Tour v531
IWM
iShares Russell 2000 ETF
$277.72 +0.05%
◀ 10/9 09:45 ▶

Option Volume

Detail
ℹ
Current (10/09 9:45am) 152,724
Calls: 63,100 (41%)
Puts: 89,624 (59%)
Prior (10/08) 227,058
Calls: 71,519 (31%)
Puts: 155,539 (69%)
Current vs Prior -32.74%
Calls: -11.77% (Calls)
Puts: -42.38% (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 -91.87%
Calls: -92.49%
Puts: -91.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/09 9:45am) $15.72M
Calls: $6.91M (44%)
Puts: $8.81M (56%)
Prior (10/08) $35.12M
Calls: $5.88M (17%)
Puts: $29.24M (83%)
Current vs Prior -55.24%
Calls: +17.43%
Puts: -69.86%
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 -92.53%
Calls: -90.86%
Puts: -93.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/09 9:45am) 1.42
Prior (10/08) 2.17
Current vs Prior -34.69%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +14.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/09 9:45am) 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 0.73% | 1.12%0.73% | 1.12%0.73% | 2.12%1.91% | 5.46%
Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%
Current vs Prior -25.04% | -15.99%-25.03% | -15.99%-25.03% | -7.73%-9.59% | -2.31%
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 -27.08% | -16.73%+10.55% | -16.54%-39.46% | -11.73%-27.36% | -5.78%
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 -25.04% | -15.99%-25.03% | -15.99%-25.03% | -7.73%-9.59% | -2.31%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.00% | 2.59%
Calls: 0.87% | 2.37%
Puts: 1.12% | 2.82%
Prior 3.65% | 1.57%
Calls: 3.82% | 1.99%
Puts: 3.48% | 1.16%
Current vs Prior -72.60% | +64.97%
Prior 7-Day Avg 3.46% | 3.21%
Calls: 3.84% | 3.57%
Puts: 3.09% | 2.86%
Current vs 7-Day Avg -71.10% | -19.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio dropping 35% - sentiment shifting bullish. Put-heavy open interest (2,753,894 puts vs 1,472,200 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
09:40BULLISHBEARISHBEARISH
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 915 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.5434.69$34.610.4%--0.92216
$251.00Nov 2028.9029.04$28.970.5%--0.9010
$254.00Nov 2026.1626.30$26.230.5%--0.8828
$265.00Oct 3014.4314.51$14.470.6%--0.8494
$250.00Nov 2029.8330.00$29.920.6%--0.904.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Nov 2021.5621.66$21.610.5%--0.88249
$293.00Oct 3015.4615.56$15.510.6%--0.9081
$297.00Nov 2019.7519.88$19.810.7%--0.85139
$320.00Oct 942.0942.37$42.230.7%31.00--
$300.00Nov 2022.4422.59$22.520.7%10.8914.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 90.110.12$0.128.3%11.2K0.1220.5K
$279.00Oct 90.260.27$0.273.7%11.7K0.2510.9K
$278.00Oct 90.590.60$0.601.7%5.5K0.458.3K
$284.00Oct 120.050.06$0.0616.7%2590.041.4K
$283.00Oct 120.090.10$0.1010.0%3130.067.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 90.090.10$0.1010.0%1.4K0.0913.0K
$276.00Oct 90.190.20$0.205.0%5.8K0.188.7K
$277.00Oct 90.430.44$0.442.3%10.2K0.3420.7K
$278.00Oct 90.880.89$0.891.1%9.6K0.553.8K
$272.00Oct 120.100.11$0.119.1%390.06748

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 415 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 932.5632.91$32.741.1%--1.0020
$250.00Oct 927.6227.91$27.771.0%111.0092
$252.00Oct 925.5725.91$25.741.3%--1.0029
$259.00Oct 918.6318.91$18.771.5%--1.0045
$260.00Oct 917.6317.91$17.771.6%--1.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 941.0941.37$41.230.7%31.00--
$320.00Oct 942.0942.37$42.230.7%31.00--
$311.00Oct 933.0933.37$33.230.8%21.00--
$312.00Oct 934.0934.44$34.271.0%21.00--
$313.00Oct 935.0935.37$35.230.8%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 152.5K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 90.260.27$0.273.7%11.7K0.2510.9K
$280.00Oct 90.110.12$0.128.3%11.2K0.1220.5K
$278.00Oct 90.590.60$0.601.7%5.5K0.458.3K
$280.00Oct 161.691.72$1.711.8%3.6K0.3735.2K
$280.00Nov 206.636.67$6.650.6%2.9K0.476.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 160.410.43$0.424.8%21.5K0.1174.7K
$270.00Oct 160.500.52$0.513.9%15.1K0.1477.9K
$277.00Oct 90.430.44$0.442.3%10.2K0.3420.7K
$278.00Oct 90.880.89$0.891.1%9.6K0.553.8K
$276.00Oct 90.190.20$0.205.0%5.8K0.188.7K

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 33.5%, max 42.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 9Nov 2025.6%18.0%42.2%1731.6K
$277.00Oct 9Nov 2024.6%17.8%38.4%1.6K8.7K
$278.00Oct 9Nov 2024.2%17.6%37.5%5.6K8.8K
$279.00Oct 9Nov 2024.1%20.8%15.8%11.8K11.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 9Nov 2025.6%18.0%42.2%5.8K11.1K
$277.00Oct 9Nov 2024.6%17.8%38.4%10.3K22.2K
$278.00Oct 9Nov 2024.2%17.6%37.5%9.6K5.1K
$279.00Oct 9Nov 2024.1%20.8%15.8%2.6K22.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 32.33, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 9$0.55$0.45$0.5566%0.82$277.55
$276.00$277.00Oct 12$0.65$0.35$0.6571%0.54$276.65
$298.00$299.00Nov 20$0.11$0.89$0.1114%8.09$298.11
$286.00$287.00Oct 19$0.10$0.90$0.1013%9.00$286.10
$276.00$277.00Oct 13$0.63$0.37$0.6367%0.59$276.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 6$0.15$4.85$0.156%32.33$249.85
$250.00$245.00Nov 13$0.22$4.78$0.228%21.73$249.78
$240.00$235.00Nov 20$0.13$4.87$0.136%37.46$239.87
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$260.00$250.00Oct 22$0.15$9.85$0.155%65.67$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 0.15, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.64$0.64$4.3680%0.15$285.64
$278.00$279.00Oct 30$0.54$0.54$0.4650%1.17$278.54
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$280.00$281.00Nov 20$0.51$0.51$0.4953%1.04$280.51
$282.00$284.00Oct 22$0.57$0.57$1.4368%0.40$282.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 9$0.24$0.24$0.7666%0.32$276.76
$277.00$276.00Oct 21$0.44$0.44$0.5654%0.79$276.56
$277.00$276.00Oct 12$0.34$0.34$0.6659%0.52$276.66
$276.00$275.00Oct 9$0.10$0.10$0.9082%0.11$275.90
$275.00$274.00Oct 16$0.30$0.30$0.7066%0.43$274.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.75, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 9Oct 12$0.5424.6%11.8%
$278.00Oct 9Oct 12$0.5424.2%12.6%
$277.50Oct 30Nov 6$1.1116.8%17.5%
$282.50Oct 23Oct 30$1.0816.8%18.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Oct 9Oct 12$0.5224.6%11.8%
$278.00Oct 9Oct 12$0.5324.2%12.6%
$272.50Nov 6Nov 13$0.6618.7%18.8%
$277.50Oct 30Nov 6$0.9116.8%17.5%
$282.50Oct 23Oct 30$0.8516.8%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 0.54% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 9$0.60$0.89$1.49$276.51$279.490.54%
$277.00Oct 9$1.15$0.44$1.59$275.41$278.590.57%
$279.00Oct 9$0.27$1.56$1.83$277.17$280.830.66%
$276.00Oct 9$1.91$0.20$2.11$273.89$278.110.76%
$280.00Oct 9$0.12$2.40$2.52$277.48$282.520.91%
$278.00Oct 12$1.14$1.42$2.56$275.44$280.560.92%
$277.00Oct 12$1.69$0.96$2.65$274.35$279.650.95%
$279.00Oct 12$0.74$2.01$2.75$276.25$281.750.99%
$275.00Oct 9$2.81$0.10$2.91$272.09$277.911.05%
$276.00Oct 12$2.34$0.62$2.96$273.04$278.961.07%

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$0.05$0.10$0.15$274.85$281.15
$280.00$275.00Oct 9$0.12$0.10$0.22$274.78$280.22
$281.00$276.00Oct 9$0.05$0.20$0.25$275.75$281.25
$282.00$273.00Oct 12$0.16$0.17$0.33$272.67$282.33
$280.00$276.00Oct 9$0.12$0.20$0.32$275.68$280.32
$279.00$275.00Oct 9$0.27$0.10$0.37$274.63$279.37
$282.00$274.00Oct 12$0.16$0.26$0.42$273.58$282.42
$281.00$273.00Oct 12$0.27$0.17$0.44$272.56$281.44
$279.00$276.00Oct 9$0.27$0.20$0.47$275.53$279.47
$281.00$274.00Oct 12$0.27$0.26$0.53$273.47$281.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261284/285Nov 6$0.47$0.5351%0.89$260.53$284.47
260/261285/286Nov 6$0.44$0.5653%0.79$260.56$285.44
257/258286/287Nov 20$0.47$0.5350%0.89$257.53$286.47
257/258287/288Nov 20$0.45$0.5552%0.82$257.55$287.45
259/260286/287Nov 20$0.49$0.5148%0.96$259.51$286.49
259/260287/288Nov 20$0.47$0.5350%0.89$259.53$287.47
255/256286/287Nov 20$0.45$0.5552%0.82$255.55$286.45
255/256287/288Nov 20$0.43$0.5754%0.75$255.57$287.43
263/264284/285Nov 6$0.50$0.5047%1.00$263.50$284.50
259/260286/287Nov 13$0.45$0.5552%0.82$259.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 12$0.10$0.9024%9.00
$277.00$278.00$279.00Oct 9$0.22$0.7841%3.55
$279.00$280.00$281.00Oct 9$0.08$0.9220%11.50
$276.00$277.00$278.00Oct 13$0.08$0.9220%11.50
$285.00$290.00$295.00Oct 22$0.44$4.5617%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 9$0.22$0.7841%3.55
$278.00$279.00$280.00Oct 9$0.17$0.8333%4.88
$240.00$245.00$250.00Nov 13$0.07$4.934%70.43
$279.00$280.00$281.00Oct 12$0.08$0.9219%11.50
$277.00$278.00$279.00Oct 13$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 433 found (best net $-1.23, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.32$3.68
$269.00$274.001:2Oct 21-$1.73$3.27
$250.00$260.001:2Oct 23-$8.61$1.39
$271.00$275.001:2Oct 22-$2.29$1.71
$277.00$278.001:2Oct 9-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$295.001:2Oct 9-$1.23$14.77
$291.00$285.001:2Oct 12-$1.37$4.63
$289.00$285.001:2Oct 13-$3.37$0.63
$279.00$278.001:2Oct 9-$0.22$0.78
$265.00$260.001:2Oct 22-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.76%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.670.500.1%2.76%2.86%84501
$279.00Nov 20$7.120.490.5%2.56%3.02%85440
$280.00Nov 20$6.630.470.8%2.39%3.21%2.9K6.2K
$281.00Nov 20$6.110.451.2%2.20%3.38%251.2K
$282.00Nov 20$5.630.421.5%2.03%3.57%591.5K
$283.00Nov 20$5.180.401.9%1.87%3.77%41.3K
$284.00Nov 20$4.760.382.3%1.71%3.98%--6.5K
$278.00Nov 13$6.880.500.1%2.48%2.58%18703
$285.00Nov 20$4.360.362.6%1.57%4.19%25024.3K
$279.00Nov 13$6.330.480.5%2.28%2.74%10140

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 63,100
Total Puts 89,624
Put/Call Ratio 1.42
Net Difference -26,524

Prior's Put/Call Breakdown

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

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