Tour v531
IWM
iShares Russell 2000 ETF
$276.19 -0.54%
◀ 10/8 10:20 ▶

Option Volume

Detail
ℹ
Current (10/08 10:20am) 468,139
Calls: 207,883 (44%)
Puts: 260,256 (56%)
Prior (10/07) 512,718
Calls: 165,785 (32%)
Puts: 346,933 (68%)
Current vs Prior -8.69%
Calls: +25.39% (Calls)
Puts: -24.98% (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 -72.93%
Calls: -73.41%
Puts: -72.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:20am) $53.43M
Calls: $12.46M (23%)
Puts: $40.98M (77%)
Prior (10/07) $68.90M
Calls: $13.30M (19%)
Puts: $55.60M (81%)
Current vs Prior -22.45%
Calls: -6.37%
Puts: -26.30%
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 -67.85%
Calls: -79.85%
Puts: -60.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:20am) 1.25
Prior (10/07) 2.09
Current vs Prior -40.18%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +2.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:20am) 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 0.64% | 1.03%1.03% | 1.35%1.03% | 2.30%2.09% | 5.54%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -31.69% | -17.71%+182.73% | +8.08%-17.70% | -5.42%-6.28% | -1.83%
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 -36.46% | -23.89%+53.13% | -4.04%-22.65% | -6.70%-26.19% | -5.57%
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 -31.69% | -17.71%+182.73% | +8.08%-17.70% | -5.42%-6.28% | -1.83%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.64% | 1.42%
Calls: 1.45% | 1.52%
Puts: 1.83% | 1.32%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -29.61% | -0.70%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -51.60% | -58.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($40.98M) vs calls ($12.46M). Bearish P/C ratio of 1.25 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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
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 998 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 167.357.38$7.370.4%800.80325
$258.00Nov 2021.3921.48$21.440.4%--0.82155
$275.00Oct 122.362.37$2.370.4%3540.62212
$261.00Nov 2018.8518.94$18.900.5%20.79175
$259.00Nov 2020.5320.63$20.580.5%10.81209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 848.7348.98$48.860.5%251.00--
$324.00Oct 847.7347.98$47.860.5%261.00--
$323.00Oct 846.7346.98$46.860.5%101.00--
$322.00Oct 845.7345.98$45.860.5%111.00--
$321.00Oct 844.7344.98$44.860.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.100.11$0.119.1%28.6K0.132.9K
$277.00Oct 80.280.29$0.293.4%41.3K0.291.2K
$276.00Oct 80.680.69$0.691.4%16.7K0.54341
$281.00Oct 90.080.09$0.0911.1%9400.064.5K
$282.00Oct 90.050.06$0.0616.7%7850.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.070.08$0.0812.5%17.4K0.105.2K
$275.00Oct 80.180.19$0.195.3%32.3K0.223.3K
$276.00Oct 80.490.50$0.502.0%31.5K0.462.0K
$271.00Oct 90.080.09$0.0911.1%6640.067.6K
$272.00Oct 90.130.14$0.147.1%8790.0911.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 468 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 816.0216.27$16.151.5%31.009
$261.00Oct 815.0215.27$15.151.7%31.00--
$265.00Oct 811.0211.24$11.132.0%--1.0011
$269.00Oct 87.027.25$7.143.2%--1.0022
$270.00Oct 86.026.28$6.154.2%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 96.746.92$6.832.6%101.002.4K
$284.00Oct 97.797.91$7.851.5%351.001.4K
$285.00Oct 98.778.98$8.882.4%241.00786
$286.00Oct 99.749.98$9.862.4%151.00541
$287.00Oct 910.7610.98$10.872.0%21.00180

Most actively traded options today. High liquidity = easy entry/exit. 922 active (total vol 467.9K, top 41.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.280.29$0.293.4%41.3K0.291.2K
$278.00Oct 80.100.11$0.119.1%28.6K0.132.9K
$276.00Oct 80.680.69$0.691.4%16.7K0.54341
$279.00Oct 80.040.05$0.0520.0%11.1K0.063.3K
$280.00Oct 90.140.15$0.156.7%10.7K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.180.19$0.195.3%32.3K0.223.3K
$276.00Oct 80.490.50$0.502.0%31.5K0.462.0K
$264.00Nov 202.993.03$3.011.3%30.4K0.2547.7K
$274.00Oct 80.070.08$0.0812.5%17.4K0.105.2K
$262.00Nov 202.622.65$2.641.1%16.0K0.225.3K

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 14.5%, max 20.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.2%17.7%20.2%41.3K1.4K
$275.00Oct 8Nov 2021.1%18.1%16.8%2.1K2.8K
$276.00Oct 8Nov 2020.3%17.9%13.7%16.7K452
$262.00Oct 30Nov 2021.0%20.9%0.2%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2021.2%17.7%20.2%7.6K6.1K
$275.00Oct 8Nov 2021.1%18.1%16.8%33.1K59.6K
$276.00Oct 8Nov 2020.3%17.9%13.7%31.7K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 0.51, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Nov 13$0.13$0.87$0.1315%6.69$294.13
$282.00$282.50Oct 23$0.13$0.37$0.1328%2.85$282.13
$295.00$296.00Nov 13$0.12$0.88$0.1213%7.33$295.12
$297.00$298.00Nov 20$0.12$0.88$0.1213%7.33$297.12
$298.00$299.00Nov 20$0.11$0.89$0.1112%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$278.00Oct 22$3.31$1.69$3.3177%0.51$279.69
$278.00$274.00Oct 22$1.77$2.23$1.7757%1.26$276.23
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$250.00$245.00Nov 6$0.19$4.81$0.198%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 0.12, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.53$0.53$4.4783%0.12$285.53
$280.00$282.00Oct 22$0.64$0.64$1.3666%0.47$280.64
$277.00$278.00Nov 20$0.54$0.54$0.4651%1.17$277.54
$280.00$281.00Nov 20$0.48$0.48$0.5256%0.92$280.48
$278.00$279.00Nov 13$0.51$0.51$0.4953%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.60$0.60$14.4086%0.04$264.40
$276.00$275.00Oct 8$0.31$0.31$0.6954%0.45$275.69
$275.00$274.00Oct 8$0.11$0.11$0.8978%0.12$274.89
$275.00$274.00Oct 9$0.25$0.25$0.7567%0.33$274.75
$274.00$273.00Oct 9$0.15$0.15$0.8578%0.18$273.85

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$0.6320.3%17.7%
$277.50Oct 30Nov 6$1.0819.3%20.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5020.3%17.7%
$272.50Nov 6Nov 13$0.6718.6%18.7%
$277.50Oct 30Nov 6$0.8919.3%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 0.43% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.69$0.50$1.19$274.81$277.190.43%
$277.00Oct 8$0.29$1.09$1.38$275.62$278.380.50%
$275.00Oct 8$1.39$0.19$1.58$273.42$276.580.57%
$278.00Oct 8$0.11$1.92$2.03$275.97$280.030.74%
$276.00Oct 9$1.32$1.00$2.32$273.68$278.320.84%
$274.00Oct 8$2.27$0.08$2.35$271.65$276.350.85%
$277.00Oct 9$0.84$1.52$2.36$274.64$279.360.85%
$275.00Oct 9$1.94$0.63$2.57$272.43$277.570.93%
$278.00Oct 9$0.50$2.19$2.69$275.31$280.690.97%
$279.00Oct 8$0.05$2.90$2.95$276.05$281.951.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$274.00Oct 8$0.05$0.08$0.13$273.87$279.13
$278.00$274.00Oct 8$0.11$0.08$0.19$273.81$278.19
$281.00$272.00Oct 9$0.09$0.14$0.23$271.77$281.23
$279.00$275.00Oct 8$0.05$0.19$0.24$274.76$279.24
$280.00$272.00Oct 9$0.15$0.14$0.29$271.71$280.29
$278.00$275.00Oct 8$0.11$0.19$0.30$274.70$278.30
$281.00$273.00Oct 9$0.09$0.23$0.32$272.68$281.32
$280.00$273.00Oct 9$0.15$0.23$0.38$272.62$280.38
$277.00$274.00Oct 8$0.29$0.08$0.37$273.63$277.37
$279.00$272.00Oct 9$0.28$0.14$0.42$271.58$279.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259283/284Nov 6$0.46$0.5452%0.85$258.54$283.46
256/257284/285Nov 13$0.46$0.5452%0.85$256.54$284.46
258/259284/285Nov 6$0.43$0.5754%0.75$258.57$284.43
260/261284/285Nov 13$0.50$0.5047%1.00$260.50$284.50
261/262283/284Oct 30$0.42$0.5855%0.72$261.58$283.42
253/254285/286Nov 20$0.44$0.5653%0.79$253.56$285.44
253/254286/287Nov 20$0.42$0.5855%0.72$253.58$286.42
261/262283/284Nov 6$0.49$0.5148%0.96$261.51$283.49
261/262284/285Nov 13$0.51$0.4946%1.04$261.49$284.51
260/261285/286Nov 20$0.51$0.4946%1.04$260.49$285.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.20$9.809%49.00
$240.00$245.00$250.00Oct 30$0.10$4.907%49.00
$271.00$273.00$275.00Oct 21$0.12$1.8816%15.67
$274.00$275.00$276.00Oct 8$0.18$0.8236%4.56
$276.00$277.00$278.00Oct 8$0.22$0.7841%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Oct 8$0.28$0.7249%2.57
$273.00$274.00$275.00Oct 8$0.07$0.9318%13.29
$240.00$245.00$250.00Nov 6$0.07$4.934%70.43
$250.00$255.00$260.00Oct 21$0.09$4.914%54.56
$274.00$275.00$276.00Oct 8$0.20$0.8036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-1.15, 427 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$1.15$4.35
$250.00$260.001:2Oct 23-$7.33$2.67
$265.00$269.001:2Oct 8-$3.15$0.85
$274.00$275.001:2Oct 8-$0.51$0.49
$277.00$278.001:2Oct 9-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$283.00$278.001:2Oct 22-$1.11$3.89
$305.00$295.001:2Oct 9-$8.85$1.15
$278.00$274.001:2Oct 22-$0.88$3.12
$283.00$279.001:2Oct 21-$2.05$1.95
$278.00$277.001:2Oct 8-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.74%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Nov 20$7.560.490.3%2.74%3.03%14196
$278.00Nov 20$7.020.480.7%2.54%3.20%45146
$279.00Nov 20$6.510.461.0%2.36%3.37%144410
$280.00Nov 20$6.020.431.4%2.18%3.56%4095.9K
$281.00Nov 20$5.550.411.7%2.01%3.75%61.2K
$282.00Nov 20$5.110.392.1%1.85%3.95%351.5K
$283.00Nov 20$4.700.372.5%1.70%4.17%621.3K
$277.00Nov 13$6.790.490.3%2.46%2.75%325
$277.50Nov 13$6.520.480.5%2.36%2.84%--23
$278.00Nov 13$6.280.470.7%2.27%2.93%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 207,883
Total Puts 260,256
Put/Call Ratio 1.25
Net Difference -52,373

Prior's Put/Call Breakdown

Total Calls 165,785
Total Puts 346,933
Put/Call Ratio 2.09
Net Difference -181,148

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