0616.7%4.0K0.062.1K
$274.00Oct 80.110.12$0.128.3%9.4K0.125.2K
$275.00Oct 80.250.26$0.263.8%14.3K0.253.3K
$276.00Oct 80.540.55$0.551.8%11.2K0.452.0K
$271.00Oct 90.090.10$0.1010.0%4760.077.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.1916.37$16.281.1%31.009
$261.00Oct 815.1915.37$15.281.2%31.00--
$265.00Oct 811.2111.36$11.291.3%--1.0011
$269.00Oct 87.227.37$7.302.1%--1.0022
$270.00Oct 86.156.37$6.263.5%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.626.74$6.681.8%71.002.4K
$284.00Oct 97.627.75$7.691.7%261.001.4K
$285.00Oct 98.648.73$8.691.0%211.00786
$286.00Oct 99.609.73$9.661.3%--1.00541
$287.00Oct 910.6110.73$10.671.1%21.00180

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 227.0K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.400.41$0.412.4%10.9K0.331.2K
$278.00Oct 80.160.17$0.175.9%8.5K0.162.9K
$276.00Oct 80.870.88$0.881.1%6.3K0.55341
$279.00Oct 80.060.07$0.0714.3%3.9K0.083.3K
$280.00Oct 90.180.19$0.195.3%3.6K0.128.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 203.053.09$3.071.3%27.1K0.2547.7K
$262.00Nov 202.682.71$2.701.1%16.0K0.225.3K
$275.00Oct 80.250.26$0.263.8%14.3K0.253.3K
$263.00Nov 202.862.89$2.881.0%12.0K0.2421.0K
$276.00Oct 80.540.55$0.551.8%11.2K0.452.0K

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 23.1%, max 33.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2024.4%18.3%33.2%1.1K2.8K
$277.00Oct 8Nov 2023.1%17.9%29.2%10.9K1.4K
$276.00Oct 8Nov 2023.1%18.1%27.6%6.3K452
$278.00Oct 8Nov 2023.9%21.1%13.2%8.6K3.1K
$262.00Oct 30Nov 2021.4%21.2%1.1%--137
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2024.4%18.3%33.2%14.7K59.6K
$277.00Oct 8Nov 2023.1%17.9%29.2%2.9K6.1K
$276.00Oct 8Nov 2023.1%18.1%27.6%11.3K5.1K
$278.00Oct 8Nov 2023.9%21.1%13.2%4572.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 18.23, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$284.00$285.00Oct 16$0.12$0.88$0.1215%7.33$284.12
$290.00$291.00Oct 30$0.12$0.88$0.1214%7.33$290.12
$291.00$292.00Nov 6$0.15$0.85$0.1517%5.67$291.15
$293.00$294.00Nov 6$0.12$0.88$0.1214%7.33$293.12
$289.00$290.00Oct 30$0.14$0.86$0.1416%6.14$289.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$245.00$240.00Nov 6$0.13$4.87$0.136%37.46$244.87
$240.00$235.00Nov 13$0.12$4.88$0.125%40.67$239.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 0.13, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.59$0.59$4.4182%0.13$285.59
$290.00$300.00Oct 21$0.21$0.21$9.7993%0.02$290.21
$280.00$282.00Oct 22$0.67$0.67$1.3365%0.50$280.67
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
$278.00$279.00Nov 20$0.52$0.52$0.4852%1.08$278.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.63$0.63$14.3786%0.04$264.37
$275.00$274.00Oct 8$0.14$0.14$0.8675%0.16$274.86
$273.00$272.00Oct 9$0.10$0.10$0.9085%0.11$272.90
$273.00$272.00Oct 12$0.17$0.17$0.8378%0.20$272.83
$271.00$270.00Oct 13$0.12$0.12$0.8884%0.14$270.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.66, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5823.1%18.4%
$277.00Oct 8Oct 9$0.5423.1%18.7%
$277.50Oct 30Nov 6$1.0719.6%20.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.4523.1%18.4%
$277.00Oct 8Oct 9$0.4323.1%18.7%
$272.50Nov 6Nov 13$0.6718.9%18.9%
$277.50Oct 30Nov 6$0.8819.6%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 400 found (cheapest 0.52% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.88$0.55$1.43$274.57$277.430.52%
$277.00Oct 8$0.41$1.07$1.48$275.52$278.480.54%
$275.00Oct 8$1.59$0.26$1.85$273.15$276.850.67%
$278.00Oct 8$0.17$1.83$2.00$276.00$280.000.72%
$276.00Oct 9$1.46$1.00$2.46$273.54$278.460.89%
$277.00Oct 9$0.95$1.50$2.45$274.55$279.450.89%
$274.00Oct 8$2.45$0.12$2.57$271.43$276.570.93%
$278.00Oct 9$0.58$2.13$2.71$275.29$280.710.98%
$275.00Oct 9$2.10$0.65$2.75$272.25$277.751.00%
$279.00Oct 8$0.07$2.74$2.81$276.19$281.811.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.05% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$273.00Oct 8$0.07$0.06$0.13$272.87$279.13
$279.00$274.00Oct 8$0.07$0.12$0.19$273.81$279.19
$278.00$273.00Oct 8$0.17$0.06$0.23$272.77$278.23
$281.00$272.00Oct 9$0.11$0.16$0.27$271.73$281.27
$278.00$274.00Oct 8$0.17$0.12$0.29$273.71$278.29
$280.00$272.00Oct 9$0.19$0.16$0.35$271.65$280.35
$281.00$273.00Oct 9$0.11$0.26$0.37$272.63$281.37
$279.00$275.00Oct 8$0.07$0.26$0.33$274.67$279.33
$280.00$273.00Oct 9$0.19$0.26$0.45$272.55$280.45
$278.00$275.00Oct 8$0.17$0.26$0.43$274.57$278.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253285/286Nov 20$0.45$0.5553%0.82$252.55$285.45
252/253286/287Nov 20$0.43$0.5755%0.75$252.57$286.43
255/256285/286Nov 20$0.47$0.5351%0.89$255.53$285.47
255/256286/287Nov 20$0.45$0.5553%0.82$255.55$286.45
257/258285/286Nov 20$0.49$0.5149%0.96$257.51$285.49
257/258286/287Nov 20$0.47$0.5351%0.89$257.53$286.47
257/258284/285Nov 6$0.43$0.5754%0.75$257.57$284.43
258/259284/285Nov 6$0.44$0.5654%0.79$258.56$284.44
263/264283/284Oct 23$0.36$0.6461%0.56$263.64$283.36
257/258283/284Nov 6$0.45$0.5552%0.82$257.55$283.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.21$9.797%46.62
$225.00$230.00$235.00Nov 20$0.07$4.937%70.43
$274.00$275.00$276.00Oct 8$0.15$0.8532%5.67
$275.00$276.00$277.00Oct 8$0.24$0.7642%3.17
$273.00$274.00$275.00Oct 9$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$274.00$275.00$276.00Oct 8$0.15$0.8533%5.67
$275.00$276.00$277.00Oct 8$0.23$0.7742%3.35
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$273.00$274.00$275.00Oct 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. 424 found (best net $-5.70, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$5.70$4.30
$250.00$260.001:2Oct 23-$7.61$2.39
$271.00$275.001:2Oct 21-$1.77$2.23
$265.00$269.001:2Oct 8-$3.31$0.69
$275.00$276.001:2Oct 8-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$8.67$1.33
$283.00$279.001:2Oct 21-$2.08$1.92
$278.00$277.001:2Oct 8-$0.31$0.69
$260.00$255.001:2Oct 15-$0.02$4.98
$275.00$274.001:2Oct 9-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.79%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.720.490.2%2.79%3.04%11196
$278.00Nov 20$7.180.480.6%2.60%3.20%26146
$279.00Nov 20$6.660.461.0%2.41%3.38%14410
$280.00Nov 20$6.170.441.3%2.23%3.56%375.9K
$281.00Nov 20$5.700.421.7%2.06%3.75%41.2K
$282.00Nov 20$5.250.402.0%1.90%3.95%71.5K
$283.00Nov 20$4.830.382.4%1.75%4.16%291.3K
$277.00Nov 13$6.950.490.2%2.52%2.76%225
$277.50Nov 13$6.680.480.4%2.42%2.84%--23
$278.00Nov 13$6.430.470.6%2.33%2.93%5710

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 71,519
Total Puts 155,539
Put/Call Ratio 2.17
Net Difference -84,020

Prior's Put/Call Breakdown

Total Calls 76,891
Total Puts 221,161
Put/Call Ratio 2.88
Net Difference -144,270

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