Tour v531
IWM
iShares Russell 2000 ETF
$278.12 -0.30%
◀ 10/12 10:10 ▶

Option Volume

Detail
ℹ
Current (10/12 10:10am) 263,480
Calls: 145,033 (55%)
Puts: 118,447 (45%)
Prior (10/09) 331,620
Calls: 165,844 (50%)
Puts: 165,776 (50%)
Current vs Prior -20.55%
Calls: -12.55% (Calls)
Puts: -28.55% (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 -86.09%
Calls: -82.80%
Puts: -88.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:10am) $23.79M
Calls: $8.58M (36%)
Puts: $15.22M (64%)
Prior (10/09) $33.00M
Calls: $19.66M (60%)
Puts: $13.34M (40%)
Current vs Prior -27.91%
Calls: -56.39%
Puts: +14.09%
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 -88.44%
Calls: -89.08%
Puts: -88.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:10am) 0.82
Prior (10/09) 1.00
Current vs Prior -18.30%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -35.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 10:10am) 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 0.59% | 0.94%0.59% | 1.37%1.77% | 2.47%1.57% | 5.13%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -31.90% | -17.16%+56.13% | +57.24%+365.53% | +28.50%-8.69% | -2.90%
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 -39.51% | -26.59%-10.42% | +10.65%+70.19% | +7.54%-34.02% | -9.38%
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 -31.90% | -17.16%+47.92% | +51.81%+341.04% | +27.92%-9.53% | -2.92%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.68% | 0.79%
Calls: 3.51% | 0.91%
Puts: 1.85% | 0.66%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -22.77% | -72.57%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -1.73% | -71.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($15.22M). 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
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 890 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1653.1353.37$53.250.5%--1.0099
$245.00Nov 2034.7534.91$34.830.5%--0.93216
$250.00Nov 2030.0030.15$30.080.5%30.914.1K
$271.00Oct 167.587.62$7.600.5%40.89352
$251.00Nov 2029.0629.22$29.140.5%--0.9010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$318.00Oct 1239.7940.02$39.910.6%11.00--
$274.00Oct 261.721.73$1.730.6%2840.31--
$325.00Oct 1246.7947.07$46.930.6%21.00--
$324.00Oct 1245.7946.07$45.930.6%21.00--
$323.00Oct 1244.7945.07$44.930.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 340 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.060.07$0.0714.3%21.7K0.1010.7K
$279.00Oct 120.190.20$0.205.0%21.2K0.241.8K
$278.00Oct 120.560.58$0.573.5%9.6K0.531.3K
$282.00Oct 130.090.10$0.1010.0%3840.083.5K
$283.00Oct 130.050.06$0.0616.7%5760.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 120.050.06$0.0616.7%4.4K0.081.8K
$277.00Oct 120.160.17$0.175.9%13.4K0.212.6K
$278.00Oct 120.460.47$0.472.1%28.8K0.473.2K
$274.00Oct 130.100.11$0.119.1%1870.08316
$273.00Oct 130.060.07$0.0714.3%310.05496

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 415 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1217.9718.21$18.091.3%--1.0010
$266.00Oct 1212.0012.21$12.111.7%--1.0015
$268.00Oct 1210.0010.21$10.112.1%--1.0015
$269.00Oct 128.999.20$9.092.3%11.0029
$270.00Oct 128.018.22$8.122.6%21.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.8512.97$12.910.9%--1.003.0K
$292.00Oct 1613.7614.07$13.922.2%--1.001.2K
$293.00Oct 1614.7815.01$14.901.5%--1.0030
$295.00Oct 1616.7817.01$16.901.4%--1.004.5K
$296.00Oct 1617.7818.01$17.901.3%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 262.7K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.060.07$0.0714.3%21.7K0.1010.7K
$279.00Oct 120.190.20$0.205.0%21.2K0.241.8K
$284.00Oct 140.140.15$0.156.7%14.1K0.08451
$285.00Oct 140.090.10$0.1010.0%14.0K0.051.3K
$278.00Oct 120.560.58$0.573.5%9.6K0.531.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 120.460.47$0.472.1%28.8K0.473.2K
$277.00Oct 232.542.56$2.550.8%18.6K0.4433.8K
$277.00Oct 120.160.17$0.175.9%13.4K0.212.6K
$279.00Oct 121.071.09$1.081.9%8.4K0.761.8K
$274.00Oct 302.552.60$2.581.9%5.3K0.353.6K

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 3.0%, max 6.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2018.7%17.6%6.6%1.0K1.2K
$279.00Oct 12Nov 2017.7%17.2%3.1%21.3K2.2K
$278.00Oct 12Nov 2017.5%17.4%0.7%9.7K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2018.7%17.6%6.6%13.4K4.3K
$279.00Oct 12Nov 2017.7%17.2%3.1%8.4K3.7K
$278.00Oct 12Nov 2017.5%17.4%0.7%28.8K4.4K
$272.50Nov 6Nov 1318.6%18.6%0.0%1286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 0.72, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 15$0.54$0.46$0.5459%0.85$277.54
$276.00$277.00Oct 14$0.66$0.34$0.6670%0.52$276.66
$286.00$287.00Oct 21$0.10$0.90$0.1013%9.00$286.10
$277.00$278.00Oct 13$0.60$0.40$0.6067%0.67$277.60
$277.00$278.00Oct 14$0.56$0.44$0.5661%0.79$277.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$279.00Oct 26$1.74$1.26$1.7467%0.72$280.26
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 26$0.28$0.28$9.7292%0.03$290.28
$281.00$283.00Oct 26$0.71$0.71$1.2963%0.55$281.71
$279.00$280.00Nov 13$0.53$0.53$0.4752%1.13$279.53
$279.00$280.00Oct 23$0.49$0.49$0.5154%0.96$279.49
$279.00$280.00Nov 20$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 12$0.11$0.11$0.8979%0.12$276.89
$278.00$277.00Oct 12$0.30$0.30$0.7053%0.43$277.70
$277.00$276.00Oct 16$0.38$0.38$0.6259%0.61$276.62
$276.00$275.00Oct 14$0.25$0.25$0.7570%0.33$275.75
$277.00$276.00Oct 20$0.40$0.40$0.6057%0.67$276.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.49)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5317.5%15.5%
$277.50Oct 30Nov 6$1.1316.7%17.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.4917.5%15.5%
$272.50Nov 6Nov 13$0.6618.6%18.6%
$277.50Oct 30Nov 6$0.9616.7%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 374 found (cheapest 0.37% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.57$0.47$1.04$276.96$279.040.37%
$279.00Oct 12$0.20$1.08$1.28$277.72$280.280.46%
$277.00Oct 12$1.27$0.17$1.44$275.56$278.440.52%
$280.00Oct 12$0.07$1.96$2.03$277.97$282.030.73%
$278.00Oct 13$1.10$0.96$2.06$275.94$280.060.74%
$279.00Oct 13$0.65$1.51$2.16$276.84$281.160.78%
$276.00Oct 12$2.16$0.06$2.22$273.78$278.220.80%
$277.00Oct 13$1.70$0.56$2.26$274.74$279.260.81%
$280.00Oct 13$0.36$2.23$2.59$277.41$282.590.93%
$276.00Oct 13$2.46$0.32$2.78$273.22$278.781.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.05% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 12$0.07$0.06$0.13$275.87$280.13
$282.00$274.00Oct 13$0.10$0.11$0.21$273.79$282.21
$280.00$277.00Oct 12$0.07$0.17$0.24$276.76$280.24
$282.00$275.00Oct 13$0.10$0.18$0.28$274.72$282.28
$279.00$276.00Oct 12$0.20$0.06$0.26$275.74$279.26
$281.00$274.00Oct 13$0.19$0.11$0.30$273.70$281.30
$281.00$275.00Oct 13$0.19$0.18$0.37$274.63$281.37
$279.00$277.00Oct 12$0.20$0.17$0.37$276.63$279.37
$282.00$276.00Oct 13$0.10$0.32$0.42$275.58$282.42
$281.00$276.00Oct 13$0.19$0.32$0.51$275.49$281.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268287/288Nov 13$0.25$0.2546%1.00$267.25$287.25
258/259288/289Nov 20$0.42$0.5855%0.72$258.58$288.42
259/260288/289Nov 20$0.43$0.5754%0.75$259.57$288.43
265/266283/284Oct 30$0.46$0.5451%0.85$265.54$283.46
258/259286/287Nov 20$0.46$0.5451%0.85$258.54$286.46
259/260286/287Nov 20$0.47$0.5350%0.89$259.53$286.47
261/262288/289Nov 20$0.45$0.5552%0.82$261.55$288.45
260/261286/287Nov 13$0.44$0.5653%0.79$260.56$286.44
261/262286/287Nov 20$0.49$0.5148%0.96$261.51$286.49
261/262286/287Nov 13$0.45$0.5552%0.82$261.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$276.00$277.00$278.00Oct 12$0.19$0.8138%4.26
$290.00$295.00$300.00Oct 21$0.07$4.934%70.43
$277.00$278.00$279.00Oct 12$0.33$0.6754%2.03
$278.00$279.00$280.00Oct 12$0.24$0.7643%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.10$9.904%99.00
$277.00$278.00$279.00Oct 12$0.31$0.6954%2.23
$276.00$277.00$278.00Oct 12$0.19$0.8139%4.26
$265.00$267.50$270.00Oct 21$0.07$2.438%34.71
$276.00$277.00$278.00Oct 16$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. 444 found (best net $-3.98, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.23$3.77
$250.00$260.001:2Oct 23-$8.71$1.29
$276.00$277.001:2Oct 12-$0.38$0.62
$287.00$290.001:2Oct 26-$0.03$2.97
$278.00$279.001:2Oct 13-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$291.001:2Oct 12-$3.98$5.02
$280.00$279.001:2Oct 12-$0.20$0.80
$278.00$277.001:2Oct 13-$0.16$0.84
$277.00$276.001:2Oct 13-$0.08$0.92
$279.00$278.001:2Oct 13-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.49%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$6.930.490.3%2.49%2.81%114434
$280.00Nov 20$6.390.470.7%2.30%2.97%2954.3K
$281.00Nov 20$5.890.451.0%2.12%3.15%1131.2K
$282.00Nov 20$5.410.431.4%1.95%3.34%291.6K
$283.00Nov 20$4.950.401.8%1.78%3.53%71.3K
$284.00Nov 20$4.520.382.1%1.63%3.74%426.6K
$285.00Nov 20$4.120.362.5%1.48%3.96%7324.5K
$279.00Nov 13$6.140.480.3%2.21%2.52%97174
$280.00Nov 13$5.610.460.7%2.02%2.69%42311
$286.00Nov 20$3.740.342.8%1.34%4.18%362.5K

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 145,033
Total Puts 118,447
Put/Call Ratio 0.82
Net Difference 26,586

Prior's Put/Call Breakdown

Total Calls 165,844
Total Puts 165,776
Put/Call Ratio 1.00
Net Difference 68

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