Tour v531
IWM
iShares Russell 2000 ETF
$276.00 -0.61%
◀ 10/8 10:25 ▶

Option Volume

Detail
ℹ
Current (10/08 10:25am) 483,293
Calls: 217,666 (45%)
Puts: 265,627 (55%)
Prior (10/07) 532,829
Calls: 173,079 (32%)
Puts: 359,750 (68%)
Current vs Prior -9.30%
Calls: +25.76% (Calls)
Puts: -26.16% (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 -72.06%
Calls: -72.16%
Puts: -71.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 10:25am) $56.27M
Calls: $13.70M (24%)
Puts: $42.56M (76%)
Prior (10/07) $69.92M
Calls: $14.09M (20%)
Puts: $55.83M (80%)
Current vs Prior -19.52%
Calls: -2.73%
Puts: -23.76%
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 -66.14%
Calls: -77.83%
Puts: -59.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:25am) 1.22
Prior (10/07) 2.08
Current vs Prior -41.29%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -0.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 10:25am) 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 0.41% | 0.83%0.83% | 1.15%0.83% | 2.12%1.91% | 5.38%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -56.60% | -33.31%+129.12% | -7.79%-33.31% | -12.82%-14.34% | -4.71%
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 -59.64% | -38.32%+24.10% | -18.13%-37.32% | -14.00%-32.54% | -8.34%
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 -56.60% | -33.31%+129.12% | -7.79%-33.31% | -12.82%-14.34% | -4.71%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 0.88%
Calls: 1.75% | 0.83%
Puts: 1.79% | 0.92%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior -24.03% | -38.46%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg -47.77% | -74.33%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($42.56M) vs calls ($13.70M). Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 41% - 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 NEUTRAL
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
10:25BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2019.5619.63$19.600.4%20.80748
$258.00Nov 2021.2421.32$21.280.4%--0.82155
$270.00Oct 167.187.21$7.200.4%870.79325
$245.00Nov 2033.0433.18$33.110.4%--0.91216
$261.00Nov 2018.7018.78$18.740.4%20.79175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 848.8249.06$48.940.5%281.00--
$324.00Oct 847.8248.06$47.940.5%291.00--
$293.00Nov 2017.7117.80$17.760.5%1090.8171
$323.00Oct 846.8247.06$46.940.5%101.00--
$287.00Oct 3011.6711.73$11.700.5%--0.81257

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.090.10$0.1010.0%30.7K0.122.9K
$277.00Oct 80.220.23$0.234.3%43.5K0.261.2K
$276.00Oct 80.570.58$0.571.8%17.3K0.51341
$281.00Oct 90.080.09$0.0911.1%9430.064.5K
$282.00Oct 90.050.06$0.0616.7%7940.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 80.070.08$0.0812.5%17.7K0.105.2K
$275.00Oct 80.210.22$0.224.5%33.7K0.243.3K
$276.00Oct 80.560.57$0.561.8%32.8K0.492.0K
$272.00Oct 90.130.14$0.147.1%8810.0911.8K
$271.00Oct 90.080.09$0.0911.1%6690.067.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Oct 1213.6013.70$13.650.7%11.001
$265.00Oct 1211.1211.21$11.170.8%21.004
$250.00Oct 1426.1226.37$26.251.0%--1.00110
$240.00Oct 2336.3836.72$36.550.9%--1.0014
$240.00Oct 3036.6537.01$36.831.0%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 84.845.04$4.944.0%91.00469
$282.00Oct 85.846.08$5.964.0%311.00734
$283.00Oct 86.837.03$6.932.9%31.00917
$284.00Oct 87.838.06$7.952.9%71.001
$286.00Oct 89.8310.04$9.932.1%41.008

Most actively traded options today. High liquidity = easy entry/exit. 941 active (total vol 483.1K, top 43.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.220.23$0.234.3%43.5K0.261.2K
$278.00Oct 80.090.10$0.1010.0%30.7K0.122.9K
$276.00Oct 80.570.58$0.571.8%17.3K0.51341
$279.00Oct 80.040.05$0.0520.0%11.2K0.063.3K
$280.00Oct 90.140.15$0.156.7%10.9K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.210.22$0.224.5%33.7K0.243.3K
$276.00Oct 80.560.57$0.561.8%32.8K0.492.0K
$264.00Nov 203.033.07$3.051.3%30.4K0.2547.7K
$274.00Oct 80.070.08$0.0812.5%17.7K0.105.2K
$262.00Nov 202.652.68$2.671.1%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 12.7%, max 18.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2020.9%17.7%18.5%43.6K1.4K
$275.00Oct 8Nov 2020.6%18.1%14.1%4.2K2.8K
$276.00Oct 8Nov 2019.9%17.9%11.6%17.4K452
$262.00Oct 30Nov 2020.9%20.9%0.3%--137
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 8Nov 2020.9%17.7%18.5%8.0K6.1K
$275.00Oct 8Nov 2020.6%18.1%14.1%34.5K59.6K
$276.00Oct 8Nov 2019.9%17.9%11.6%33.0K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 0.50, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 8$0.66$0.34$0.6676%0.52$275.66
$279.00$280.00Oct 9$0.10$0.90$0.1016%9.00$279.10
$276.00$277.00Oct 8$0.34$0.66$0.3451%1.94$276.34
$277.00$278.00Oct 8$0.13$0.87$0.1326%6.69$277.13
$284.00$285.00Oct 16$0.11$0.89$0.1114%8.09$284.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$278.00Oct 22$3.34$1.66$3.3477%0.50$279.66
$278.00$274.00Oct 22$1.81$2.19$1.8158%1.21$276.19
$250.00$245.00Nov 13$0.26$4.74$0.269%18.23$249.74
$245.00$240.00Nov 13$0.17$4.83$0.177%28.41$244.83
$245.00$240.00Nov 6$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 0.12, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.53$0.53$4.4783%0.12$285.53
$280.00$281.00Nov 13$0.46$0.46$0.5458%0.85$280.46
$277.00$278.00Nov 20$0.53$0.53$0.4751%1.13$277.53
$279.00$280.00Nov 6$0.47$0.47$0.5356%0.89$279.47
$278.00$279.00Nov 20$0.51$0.51$0.4953%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$265.00$250.00Oct 22$0.59$0.59$14.4186%0.04$264.41
$275.00$274.00Oct 8$0.14$0.14$0.8676%0.16$274.86
$275.00$274.00Oct 9$0.28$0.28$0.7265%0.39$274.72
$274.00$273.00Oct 9$0.17$0.17$0.8377%0.20$273.83
$273.00$272.00Oct 12$0.18$0.18$0.8278%0.22$272.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.76, cheapest $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.6419.9%17.5%
$277.50Oct 30Nov 6$1.0719.2%20.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Oct 8Oct 9$0.5319.9%17.5%
$272.50Nov 6Nov 13$0.6718.5%18.6%
$277.50Oct 30Nov 6$0.8819.2%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 424 found (cheapest 0.41% of stock, avg 4.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Oct 8$0.57$0.56$1.13$274.87$277.130.41%
$275.00Oct 8$1.23$0.22$1.45$273.55$276.450.53%
$277.00Oct 8$0.23$1.23$1.46$275.54$278.460.53%
$274.00Oct 8$2.09$0.08$2.17$271.83$276.170.79%
$278.00Oct 8$0.10$2.09$2.19$275.81$280.190.79%
$276.00Oct 9$1.21$1.09$2.30$273.70$278.300.83%
$277.00Oct 9$0.76$1.63$2.39$274.61$279.390.87%
$275.00Oct 9$1.81$0.69$2.50$272.50$277.500.91%
$278.00Oct 9$0.44$2.33$2.77$275.23$280.771.00%
$274.00Oct 9$2.54$0.41$2.95$271.05$276.951.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 1.88%)

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$0.10$0.08$0.18$273.82$278.18
$281.00$272.00Oct 9$0.09$0.14$0.23$271.77$281.23
$280.00$272.00Oct 9$0.15$0.14$0.29$271.71$280.29
$279.00$275.00Oct 8$0.05$0.22$0.27$274.73$279.27
$277.00$274.00Oct 8$0.23$0.08$0.31$273.69$277.31
$281.00$273.00Oct 9$0.09$0.24$0.33$272.67$281.33
$278.00$275.00Oct 8$0.10$0.22$0.32$274.68$278.32
$280.00$273.00Oct 9$0.15$0.24$0.39$272.61$280.39
$279.00$272.00Oct 9$0.25$0.14$0.39$271.61$279.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256285/286Nov 20$0.48$0.5252%0.92$255.52$285.48
255/256284/285Nov 20$0.49$0.5150%0.96$255.51$284.49
253/254285/286Nov 20$0.45$0.5553%0.82$253.55$285.45
257/258283/284Nov 6$0.45$0.5553%0.82$257.55$283.45
256/257284/285Nov 13$0.46$0.5452%0.85$256.54$284.46
259/260283/284Nov 6$0.47$0.5351%0.89$259.53$283.47
259/260284/285Nov 13$0.49$0.5149%0.96$259.51$284.49
255/256286/287Nov 20$0.44$0.5654%0.79$255.56$286.44
256/257285/286Nov 20$0.47$0.5350%0.89$256.53$285.47
257/258285/286Nov 20$0.48$0.5250%0.92$257.52$285.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.12$9.889%82.33
$274.00$275.00$276.00Oct 8$0.20$0.8039%4.00
$277.00$278.00$279.00Oct 8$0.08$0.9220%11.50
$276.00$277.00$278.00Oct 8$0.21$0.7940%3.76
$273.00$274.00$275.00Oct 9$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 8$0.19$0.8139%4.26
$274.00$275.00$276.00Oct 8$0.20$0.8039%4.00
$250.00$255.00$260.00Oct 21$0.08$4.924%61.50
$275.00$276.00$277.00Oct 14$0.05$0.9513%19.00
$274.00$275.00$276.00Oct 9$0.12$0.8825%7.33

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 $-1.06, 426 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$273.001:2Oct 20-$1.06$4.44
$250.00$260.001:2Oct 23-$7.21$2.79
$265.00$269.001:2Oct 8-$3.09$0.91
$274.00$275.001:2Oct 8-$0.37$0.63
$277.00$278.001:2Oct 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$283.00$278.001:2Oct 22-$1.15$3.85
$305.00$295.001:2Oct 9-$8.92$1.08
$278.00$274.001:2Oct 22-$0.87$3.13
$283.00$279.001:2Oct 21-$2.11$1.89
$278.00$277.001:2Oct 8-$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 2.91%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Nov 20$8.030.510.0%2.91%2.91%37111
$277.00Nov 20$7.470.490.4%2.71%3.07%14196
$278.00Nov 20$6.940.470.7%2.51%3.24%45146
$279.00Nov 20$6.430.451.1%2.33%3.42%144410
$280.00Nov 20$5.950.431.4%2.16%3.61%4095.9K
$281.00Nov 20$5.490.411.8%1.99%3.80%61.2K
$282.00Nov 20$5.050.392.2%1.83%4.00%351.5K
$283.00Nov 20$4.640.372.5%1.68%4.22%621.3K
$277.00Nov 13$6.710.480.4%2.43%2.79%325
$277.50Nov 13$6.440.480.5%2.33%2.88%--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 217,666
Total Puts 265,627
Put/Call Ratio 1.22
Net Difference -47,961

Prior's Put/Call Breakdown

Total Calls 173,079
Total Puts 359,750
Put/Call Ratio 2.08
Net Difference -186,671

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