Tour v531
IWM
iShares Russell 2000 ETF
$278.56 -0.14%
◀ 10/12 09:40 ▶

Option Volume

Detail
ℹ
Current (10/12 9:40am) 77,800
Calls: 30,641 (39%)
Puts: 47,159 (61%)
Prior (10/09) 112,732
Calls: 48,460 (43%)
Puts: 64,272 (57%)
Current vs Prior -30.99%
Calls: -36.77% (Calls)
Puts: -26.63% (Puts)
Prior 7-Day Total 13,258,070
Calls: 5,903,377 (45%)
Puts: 7,354,693 (55%)
Prior 7-Day Average 1,894,010
Calls: 843,339 (45%)
Puts: 1,050,670 (55%)
Current vs Prior 7-Day Avg -95.89%
Calls: -96.37%
Puts: -95.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12 9:40am) $10.25M
Calls: $2.86M (28%)
Puts: $7.40M (72%)
Prior (10/09) $11.32M
Calls: $6.23M (55%)
Puts: $5.09M (45%)
Current vs Prior -9.40%
Calls: -54.16%
Puts: +45.43%
Prior 7-Day Total $1.44B
Calls: $549.77M (38%)
Puts: $891.34M (62%)
Prior 7-Day Average $205.87M
Calls: $78.54M (38%)
Puts: $127.33M (62%)
Current vs Prior 7-Day Avg -95.02%
Calls: -96.36%
Puts: -94.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 9:40am) 1.54
Prior (10/09) 1.33
Current vs Prior +16.04%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg +22.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12 9:40am) 3,969,698
Calls: 1,349,917 (34%)
Puts: 2,619,781 (66%)
Prior (10/09) 4,226,094
Calls: 1,472,200 (35%)
Puts: 2,753,894 (65%)
Current vs Prior -6.07%
Prior 7-Day Total 25,274,490
Calls: 8,186,916 (32%)
Puts: 17,087,574 (68%)
Prior 7-Day Average 3,610,641
Calls: 1,169,559 (32%)
Puts: 2,441,082 (68%)
Current vs Prior 7-Day Avg +9.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/12) | Next (10/13)Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.62% | 0.95%0.62% | 1.36%1.76% | 2.50%1.55% | 5.19%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -28.71% | -16.02%+63.45% | +55.76%+363.87% | +29.80%-9.66% | -1.76%
Prior 7-Day Avg 0.98% | 1.28%0.66% | 1.24%1.04% | 2.30%2.38% | 5.67%
Current vs 7-Day Avg -36.67% | -25.58%-6.22% | +9.61%+69.59% | +8.62%-34.73% | -8.31%
Prior 7-Day Eod 0.87% | 1.13%0.40% | 0.90%0.40% | 1.93%1.74% | 5.29%
Current vs 7-Day Eod -28.71% | -16.02%+54.85% | +50.38%+339.47% | +29.21%-10.50% | -1.78%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.32% | 1.51%
Calls: 2.22% | 1.46%
Puts: 2.41% | 1.56%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -33.14% | -47.57%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -14.93% | -46.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($7.40M). Extreme bearish P/C ratio of 1.54 - heavy put buying. Put-heavy open interest (2,619,781 puts vs 1,349,917 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 BULLISH
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
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 836 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1653.5353.79$53.660.5%--1.0099
$230.00Oct 1648.5348.79$48.660.5%--1.0020
$272.00Oct 167.067.10$7.080.6%80.87267
$235.00Oct 1643.5443.79$43.670.6%--1.0087
$273.00Oct 166.186.22$6.200.6%120.84444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1245.3645.61$45.490.5%21.00--
$325.00Oct 1246.3646.62$46.490.6%21.00--
$323.00Oct 1244.3644.62$44.490.6%11.00--
$322.00Oct 1243.3643.62$43.490.6%11.00--
$280.00Oct 142.392.41$2.400.8%1600.63418

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.130.14$0.147.1%4.7K0.1710.7K
$279.00Oct 120.380.39$0.392.6%7.0K0.391.8K
$282.00Oct 130.120.13$0.137.7%780.103.5K
$283.00Oct 130.060.07$0.0714.3%370.061.2K
$278.00Oct 120.890.91$0.902.2%1.5K0.661.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.120.13$0.137.7%4.1K0.152.6K
$276.00Oct 120.050.06$0.0616.7%1.6K0.071.8K
$278.00Oct 120.340.35$0.352.9%6.7K0.343.2K
$279.00Oct 120.820.84$0.832.4%1.4K0.611.8K
$275.00Oct 130.130.14$0.147.1%1250.10905

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1218.3818.64$18.511.4%--1.0010
$266.00Oct 1212.3912.64$12.522.0%--1.0015
$268.00Oct 1210.3910.64$10.522.4%--1.0015
$269.00Oct 129.439.65$9.542.3%--1.0029
$270.00Oct 128.398.65$8.523.1%--1.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.3912.57$12.481.4%--1.003.0K
$292.00Oct 1613.3713.54$13.451.3%--1.001.2K
$293.00Oct 1614.3614.61$14.491.7%--1.0030
$295.00Oct 1616.3616.62$16.491.6%--1.004.5K
$296.00Oct 1617.3617.62$17.491.5%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 77.8K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.380.39$0.392.6%7.0K0.391.8K
$280.00Oct 120.130.14$0.147.1%4.7K0.1710.7K
$278.00Oct 120.890.91$0.902.2%1.5K0.661.3K
$281.00Oct 120.040.05$0.0520.0%1.3K0.073.0K
$279.00Oct 141.421.44$1.431.4%1.1K0.461.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 232.362.42$2.392.5%18.4K0.4133.8K
$278.00Oct 120.340.35$0.352.9%6.7K0.343.2K
$277.00Oct 120.120.13$0.137.7%4.1K0.152.6K
$280.00Oct 162.832.90$2.872.4%4.0K0.5982.1K
$275.00Oct 160.840.87$0.863.5%1.9K0.2591.9K

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 9.8%, max 14.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2020.5%17.8%14.9%1631.2K
$279.00Oct 12Nov 2019.3%17.4%11.1%7.0K2.2K
$278.00Oct 12Nov 2019.2%17.6%8.8%1.5K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2020.5%17.8%14.9%4.1K4.3K
$279.00Oct 12Nov 2019.2%17.4%10.2%1.4K3.7K
$278.00Oct 12Nov 2019.2%17.6%8.8%6.7K4.4K
$272.50Nov 6Nov 1318.9%18.9%0.1%--286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 0.75, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 12$0.51$0.49$0.5166%0.96$278.51
$278.00$279.00Oct 15$0.50$0.50$0.5055%1.00$278.50
$294.00$295.00Nov 6$0.11$0.89$0.1113%8.09$294.11
$297.00$298.00Nov 20$0.13$0.87$0.1315%6.69$297.13
$276.00$277.00Oct 16$0.66$0.34$0.6669%0.52$276.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$284.00Nov 6$0.57$0.43$0.5767%0.75$284.43
$250.00$245.00Nov 13$0.18$4.82$0.187%26.78$249.82
$282.00$281.00Nov 6$0.49$0.51$0.4959%1.04$281.51
$240.00$235.00Nov 20$0.11$4.89$0.115%44.45$239.89
$250.00$245.00Nov 6$0.12$4.88$0.126%40.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.77, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$283.00Oct 26$1.74$1.74$2.2652%0.77$280.74
$290.00$300.00Oct 26$0.32$0.32$9.6891%0.03$290.32
$286.00$290.00Oct 22$0.39$0.39$3.6184%0.11$286.39
$290.00$300.00Oct 22$0.18$0.18$9.8293%0.02$290.18
$279.00$280.00Nov 20$0.55$0.55$0.4550%1.22$279.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 12$0.22$0.22$0.7866%0.28$277.78
$278.00$277.00Oct 13$0.34$0.34$0.6659%0.52$277.66
$276.00$275.00Oct 14$0.22$0.22$0.7874%0.28$275.78
$277.00$276.00Oct 14$0.30$0.30$0.7065%0.43$276.70
$276.00$275.00Oct 13$0.12$0.12$0.8883%0.14$275.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.75, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4719.2%15.9%
$279.00Oct 12Oct 13$0.4619.3%16.3%
$277.50Oct 30Nov 6$1.1617.0%17.7%
$282.50Oct 23Oct 30$1.1716.5%18.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4519.2%15.9%
$279.00Oct 12Oct 13$0.4519.2%16.3%
$272.50Nov 6Nov 13$0.6618.9%18.9%
$277.50Oct 30Nov 6$0.9617.0%17.7%
$282.50Oct 23Oct 30$0.9816.5%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.44% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 12$0.39$0.83$1.22$277.78$280.220.44%
$278.00Oct 12$0.90$0.35$1.25$276.75$279.250.45%
$280.00Oct 12$0.14$1.58$1.72$278.28$281.720.62%
$277.00Oct 12$1.68$0.13$1.81$275.19$278.810.65%
$279.00Oct 13$0.85$1.28$2.13$276.87$281.130.76%
$278.00Oct 13$1.37$0.80$2.17$275.83$280.170.78%
$280.00Oct 13$0.49$1.91$2.40$277.60$282.400.86%
$277.00Oct 13$2.04$0.46$2.50$274.50$279.500.90%
$281.00Oct 12$0.05$2.55$2.60$278.40$283.600.93%
$276.00Oct 12$2.58$0.06$2.64$273.36$278.640.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 12$0.05$0.06$0.11$275.89$281.11
$283.00$274.00Oct 13$0.07$0.09$0.16$273.84$283.16
$281.00$277.00Oct 12$0.05$0.13$0.18$276.82$281.18
$280.00$276.00Oct 12$0.14$0.06$0.20$275.80$280.20
$282.00$274.00Oct 13$0.13$0.09$0.22$273.78$282.22
$283.00$275.00Oct 13$0.07$0.14$0.21$274.79$283.21
$282.00$275.00Oct 13$0.13$0.14$0.27$274.73$282.27
$280.00$277.00Oct 12$0.14$0.13$0.27$276.73$280.27
$283.00$276.00Oct 13$0.07$0.26$0.33$275.67$283.33
$281.00$274.00Oct 13$0.26$0.09$0.35$273.65$281.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258287/288Nov 20$0.46$0.5453%0.85$257.54$287.46
257/258286/287Nov 20$0.47$0.5351%0.89$257.53$286.47
261/262287/288Nov 20$0.49$0.5149%0.96$261.51$287.49
267/268284/285Oct 30$0.48$0.5250%0.92$267.52$284.48
257/258288/289Nov 20$0.42$0.5855%0.72$257.58$288.42
259/260287/288Nov 20$0.46$0.5451%0.85$259.54$287.46
264/265287/288Nov 20$0.52$0.4845%1.08$264.48$287.52
266/267287/288Nov 20$0.55$0.4542%1.22$266.45$287.55
260/261287/288Nov 20$0.47$0.5350%0.89$260.53$287.47
259/260286/287Nov 13$0.44$0.5653%0.79$259.56$286.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 12$0.26$0.7449%2.85
$290.00$295.00$300.00Oct 21$0.08$4.925%61.50
$278.00$279.00$280.00Oct 15$0.05$0.9516%19.00
$276.00$277.00$278.00Oct 12$0.12$0.8827%7.33
$279.00$280.00$281.00Oct 12$0.16$0.8433%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.09$9.914%110.11
$278.00$279.00$280.00Oct 12$0.27$0.7349%2.70
$265.00$267.50$270.00Oct 21$0.06$2.447%40.67
$277.00$278.00$279.00Oct 12$0.26$0.7446%2.85
$277.00$278.00$279.00Oct 15$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 428 found (best net $-2.47, 415 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.71$3.29
$250.00$260.001:2Oct 23-$9.22$0.78
$277.00$278.001:2Oct 12-$0.12$0.88
$287.00$290.001:2Oct 26-$0.02$2.98
$279.00$280.001:2Oct 13-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$286.001:2Oct 12-$2.47$2.53
$291.00$286.001:2Oct 19-$2.81$2.19
$280.00$279.001:2Oct 12-$0.08$0.92
$281.00$280.001:2Oct 12-$0.61$0.39
$274.00$271.001:2Oct 26-$0.42$2.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.61%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.260.500.2%2.61%2.76%9434
$280.00Nov 20$6.710.480.5%2.41%2.93%1634.3K
$281.00Nov 20$6.190.460.9%2.22%3.10%21.2K
$282.00Nov 20$5.700.441.2%2.05%3.28%71.6K
$283.00Nov 20$5.230.411.6%1.88%3.47%--1.3K
$284.00Nov 20$4.790.391.9%1.72%3.67%56.6K
$285.00Nov 20$4.370.372.3%1.57%3.88%1124.5K
$279.00Nov 13$6.450.500.2%2.32%2.47%16174
$280.00Nov 13$5.920.480.5%2.13%2.64%1311
$286.00Nov 20$3.980.352.7%1.43%4.10%22.5K

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 30,641
Total Puts 47,159
Put/Call Ratio 1.54
Net Difference -16,518

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,903,377
Total Puts 7,354,693
Average Put/Call Ratio 1.26
Ratio Trend Rising

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