Tour v531
IWM
iShares Russell 2000 ETF
$276.18 -0.55%
◀ 10/8 10:05 ▶

Option Volume

Detail
ℹ
Current (10/08 10:05am) 395,005
Calls: 169,681 (43%)
Puts: 225,324 (57%)
Prior (10/07) 410,115
Calls: 127,070 (31%)
Puts: 283,045 (69%)
Current vs Prior -3.68%
Calls: +33.53% (Calls)
Puts: -20.39% (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 -77.16%
Calls: -78.29%
Puts: -76.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:05am) $49.18M
Calls: $10.77M (22%)
Puts: $38.40M (78%)
Prior (10/07) $57.15M
Calls: $11.16M (20%)
Puts: $45.99M (80%)
Current vs Prior -13.95%
Calls: -3.49%
Puts: -16.49%
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 -70.41%
Calls: -82.57%
Puts: -63.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:05am) 1.33
Prior (10/07) 2.23
Current vs Prior -40.38%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +8.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:05am) 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 0.67% | 1.05%1.05% | 1.37%1.05% | 2.32%2.11% | 5.57%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -29.38% | -16.26%+187.71% | +9.25%-16.25% | -4.37%-5.13% | -1.25%
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 -34.32% | -22.54%+55.83% | -3.01%-21.29% | -5.67%-25.29% | -5.01%
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 -29.38% | -16.26%+187.71% | +9.25%-16.25% | -4.37%-5.13% | -1.25%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 1.39%
Calls: 1.39% | 1.49%
Puts: 1.79% | 1.29%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -31.76% | -2.80%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -53.08% | -59.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($38.40M) vs calls ($10.77M). Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio dropping 40% - 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
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 987 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 122.382.39$2.380.4%3410.62212
$264.00Oct 3014.2314.29$14.260.4%10.8213
$258.00Nov 2021.4221.52$21.470.5%--0.82155
$261.00Nov 2018.8818.97$18.920.5%20.79175
$259.00Nov 2020.5620.66$20.610.5%10.81209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 121.981.99$1.990.5%4720.581.5K
$325.00Oct 848.7448.99$48.870.5%121.00--
$324.00Oct 847.7347.99$47.860.5%131.00--
$313.00Oct 836.7736.99$36.880.6%121.00--
$323.00Oct 846.7146.99$46.850.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.110.12$0.128.3%22.0K0.142.9K
$279.00Oct 80.050.06$0.0616.7%9.0K0.073.3K
$277.00Oct 80.290.30$0.303.3%29.3K0.301.2K
$276.00Oct 80.710.72$0.721.4%12.4K0.54341
$282.00Oct 90.050.06$0.0616.7%7750.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.080.09$0.0911.1%14.7K0.105.2K
$275.00Oct 80.220.23$0.234.3%25.5K0.233.3K
$276.00Oct 80.530.54$0.541.9%25.1K0.462.0K
$271.00Oct 90.080.09$0.0911.1%6010.067.6K
$270.00Oct 90.050.06$0.0616.7%1670.047.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.0116.27$16.141.6%31.009
$261.00Oct 815.0115.27$15.141.7%31.00--
$265.00Oct 811.0111.25$11.132.2%--1.0011
$269.00Oct 87.017.25$7.133.4%--1.0022
$270.00Oct 86.016.30$6.154.7%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.766.90$6.832.0%91.002.4K
$284.00Oct 97.787.90$7.841.5%301.001.4K
$285.00Oct 98.768.89$8.821.5%241.00786
$286.00Oct 99.779.89$9.831.2%151.00541
$287.00Oct 910.7710.89$10.831.1%21.00180

Most actively traded options today. High liquidity = easy entry/exit. 855 active (total vol 394.9K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.290.30$0.303.3%29.3K0.301.2K
$278.00Oct 80.110.12$0.128.3%22.0K0.142.9K
$276.00Oct 80.710.72$0.721.4%12.4K0.54341
$279.00Oct 90.280.29$0.293.4%9.9K0.185.8K
$280.00Oct 90.150.16$0.166.3%9.3K0.118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 203.053.09$3.071.3%30.3K0.2547.7K
$275.00Oct 80.220.23$0.234.3%25.5K0.233.3K
$276.00Oct 80.530.54$0.541.9%25.1K0.462.0K
$262.00Nov 202.672.70$2.691.1%16.0K0.225.3K
$274.00Oct 80.080.09$0.0911.1%14.7K0.105.2K

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 17.0%, max 22.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2022.2%18.2%22.1%1.8K2.8K
$277.00Oct 8Nov 2021.4%17.8%20.0%29.3K1.4K
$276.00Oct 8Nov 2021.1%18.0%17.0%12.4K452
$262.00Oct 30Nov 2021.3%21.1%0.8%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 8Nov 2022.2%18.2%22.1%26.2K59.6K
$277.00Oct 8Nov 2021.4%17.8%20.0%6.5K6.1K
$276.00Oct 8Nov 2021.1%18.0%17.0%25.3K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 0.79, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Nov 13$0.12$0.88$0.1214%7.33$295.12
$297.00$298.00Nov 20$0.12$0.88$0.1214%7.33$297.12
$281.00$282.00Oct 13$0.12$0.88$0.1216%7.33$281.12
$287.50$288.00Nov 6$0.11$0.39$0.1123%3.55$287.61
$293.00$294.00Nov 13$0.15$0.85$0.1516%5.67$293.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$274.00Oct 22$5.04$3.96$5.0477%0.79$277.96
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$240.00$235.00Nov 13$0.12$4.88$0.125%40.67$239.88
$250.00$245.00Nov 6$0.20$4.80$0.208%24.00$249.80
$245.00$240.00Nov 13$0.18$4.82$0.187%26.78$244.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 0.12, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.55$0.55$4.4583%0.12$285.55
$280.00$282.00Oct 22$0.66$0.66$1.3465%0.49$280.66
$290.00$300.00Oct 21$0.19$0.19$9.8194%0.02$290.19
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
$278.00$279.00Oct 22$0.46$0.46$0.5457%0.85$278.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.64$0.64$14.3686%0.04$264.36
$275.00$274.00Oct 8$0.14$0.14$0.8676%0.16$274.86
$276.00$275.00Oct 8$0.31$0.31$0.6954%0.45$275.69
$275.00$274.00Oct 9$0.26$0.26$0.7466%0.35$274.74
$273.00$272.00Oct 9$0.10$0.10$0.9085%0.11$272.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6221.1%18.0%
$277.50Oct 30Nov 6$1.0719.5%20.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5021.1%18.0%
$272.50Nov 6Nov 13$0.6618.8%18.8%
$277.50Oct 30Nov 6$0.8919.5%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.46% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.72$0.54$1.26$274.74$277.260.46%
$277.00Oct 8$0.30$1.12$1.42$275.58$278.420.51%
$275.00Oct 8$1.40$0.23$1.63$273.37$276.630.59%
$278.00Oct 8$0.12$1.94$2.06$275.94$280.060.75%
$274.00Oct 8$2.26$0.09$2.35$271.65$276.350.85%
$276.00Oct 9$1.34$1.04$2.38$273.62$278.380.86%
$277.00Oct 9$0.86$1.55$2.41$274.59$279.410.87%
$275.00Oct 9$1.96$0.67$2.63$272.37$277.630.95%
$278.00Oct 9$0.51$2.21$2.72$275.28$280.720.98%
$279.00Oct 8$0.06$2.91$2.97$276.03$281.971.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.06$0.09$0.15$273.85$279.15
$278.00$274.00Oct 8$0.12$0.09$0.21$273.79$278.21
$281.00$272.00Oct 9$0.10$0.15$0.25$271.75$281.25
$280.00$272.00Oct 9$0.16$0.15$0.31$271.69$280.31
$279.00$275.00Oct 8$0.06$0.23$0.29$274.71$279.29
$281.00$273.00Oct 9$0.10$0.25$0.35$272.65$281.35
$278.00$275.00Oct 8$0.12$0.23$0.35$274.65$278.35
$280.00$273.00Oct 9$0.16$0.25$0.41$272.59$280.41
$277.00$274.00Oct 8$0.30$0.09$0.39$273.61$277.39
$279.00$272.00Oct 9$0.29$0.15$0.44$271.56$279.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254285/286Nov 20$0.45$0.5553%0.82$253.55$285.45
255/256284/285Nov 13$0.45$0.5552%0.82$255.55$284.45
256/257284/285Nov 13$0.46$0.5451%0.85$256.54$284.46
258/259283/284Nov 6$0.46$0.5451%0.85$258.54$283.46
261/262285/286Nov 20$0.53$0.4744%1.13$261.47$285.53
259/260284/285Nov 13$0.49$0.5148%0.96$259.51$284.49
255/256285/286Nov 20$0.46$0.5451%0.85$255.54$285.46
256/257285/286Nov 20$0.47$0.5350%0.89$256.53$285.47
257/258285/286Nov 20$0.48$0.5249%0.92$257.52$285.48
258/259285/286Nov 20$0.49$0.5148%0.96$258.51$285.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.17$9.839%57.82
$240.00$245.00$250.00Oct 30$0.08$4.927%61.50
$271.00$273.00$275.00Oct 21$0.13$1.8716%14.38
$273.00$274.00$275.00Oct 8$0.06$0.9418%15.67
$275.00$276.00$277.00Oct 8$0.26$0.7446%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Oct 8$0.17$0.8335%4.88
$250.00$255.00$260.00Oct 21$0.08$4.924%61.50
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$275.00$276.00$277.00Oct 8$0.27$0.7347%2.70
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 434 found (best net $-1.20, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$1.20$4.30
$250.00$260.001:2Oct 23-$7.44$2.56
$262.50$267.501:2Oct 12-$3.92$1.08
$270.00$274.001:2Oct 19-$1.71$2.29
$265.00$269.001:2Oct 8-$3.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$8.87$1.13
$283.00$279.001:2Oct 21-$2.11$1.89
$274.00$270.001:2Oct 22-$0.45$3.55
$278.00$277.001:2Oct 8-$0.30$0.70
$266.00$262.001:2Oct 21-$0.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.75%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.600.490.3%2.75%3.05%14196
$278.00Nov 20$7.060.480.7%2.56%3.22%45146
$279.00Nov 20$6.550.461.0%2.37%3.39%123410
$280.00Nov 20$6.060.441.4%2.19%3.58%3755.9K
$281.00Nov 20$5.600.411.8%2.03%3.77%61.2K
$282.00Nov 20$5.160.402.1%1.87%3.98%241.5K
$283.00Nov 20$4.740.372.5%1.72%4.19%501.3K
$277.00Nov 13$6.830.490.3%2.47%2.77%325
$277.50Nov 13$6.570.480.5%2.38%2.86%--23
$278.00Nov 13$6.320.470.7%2.29%2.95%10710

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 169,681
Total Puts 225,324
Put/Call Ratio 1.33
Net Difference -55,643

Prior's Put/Call Breakdown

Total Calls 127,070
Total Puts 283,045
Put/Call Ratio 2.23
Net Difference -155,975

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