Tour v531
IWM
iShares Russell 2000 ETF
$278.48 -0.16%
◀ 10/12 09:50 ▶

Option Volume

Detail
ℹ
Current (10/12 9:50am) 126,710
Calls: 59,632 (47%)
Puts: 67,078 (53%)
Prior (10/09) 193,387
Calls: 79,717 (41%)
Puts: 113,670 (59%)
Current vs Prior -34.48%
Calls: -25.20% (Calls)
Puts: -40.99% (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 -93.31%
Calls: -92.93%
Puts: -93.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12 9:50am) $13.95M
Calls: $5.02M (36%)
Puts: $8.92M (64%)
Prior (10/09) $17.95M
Calls: $8.18M (46%)
Puts: $9.77M (54%)
Current vs Prior -22.29%
Calls: -38.54%
Puts: -8.70%
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 -93.23%
Calls: -93.60%
Puts: -92.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 9:50am) 1.12
Prior (10/09) 1.43
Current vs Prior -21.11%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -10.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12 9:50am) 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 0.61% | 0.94%0.61% | 1.35%1.75% | 2.49%1.55% | 5.18%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -29.92% | -16.95%+60.66% | +55.39%+361.16% | +29.46%-9.64% | -2.00%
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 -37.75% | -26.40%-7.82% | +9.35%+68.60% | +8.34%-34.71% | -8.54%
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 -29.92% | -16.95%+52.21% | +50.02%+336.90% | +28.88%-10.47% | -2.03%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.78% | 0.76%
Calls: 2.41% | 0.76%
Puts: 1.15% | 0.76%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -48.70% | -73.61%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -34.73% | -72.84%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($8.92M). Slightly bearish P/C ratio of 1.12. P/C ratio dropping 21% - sentiment shifting bullish. 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 BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 868 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 142.502.51$2.510.4%6510.65634
$279.00Nov 207.197.22$7.210.4%100.50434
$245.00Nov 2035.1235.27$35.200.4%--0.93216
$225.00Oct 1653.5453.80$53.670.5%--1.0099
$251.00Nov 2029.4429.60$29.520.5%--0.9010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 142.442.45$2.450.4%2010.64418
$279.00Oct 141.861.87$1.870.5%5020.55493
$325.00Oct 1246.3546.61$46.480.6%21.00--
$323.00Oct 1244.3544.60$44.480.6%41.00--
$324.00Oct 1245.3545.61$45.480.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.100.11$0.119.1%11.5K0.1510.7K
$279.00Oct 120.330.34$0.342.9%13.1K0.361.8K
$283.00Oct 130.050.06$0.0616.7%3360.051.2K
$282.00Oct 130.110.12$0.128.3%2460.093.5K
$278.00Oct 120.820.84$0.832.4%3.2K0.631.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 120.050.06$0.0616.7%2.6K0.071.8K
$277.00Oct 120.130.14$0.147.1%6.8K0.172.6K
$278.00Oct 120.360.37$0.372.7%12.0K0.373.2K
$279.00Oct 120.860.87$0.871.1%4.5K0.641.8K
$274.00Oct 130.080.09$0.0911.1%600.07316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 395 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1218.4018.65$18.521.3%--1.0010
$266.00Oct 1212.3012.65$12.482.8%--1.0015
$268.00Oct 1210.4210.65$10.542.2%--1.0015
$269.00Oct 129.419.65$9.532.5%11.0029
$270.00Oct 128.428.65$8.542.7%11.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.4812.57$12.530.7%--1.003.0K
$292.00Oct 1613.4813.57$13.530.7%--1.001.2K
$293.00Oct 1614.3414.61$14.481.9%--1.0030
$295.00Oct 1616.3416.61$16.481.6%--1.004.5K
$296.00Oct 1617.3417.61$17.481.5%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 126.0K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.330.34$0.342.9%13.1K0.361.8K
$280.00Oct 120.100.11$0.119.1%11.5K0.1510.7K
$278.00Oct 120.820.84$0.832.4%3.2K0.631.3K
$281.00Oct 120.030.04$0.0425.0%2.5K0.053.0K
$280.00Oct 161.521.55$1.541.9%2.5K0.4038.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 232.392.43$2.411.7%18.4K0.4233.8K
$278.00Oct 120.360.37$0.372.7%12.0K0.373.2K
$277.00Oct 120.130.14$0.147.1%6.8K0.172.6K
$279.00Oct 120.860.87$0.871.1%4.5K0.641.8K
$280.00Oct 162.892.94$2.921.7%4.1K0.6082.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.7%, max 14.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2020.3%17.8%14.3%2691.2K
$279.00Oct 12Nov 2018.9%17.4%8.9%13.1K2.2K
$278.00Oct 12Nov 2019.0%17.6%8.4%3.2K1.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2020.3%17.8%14.4%6.8K4.3K
$279.00Oct 12Nov 2019.0%17.3%9.7%4.5K3.7K
$278.00Oct 12Nov 2019.0%17.6%8.5%12.0K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 44.45, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 13$0.66$0.34$0.6672%0.52$277.66
$293.00$294.00Nov 20$0.19$0.81$0.1921%4.26$293.19
$297.00$298.00Nov 20$0.13$0.87$0.1314%6.69$297.13
$278.00$279.00Oct 12$0.49$0.51$0.4963%1.04$278.49
$285.00$286.00Oct 19$0.11$0.89$0.1114%8.09$285.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 13$0.11$4.89$0.115%44.45$244.89
$250.00$245.00Nov 13$0.18$4.82$0.187%26.78$249.82
$250.00$245.00Nov 6$0.12$4.88$0.126%40.67$249.88
$240.00$235.00Nov 20$0.11$4.89$0.115%44.45$239.89
$271.00$270.00Nov 20$0.25$0.75$0.2532%3.00$270.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 26$0.30$0.30$9.7091%0.03$290.30
$281.00$283.00Oct 26$0.75$0.75$1.2561%0.60$281.75
$290.00$300.00Oct 22$0.18$0.18$9.8293%0.02$290.18
$279.00$280.00Nov 13$0.54$0.54$0.4650%1.17$279.54
$281.00$282.00Nov 13$0.49$0.49$0.5155%0.96$281.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 12$0.23$0.23$0.7763%0.30$277.77
$277.00$276.00Oct 14$0.31$0.31$0.6964%0.45$276.69
$277.00$276.00Oct 13$0.21$0.21$0.7972%0.27$276.79
$278.00$277.00Oct 13$0.34$0.34$0.6658%0.52$277.66
$277.00$276.00Oct 15$0.33$0.33$0.6763%0.49$276.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.75, cheapest $0.44)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4819.0%15.7%
$279.00Oct 12Oct 13$0.4618.9%16.0%
$277.50Oct 30Nov 6$1.1516.9%17.6%
$282.50Oct 23Oct 30$1.1616.4%17.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4419.0%15.7%
$279.00Oct 12Oct 13$0.4419.0%16.0%
$272.50Nov 6Nov 13$0.6618.8%18.8%
$277.50Oct 30Nov 6$0.9616.9%17.6%
$282.50Oct 23Oct 30$0.9616.4%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 366 found (cheapest 0.43% of stock, avg 4.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.83$0.37$1.20$276.80$279.200.43%
$279.00Oct 12$0.34$0.87$1.21$277.79$280.210.43%
$277.00Oct 12$1.60$0.14$1.74$275.26$278.740.62%
$280.00Oct 12$0.11$1.64$1.75$278.25$281.750.63%
$278.00Oct 13$1.31$0.81$2.12$275.88$280.120.76%
$279.00Oct 13$0.80$1.31$2.11$276.89$281.110.76%
$280.00Oct 13$0.45$1.94$2.39$277.61$282.390.86%
$277.00Oct 13$1.97$0.47$2.44$274.56$279.440.88%
$281.00Oct 12$0.04$2.53$2.57$278.43$283.570.92%
$276.00Oct 12$2.53$0.06$2.59$273.41$278.590.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 12$0.04$0.06$0.10$275.90$281.10
$280.00$276.00Oct 12$0.11$0.06$0.17$275.83$280.17
$281.00$277.00Oct 12$0.04$0.14$0.18$276.82$281.18
$282.00$274.00Oct 13$0.12$0.09$0.21$273.79$282.21
$280.00$277.00Oct 12$0.11$0.14$0.25$276.75$280.25
$282.00$275.00Oct 13$0.12$0.15$0.27$274.73$282.27
$281.00$274.00Oct 13$0.23$0.09$0.32$273.68$281.32
$281.00$275.00Oct 13$0.23$0.15$0.38$274.62$281.38
$282.00$276.00Oct 13$0.12$0.26$0.38$275.62$282.38
$281.00$276.00Oct 13$0.23$0.26$0.49$275.51$281.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 1.08, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268287/288Nov 13$0.26$0.2446%1.08$267.24$287.26
258/259286/287Nov 20$0.48$0.5250%0.92$258.52$286.48
257/258286/287Nov 20$0.47$0.5351%0.89$257.53$286.47
261/262286/287Nov 20$0.51$0.4947%1.04$261.49$286.51
258/259288/289Nov 20$0.43$0.5755%0.75$258.57$288.43
257/258288/289Nov 20$0.42$0.5856%0.72$257.58$288.42
258/259287/288Nov 20$0.45$0.5552%0.82$258.55$287.45
263/264286/287Nov 20$0.53$0.4744%1.13$263.47$286.53
257/258287/288Nov 20$0.44$0.5653%0.79$257.56$287.44
261/262288/289Nov 20$0.46$0.5451%0.85$261.54$288.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 12$0.26$0.7448%2.85
$290.00$295.00$300.00Oct 21$0.08$4.925%61.50
$277.00$278.00$279.00Oct 12$0.28$0.7248%2.57
$276.00$277.00$278.00Oct 15$0.06$0.9416%15.67
$276.00$277.00$278.00Oct 13$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.09$9.914%110.11
$279.00$280.00$281.00Oct 12$0.12$0.8830%7.33
$278.00$279.00$280.00Oct 13$0.13$0.8730%6.69
$278.00$279.00$280.00Oct 12$0.27$0.7348%2.70
$277.00$278.00$279.00Oct 12$0.27$0.7348%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 436 found (best net $-2.47, 425 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.70$3.30
$250.00$260.001:2Oct 23-$9.15$0.85
$277.00$278.001:2Oct 12-$0.06$0.94
$287.00$290.001:2Oct 26-$0.02$2.98
$276.00$277.001:2Oct 12-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$286.001:2Oct 12-$2.47$2.53
$280.00$279.001:2Oct 12-$0.10$0.90
$281.00$280.001:2Oct 12-$0.75$0.25
$278.00$277.001:2Oct 13-$0.13$0.87
$279.00$278.001:2Oct 13-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.58%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.190.500.2%2.58%2.77%10434
$280.00Nov 20$6.650.480.6%2.39%2.93%1934.3K
$281.00Nov 20$6.130.460.9%2.20%3.11%21.2K
$282.00Nov 20$5.640.431.3%2.03%3.29%101.6K
$283.00Nov 20$5.180.411.6%1.86%3.48%31.3K
$284.00Nov 20$4.740.392.0%1.70%3.68%346.6K
$285.00Nov 20$4.330.372.3%1.55%3.90%4424.5K
$279.00Nov 13$6.400.490.2%2.30%2.48%17174
$280.00Nov 13$5.860.470.6%2.10%2.65%12311
$286.00Nov 20$3.940.352.7%1.41%4.12%242.5K

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 59,632
Total Puts 67,078
Put/Call Ratio 1.12
Net Difference -7,446

Prior's Put/Call Breakdown

Total Calls 79,717
Total Puts 113,670
Put/Call Ratio 1.43
Net Difference -33,953

Prior 7-Day Put/Call Summary

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