Tour v531
IWM
iShares Russell 2000 ETF
$278.26 +0.25%
◀ 10/9 09:40 ▶

Option Volume

Detail
ℹ
Current (10/09 9:40am) 112,732
Calls: 48,460 (43%)
Puts: 64,272 (57%)
Prior (10/08) 169,493
Calls: 56,229 (33%)
Puts: 113,264 (67%)
Current vs Prior -33.49%
Calls: -13.82% (Calls)
Puts: -43.25% (Puts)
Prior 7-Day Total 13,151,903
Calls: 5,882,874 (45%)
Puts: 7,269,029 (55%)
Prior 7-Day Average 1,878,843
Calls: 840,410 (45%)
Puts: 1,038,432 (55%)
Current vs Prior 7-Day Avg -94.00%
Calls: -94.23%
Puts: -93.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 9:40am) $11.32M
Calls: $6.23M (55%)
Puts: $5.09M (45%)
Prior (10/08) $27.50M
Calls: $4.04M (15%)
Puts: $23.47M (85%)
Current vs Prior -58.86%
Calls: +54.38%
Puts: -78.33%
Prior 7-Day Total $1.47B
Calls: $529.00M (36%)
Puts: $943.24M (64%)
Prior 7-Day Average $210.32M
Calls: $75.57M (36%)
Puts: $134.75M (64%)
Current vs Prior 7-Day Avg -94.62%
Calls: -91.76%
Puts: -96.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 9:40am) 1.33
Prior (10/08) 2.01
Current vs Prior -34.16%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +6.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 9:40am) 4,226,094
Calls: 1,472,200 (35%)
Puts: 2,753,894 (65%)
Prior (10/08) 4,196,932
Calls: 1,358,017 (32%)
Puts: 2,838,915 (68%)
Current vs Prior +0.69%
Prior 7-Day Total 24,469,189
Calls: 7,902,242 (32%)
Puts: 16,566,947 (68%)
Prior 7-Day Average 3,495,598
Calls: 1,128,891 (32%)
Puts: 2,366,706 (68%)
Current vs Prior 7-Day Avg +20.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.72% | 1.10%0.72% | 1.10%0.72% | 2.10%1.90% | 5.42%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -26.29% | -17.23%-26.29% | -17.23%-26.29% | -8.84%-10.28% | -3.02%
Prior 7-Day Avg 1.01% | 1.34%0.66% | 1.34%1.21% | 2.40%2.63% | 5.79%
Current vs 7-Day Avg -28.30% | -17.96%+8.70% | -17.77%-40.47% | -12.80%-27.91% | -6.45%
Prior 7-Day Eod 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs 7-Day Eod -26.29% | -17.23%-26.29% | -17.23%-26.29% | -8.84%-10.28% | -3.02%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.45% | 1.67%
Calls: 1.16% | 2.14%
Puts: 1.74% | 1.20%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -60.27% | +6.37%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -58.09% | -47.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio dropping 34% - sentiment shifting bullish. Put-heavy open interest (2,753,894 puts vs 1,472,200 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 917 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 913.2413.29$13.270.4%11.0050
$245.00Nov 2035.0735.22$35.140.4%--0.92216
$267.00Oct 911.2411.29$11.270.4%11.0028
$268.00Oct 910.2410.29$10.270.5%21.0053
$269.00Oct 99.249.29$9.270.5%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 910.7210.77$10.750.5%--1.0023
$287.50Oct 99.229.27$9.250.5%--0.99116
$287.00Oct 98.728.77$8.750.6%--0.99135
$283.00Oct 145.225.25$5.240.6%--0.81104
$319.00Oct 940.5740.81$40.690.6%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 90.070.08$0.0812.5%1.8K0.095.6K
$280.00Oct 90.170.18$0.185.6%8.5K0.1920.5K
$279.00Oct 90.400.41$0.412.4%9.0K0.3710.9K
$278.00Oct 90.850.86$0.861.2%4.3K0.598.3K
$283.00Oct 120.120.13$0.137.7%3020.097.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 90.050.06$0.0616.7%1.2K0.0613.0K
$276.00Oct 90.110.12$0.128.3%4.5K0.128.7K
$277.00Oct 90.270.28$0.283.6%6.5K0.2320.7K
$278.00Oct 90.590.60$0.601.7%6.5K0.413.8K
$271.00Oct 120.050.06$0.0616.7%210.03948

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 933.1233.43$33.280.9%--1.0020
$250.00Oct 928.2028.43$28.320.8%111.0092
$252.00Oct 926.1226.43$26.281.2%--1.0029
$259.00Oct 919.1219.43$19.271.6%--1.0045
$260.00Oct 918.1218.43$18.271.7%--1.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 940.5740.81$40.690.6%31.00--
$320.00Oct 941.5741.88$41.730.7%31.00--
$315.00Oct 936.5736.88$36.730.8%11.00--
$316.00Oct 937.5737.88$37.730.8%11.00--
$292.00Oct 913.5713.81$13.691.8%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 112.5K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.400.41$0.412.4%9.0K0.3710.9K
$280.00Oct 90.170.18$0.185.6%8.5K0.1920.5K
$278.00Oct 90.850.86$0.861.2%4.3K0.598.3K
$280.00Oct 161.911.94$1.921.6%3.3K0.4135.2K
$280.00Nov 206.886.95$6.921.0%2.6K0.486.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 160.360.38$0.375.4%18.5K0.1074.7K
$270.00Oct 160.430.45$0.444.5%10.5K0.1277.9K
$277.00Oct 90.270.28$0.283.6%6.5K0.2320.7K
$278.00Oct 90.590.60$0.601.7%6.5K0.413.8K
$276.00Oct 90.110.12$0.128.3%4.5K0.128.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 31.1%, max 39.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2024.9%17.8%39.8%1.3K8.7K
$279.00Oct 9Nov 2023.5%17.4%34.8%9.1K11.4K
$278.00Oct 9Nov 2023.5%17.6%33.4%4.4K8.8K
$280.00Oct 9Nov 2024.1%20.6%16.6%11.1K26.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 9Nov 2024.9%17.8%39.8%6.6K22.2K
$279.00Oct 9Nov 2023.5%17.4%34.8%1.7K22.4K
$278.00Oct 9Nov 2023.5%17.6%33.4%6.5K5.1K
$280.00Oct 9Nov 2024.1%20.6%16.6%14746.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 40.67, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 9$0.45$0.55$0.4559%1.22$278.45
$279.00$280.00Oct 12$0.33$0.67$0.3342%2.03$279.33
$281.00$282.00Oct 12$0.14$0.86$0.1421%6.14$281.14
$285.00$286.00Oct 15$0.10$0.90$0.1014%9.00$285.10
$278.00$279.00Oct 12$0.47$0.53$0.4754%1.13$278.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$235.00Nov 20$0.12$4.88$0.125%40.67$239.88
$250.00$245.00Nov 13$0.21$4.79$0.218%22.81$249.79
$245.00$240.00Nov 13$0.14$4.86$0.146%34.71$244.86
$250.00$245.00Nov 6$0.15$4.85$0.156%32.33$249.85
$260.00$250.00Oct 22$0.14$9.86$0.145%70.43$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 0.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.71$0.71$4.2978%0.17$285.71
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$280.00$281.00Nov 20$0.52$0.52$0.4852%1.08$280.52
$279.00$280.00Oct 30$0.52$0.52$0.4851%1.08$279.52
$280.00$281.00Nov 13$0.51$0.51$0.4953%1.04$280.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 9$0.32$0.32$0.6859%0.47$277.68
$277.00$276.00Oct 9$0.16$0.16$0.8477%0.19$276.84
$276.00$275.00Oct 12$0.19$0.19$0.8176%0.23$275.81
$277.00$276.00Oct 13$0.32$0.32$0.6863%0.47$276.68
$277.00$276.00Oct 14$0.36$0.36$0.6460%0.56$276.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.76, cheapest $0.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.5423.5%11.7%
$279.00Oct 9Oct 12$0.5223.5%12.5%
$277.50Oct 30Nov 6$1.1316.9%17.6%
$282.50Oct 23Oct 30$1.1016.8%18.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 9Oct 12$0.5523.5%11.7%
$279.00Oct 9Oct 12$0.5223.5%12.5%
$272.50Nov 6Nov 13$0.6618.7%18.8%
$277.50Oct 30Nov 6$0.9116.9%17.6%
$282.50Oct 23Oct 30$0.8816.8%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 380 found (cheapest 0.52% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.86$0.60$1.46$276.54$279.460.52%
$279.00Oct 9$0.41$1.15$1.56$277.44$280.560.56%
$277.00Oct 9$1.53$0.28$1.81$275.19$278.810.65%
$280.00Oct 9$0.18$1.91$2.09$277.91$282.090.75%
$276.00Oct 9$2.38$0.12$2.50$273.50$278.500.90%
$278.00Oct 12$1.40$1.15$2.55$275.45$280.550.92%
$279.00Oct 12$0.93$1.67$2.60$276.40$281.600.93%
$277.00Oct 12$2.03$0.76$2.79$274.21$279.791.00%
$281.00Oct 9$0.08$2.81$2.89$278.11$283.891.04%
$280.00Oct 12$0.60$2.33$2.93$277.07$282.931.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 9$0.08$0.06$0.14$274.86$281.14
$281.00$276.00Oct 9$0.08$0.12$0.20$275.80$281.20
$280.00$275.00Oct 9$0.18$0.06$0.24$274.76$280.24
$280.00$276.00Oct 9$0.18$0.12$0.30$275.70$280.30
$283.00$274.00Oct 12$0.13$0.19$0.32$273.68$283.32
$281.00$277.00Oct 9$0.08$0.28$0.36$276.64$281.36
$282.00$274.00Oct 12$0.22$0.19$0.41$273.59$282.41
$283.00$275.00Oct 12$0.13$0.30$0.43$274.57$283.43
$280.00$277.00Oct 9$0.18$0.28$0.46$276.54$280.46
$282.00$275.00Oct 12$0.22$0.30$0.52$274.48$282.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261286/287Nov 13$0.48$0.5250%0.92$260.52$286.48
264/265286/287Nov 13$0.53$0.4745%1.13$264.47$286.53
267/268287/288Nov 13$0.26$0.2444%1.08$267.24$287.26
255/256287/288Nov 20$0.44$0.5654%0.79$255.56$287.44
257/258287/288Nov 20$0.45$0.5552%0.82$257.55$287.45
258/259287/288Nov 20$0.46$0.5451%0.85$258.54$287.46
260/261287/288Nov 20$0.48$0.5249%0.92$260.52$287.48
263/264286/287Nov 13$0.50$0.5047%1.00$263.50$286.50
260/261285/286Nov 6$0.44$0.5652%0.79$260.56$285.44
255/256288/289Nov 20$0.41$0.5956%0.69$255.59$288.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$290.00$295.00$300.00Oct 22$0.16$4.848%30.25
$276.00$277.00$278.00Oct 12$0.09$0.9123%10.11
$285.00$290.00$295.00Oct 22$0.48$4.5219%9.42
$279.00$280.00$281.00Oct 9$0.13$0.8728%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 9$0.21$0.7940%3.76
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$280.00$281.00$282.00Oct 9$0.06$0.9415%15.67
$276.00$277.00$278.00Oct 14$0.06$0.9415%15.67
$279.00$280.00$281.00Oct 9$0.14$0.8628%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 435 found (best net $-0.80, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.76$3.24
$250.00$260.001:2Oct 23-$9.22$0.78
$277.00$278.001:2Oct 9-$0.19$0.81
$271.00$275.001:2Oct 22-$2.56$1.44
$276.00$277.001:2Oct 9-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$285.001:2Oct 12-$0.80$5.20
$289.00$285.001:2Oct 13-$2.87$1.13
$279.00$278.001:2Oct 9-$0.05$0.95
$280.00$279.001:2Oct 9-$0.39$0.61
$265.00$260.001:2Oct 22-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 2.66%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.410.490.3%2.66%2.93%82440
$280.00Nov 20$6.880.480.6%2.47%3.10%2.6K6.2K
$281.00Nov 20$6.370.461.0%2.29%3.27%241.2K
$282.00Nov 20$5.880.441.3%2.11%3.46%571.5K
$283.00Nov 20$5.420.411.7%1.95%3.65%31.3K
$284.00Nov 20$4.990.392.1%1.79%3.86%--6.5K
$285.00Nov 20$4.570.372.4%1.64%4.06%24724.3K
$279.00Nov 13$6.630.490.3%2.38%2.65%8140
$280.00Nov 13$6.110.470.6%2.20%2.82%4271
$286.00Nov 20$4.180.352.8%1.50%4.28%332.5K

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 48,460
Total Puts 64,272
Put/Call Ratio 1.33
Net Difference -15,812

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,882,874
Total Puts 7,269,029
Average Put/Call Ratio 1.25
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