Tour v531
IWM
iShares Russell 2000 ETF
$278.77 -0.06%
◀ 10/12 09:55 ▶

Option Volume

Detail
ℹ
Current (10/12 9:55am) 176,138
Calls: 98,448 (56%)
Puts: 77,690 (44%)
Prior (10/09) 220,271
Calls: 97,922 (44%)
Puts: 122,349 (56%)
Current vs Prior -20.04%
Calls: +0.54% (Calls)
Puts: -36.50% (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 -90.70%
Calls: -88.33%
Puts: -92.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 9:55am) $16.00M
Calls: $7.25M (45%)
Puts: $8.76M (55%)
Prior (10/09) $19.75M
Calls: $10.46M (53%)
Puts: $9.28M (47%)
Current vs Prior -18.96%
Calls: -30.73%
Puts: -5.69%
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 -92.23%
Calls: -90.77%
Puts: -93.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 9:55am) 0.79
Prior (10/09) 1.25
Current vs Prior -36.84%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -37.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 9:55am) 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 0.60% | 0.94%0.60% | 1.37%1.76% | 2.49%1.56% | 5.18%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -31.65% | -16.72%+56.71% | +56.88%+363.50% | +29.50%-9.32% | -2.11%
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 -39.28% | -26.20%-10.09% | +10.40%+69.45% | +8.38%-34.48% | -8.64%
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 -31.65% | -16.72%+48.47% | +51.45%+339.12% | +28.92%-10.16% | -2.13%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.11%
Calls: 3.00% | 1.35%
Puts: 1.52% | 0.87%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -34.87% | -61.46%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -17.13% | -60.34%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 37% - 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 BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
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
09:55BEARISHBULLISHBULLISH
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 886 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 167.267.29$7.280.4%150.88267
$225.00Oct 1653.7354.01$53.870.5%--1.0099
$230.00Oct 1648.7349.01$48.870.6%--1.0020
$225.00Nov 2054.7855.11$54.950.6%--1.001.0K
$273.00Oct 166.366.40$6.380.6%260.84444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1245.1545.38$45.270.5%21.00--
$323.00Oct 1244.1544.38$44.270.5%41.00--
$322.00Oct 1243.1543.38$43.270.5%41.00--
$321.00Oct 1242.1542.38$42.270.5%51.00--
$325.00Oct 1246.1546.41$46.280.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.130.14$0.147.1%15.6K0.1710.7K
$279.00Oct 120.410.42$0.422.4%14.9K0.411.8K
$283.00Oct 130.070.08$0.0812.5%3690.061.2K
$282.00Oct 130.140.15$0.156.7%3350.113.5K
$281.00Oct 130.280.29$0.293.4%9980.194.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.090.10$0.1010.0%7.6K0.132.6K
$278.00Oct 120.250.26$0.263.8%14.6K0.313.2K
$279.00Oct 120.650.66$0.661.5%6.1K0.591.8K
$276.00Oct 130.210.22$0.224.5%2550.16668
$274.00Oct 130.070.08$0.0812.5%620.06316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1218.5918.85$18.721.4%--1.0010
$266.00Oct 1212.6512.85$12.751.6%--1.0015
$268.00Oct 1210.6510.85$10.751.9%--1.0015
$269.00Oct 129.579.86$9.723.0%11.0029
$270.00Oct 128.628.86$8.742.7%11.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.1512.37$12.261.8%--1.003.0K
$292.00Oct 1613.1813.36$13.271.4%--1.001.2K
$293.00Oct 1614.1414.42$14.282.0%--1.0030
$295.00Oct 1616.1416.42$16.281.7%--1.004.5K
$296.00Oct 1617.1417.42$17.281.6%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 175.4K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.130.14$0.147.1%15.6K0.1710.7K
$279.00Oct 120.410.42$0.422.4%14.9K0.411.8K
$284.00Oct 140.200.21$0.214.8%11.5K0.10451
$285.00Oct 140.130.14$0.147.1%11.4K0.071.3K
$278.00Oct 120.991.02$1.003.0%5.1K0.701.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 232.282.31$2.301.3%18.4K0.4133.8K
$278.00Oct 120.250.26$0.263.8%14.6K0.313.2K
$277.00Oct 120.090.10$0.1010.0%7.6K0.132.6K
$279.00Oct 120.650.66$0.661.5%6.1K0.591.8K
$280.00Oct 162.742.78$2.761.4%4.1K0.5982.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2.3%, max 2.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 12Nov 2018.0%17.6%2.8%5.1K1.8K
$279.00Oct 12Nov 2017.7%17.4%1.9%15.0K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 12Nov 2018.0%17.6%2.8%14.7K4.4K
$279.00Oct 12Nov 2017.7%17.4%1.9%6.1K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 44.45, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$286.00Oct 20$0.13$0.87$0.1317%6.69$285.13
$294.00$295.00Nov 6$0.11$0.89$0.1113%8.09$294.11
$296.00$297.00Nov 13$0.12$0.88$0.1214%7.33$296.12
$287.00$289.00Oct 21$0.16$1.84$0.1612%11.50$287.16
$298.00$299.00Nov 20$0.12$0.88$0.1213%7.33$298.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Nov 13$0.11$4.89$0.115%44.45$244.89
$240.00$235.00Nov 20$0.10$4.90$0.105%49.00$239.90
$250.00$245.00Nov 13$0.18$4.82$0.187%26.78$249.82
$250.00$245.00Nov 6$0.12$4.88$0.125%40.67$249.88
$278.00$277.00Nov 20$0.40$0.60$0.4047%1.50$277.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.03, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 26$0.32$0.32$9.6890%0.03$290.32
$290.00$300.00Oct 22$0.20$0.20$9.8093%0.02$290.20
$281.00$283.00Oct 26$0.77$0.77$1.2360%0.63$281.77
$280.00$281.00Nov 6$0.52$0.52$0.4853%1.08$280.52
$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$0.16$0.16$0.8469%0.19$277.84
$276.00$275.00Oct 15$0.24$0.24$0.7672%0.32$275.76
$277.00$276.00Oct 14$0.28$0.28$0.7266%0.39$276.72
$277.00$276.00Oct 13$0.18$0.18$0.8274%0.22$276.82
$278.00$277.00Oct 13$0.30$0.30$0.7061%0.43$277.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.76, cheapest $0.44)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4818.0%15.8%
$279.00Oct 12Oct 13$0.5217.7%16.2%
$277.50Oct 30Nov 6$1.1716.9%17.6%
$282.50Oct 23Oct 30$1.1816.4%18.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4418.0%15.8%
$279.00Oct 12Oct 13$0.4917.7%16.2%
$272.50Nov 6Nov 13$0.6618.8%18.8%
$277.50Oct 30Nov 6$0.9616.9%17.6%
$282.50Oct 23Oct 30$0.9816.4%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.39% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 12$0.42$0.66$1.08$277.92$280.080.39%
$278.00Oct 12$1.00$0.26$1.26$276.74$279.260.45%
$280.00Oct 12$0.14$1.38$1.52$278.48$281.520.55%
$277.00Oct 12$1.85$0.10$1.95$275.05$278.950.70%
$279.00Oct 13$0.94$1.15$2.09$276.91$281.090.75%
$278.00Oct 13$1.48$0.70$2.18$275.82$280.180.78%
$280.00Oct 13$0.54$1.75$2.29$277.71$282.290.82%
$281.00Oct 12$0.05$2.34$2.39$278.61$283.390.86%
$277.00Oct 13$2.18$0.40$2.58$274.42$279.580.93%
$281.00Oct 13$0.29$2.51$2.80$278.20$283.801.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 12$0.05$0.04$0.09$275.91$281.09
$281.00$277.00Oct 12$0.05$0.10$0.15$276.85$281.15
$283.00$274.00Oct 13$0.08$0.08$0.16$273.84$283.16
$280.00$276.00Oct 12$0.14$0.04$0.18$275.82$280.18
$283.00$275.00Oct 13$0.08$0.13$0.21$274.79$283.21
$282.00$274.00Oct 13$0.15$0.08$0.23$273.77$282.23
$280.00$277.00Oct 12$0.14$0.10$0.24$276.76$280.24
$282.00$275.00Oct 13$0.15$0.13$0.28$274.72$282.28
$283.00$276.00Oct 13$0.08$0.22$0.30$275.70$283.30
$282.00$276.00Oct 13$0.15$0.22$0.37$275.63$282.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259286/287Nov 13$0.45$0.5554%0.82$258.55$286.45
268/268287/288Nov 13$0.26$0.2444%1.08$267.74$287.26
257/258287/288Nov 20$0.45$0.5553%0.82$257.55$287.45
261/262286/287Nov 13$0.47$0.5351%0.89$261.53$286.47
263/264286/287Nov 13$0.49$0.5148%0.96$263.51$286.49
257/258288/289Nov 20$0.42$0.5855%0.72$257.58$288.42
258/259287/288Nov 20$0.45$0.5552%0.82$258.55$287.45
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
260/261287/288Nov 20$0.47$0.5350%0.89$260.53$287.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 12$0.09$0.9125%10.11
$278.00$279.00$280.00Oct 12$0.30$0.7053%2.33
$290.00$295.00$300.00Oct 21$0.09$4.915%54.56
$278.00$279.00$280.00Oct 13$0.14$0.8630%6.14
$277.00$278.00$279.00Oct 12$0.27$0.7347%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.09$9.914%110.11
$277.00$278.00$279.00Oct 12$0.24$0.7647%3.17
$276.00$277.00$278.00Oct 12$0.10$0.9026%9.00
$278.00$279.00$280.00Oct 12$0.32$0.6852%2.13
$275.00$276.00$277.00Oct 15$0.05$0.9514%19.00

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 $-2.25, 423 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.77$3.23
$277.00$278.001:2Oct 12-$0.15$0.85
$250.00$260.001:2Oct 23-$9.34$0.66
$287.00$290.001:2Oct 26-$0.02$2.98
$279.00$280.001:2Oct 13-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$291.00$286.001:2Oct 12-$2.25$2.75
$281.00$280.001:2Oct 12-$0.42$0.58
$279.00$278.001:2Oct 13-$0.25$0.75
$278.00$277.001:2Oct 13-$0.10$0.90
$271.00$268.001:2Oct 26-$0.29$2.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.63%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$7.330.500.1%2.63%2.71%14434
$280.00Nov 20$6.790.480.4%2.44%2.88%2084.3K
$281.00Nov 20$6.260.460.8%2.25%3.05%111.2K
$282.00Nov 20$5.770.441.2%2.07%3.23%101.6K
$283.00Nov 20$5.290.421.5%1.90%3.42%31.3K
$284.00Nov 20$4.840.401.9%1.74%3.61%346.6K
$285.00Nov 20$4.420.372.2%1.59%3.82%4724.5K
$279.00Nov 13$6.520.500.1%2.34%2.42%17174
$280.00Nov 13$5.980.480.4%2.15%2.59%13311
$286.00Nov 20$4.030.352.6%1.45%4.04%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 98,448
Total Puts 77,690
Put/Call Ratio 0.79
Net Difference 20,758

Prior's Put/Call Breakdown

Total Calls 97,922
Total Puts 122,349
Put/Call Ratio 1.25
Net Difference -24,427

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