Tour v531
IWM
iShares Russell 2000 ETF
$278.21 -0.26%
◀ 10/12 10:20 ▶

Option Volume

Detail
ℹ
Current (10/12 10:20am) 297,505
Calls: 163,150 (55%)
Puts: 134,355 (45%)
Prior (10/09) 371,694
Calls: 187,124 (50%)
Puts: 184,570 (50%)
Current vs Prior -19.96%
Calls: -12.81% (Calls)
Puts: -27.21% (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 -84.29%
Calls: -80.65%
Puts: -87.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:20am) $26.52M
Calls: $10.26M (39%)
Puts: $16.27M (61%)
Prior (10/09) $35.44M
Calls: $20.36M (57%)
Puts: $15.08M (43%)
Current vs Prior -25.16%
Calls: -49.62%
Puts: +7.86%
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 -87.12%
Calls: -86.94%
Puts: -87.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:20am) 0.82
Prior (10/09) 0.99
Current vs Prior -16.51%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -34.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 10:20am) 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 0.58% | 0.92%0.58% | 1.36%1.76% | 2.48%1.56% | 5.15%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -33.16% | -18.46%+53.24% | +55.54%+364.45% | +28.64%-9.14% | -2.66%
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 -40.63% | -27.74%-12.08% | +9.46%+69.80% | +7.66%-34.34% | -9.15%
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 -33.16% | -18.46%+45.18% | +50.17%+340.01% | +28.06%-9.97% | -2.68%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.23%
Calls: 1.64% | 1.77%
Puts: 1.98% | 0.69%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -47.84% | -57.29%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -33.63% | -56.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($16.27M). 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 NEUTRAL
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
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
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 899 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 142.322.33$2.330.4%7350.61634
$245.00Nov 2034.8435.00$34.920.5%--0.93216
$271.00Oct 167.667.70$7.680.5%40.89352
$225.00Oct 1653.1753.46$53.320.5%--1.0099
$250.00Nov 2030.0930.26$30.180.6%30.914.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1246.7046.96$46.830.6%21.00--
$324.00Oct 1245.7045.96$45.830.6%21.00--
$292.00Oct 1613.7813.86$13.820.6%--1.001.2K
$292.00Oct 1313.7713.85$13.810.6%41.001
$323.00Oct 1244.7044.96$44.830.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.060.07$0.0714.3%24.6K0.1010.7K
$279.00Oct 120.200.21$0.214.8%25.0K0.261.8K
$278.00Oct 120.600.61$0.611.6%11.3K0.551.3K
$283.00Oct 130.050.06$0.0616.7%5820.051.2K
$282.00Oct 130.090.10$0.1010.0%4100.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.130.14$0.147.1%16.4K0.192.6K
$278.00Oct 120.400.41$0.412.4%34.9K0.453.2K
$273.00Oct 130.050.06$0.0616.7%390.04496
$274.00Oct 130.090.10$0.1010.0%1970.07316
$275.00Oct 130.160.17$0.175.9%5140.12905

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 419 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1218.0918.29$18.191.1%--1.0010
$266.00Oct 1212.1012.28$12.191.5%--1.0015
$268.00Oct 1210.1010.28$10.191.8%--1.0015
$269.00Oct 129.109.28$9.192.0%11.0029
$270.00Oct 128.118.29$8.202.2%21.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.7812.86$12.820.6%--1.003.0K
$292.00Oct 1613.7813.86$13.820.6%--1.001.2K
$293.00Oct 1614.6914.97$14.831.9%--1.0030
$295.00Oct 1616.7016.92$16.811.3%--1.004.5K
$296.00Oct 1617.6917.97$17.831.6%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 776 active (total vol 296.7K, top 34.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.200.21$0.214.8%25.0K0.261.8K
$280.00Oct 120.060.07$0.0714.3%24.6K0.1010.7K
$284.00Oct 140.150.16$0.166.3%14.7K0.08451
$285.00Oct 140.100.11$0.119.1%14.0K0.061.3K
$278.00Oct 120.600.61$0.611.6%11.3K0.551.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 120.400.41$0.412.4%34.9K0.453.2K
$277.00Oct 232.492.53$2.511.6%18.7K0.4333.8K
$277.00Oct 120.130.14$0.147.1%16.4K0.192.6K
$279.00Oct 121.001.02$1.012.0%9.6K0.741.8K
$274.00Oct 302.532.57$2.551.6%5.3K0.343.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 2.5%, max 3.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.7%17.2%3.1%25.1K2.2K
$277.00Oct 12Nov 2018.1%17.6%2.8%1.4K1.2K
$267.50Nov 6Nov 1319.9%19.8%0.5%2520
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.7%17.2%3.1%9.6K3.7K
$277.00Oct 12Nov 2018.1%17.6%2.8%16.4K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 0.72, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$295.00Oct 21$0.10$4.90$0.105%49.00$290.10
$298.00$299.00Nov 20$0.11$0.89$0.1113%8.09$298.11
$296.00$297.00Nov 13$0.11$0.89$0.1113%8.09$296.11
$290.00$291.00Oct 30$0.12$0.88$0.1214%7.33$290.12
$287.00$289.00Oct 21$0.14$1.86$0.1411%13.29$287.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$279.00Oct 26$1.74$1.26$1.7467%0.72$280.26
$250.00$245.00Nov 13$0.18$4.82$0.187%26.78$249.82
$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
$245.00$240.00Nov 13$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 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$0.72$0.72$1.2862%0.56$281.72
$281.00$282.00Nov 20$0.49$0.49$0.5155%0.96$281.49
$290.00$300.00Oct 22$0.17$0.17$9.8394%0.02$290.17
$280.00$281.00Nov 20$0.51$0.51$0.4953%1.04$280.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 12$0.27$0.27$0.7355%0.37$277.73
$277.00$276.00Oct 14$0.33$0.33$0.6762%0.49$276.67
$277.00$276.00Oct 13$0.23$0.23$0.7768%0.30$276.77
$277.00$276.00Oct 15$0.35$0.35$0.6560%0.54$276.65
$278.00$277.00Oct 16$0.44$0.44$0.5652%0.79$277.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.83, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5216.9%15.4%
$277.50Oct 30Nov 6$1.1216.7%17.4%
$282.50Oct 23Oct 30$1.1216.4%17.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5016.9%15.4%
$272.50Nov 6Nov 13$0.6718.6%18.6%
$277.50Oct 30Nov 6$0.9516.7%17.4%
$282.50Oct 23Oct 30$0.9216.4%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 0.37% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.61$0.41$1.02$276.98$279.020.37%
$279.00Oct 12$0.21$1.01$1.22$277.78$280.220.44%
$277.00Oct 12$1.33$0.14$1.47$275.53$278.470.53%
$280.00Oct 12$0.07$1.88$1.95$278.05$281.950.70%
$278.00Oct 13$1.13$0.91$2.04$275.96$280.040.73%
$279.00Oct 13$0.67$1.44$2.11$276.89$281.110.76%
$276.00Oct 12$2.23$0.05$2.28$273.72$278.280.82%
$277.00Oct 13$1.76$0.53$2.29$274.71$279.290.82%
$280.00Oct 13$0.37$2.15$2.52$277.48$282.520.91%
$276.00Oct 13$2.51$0.30$2.81$273.19$278.811.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 12$0.07$0.05$0.12$275.88$280.12
$282.00$274.00Oct 13$0.10$0.10$0.20$273.80$282.20
$280.00$277.00Oct 12$0.07$0.14$0.21$276.79$280.21
$282.00$275.00Oct 13$0.10$0.17$0.27$274.73$282.27
$281.00$274.00Oct 13$0.19$0.10$0.29$273.71$281.29
$279.00$276.00Oct 12$0.21$0.05$0.26$275.74$279.26
$281.00$275.00Oct 13$0.19$0.17$0.36$274.64$281.36
$279.00$277.00Oct 12$0.21$0.14$0.35$276.65$279.35
$282.00$276.00Oct 13$0.10$0.30$0.40$275.60$282.40
$281.00$276.00Oct 13$0.19$0.30$0.49$275.51$281.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
257/258286/287Nov 20$0.47$0.5352%0.89$257.53$286.47
257/258288/289Nov 20$0.42$0.5856%0.72$257.58$288.42
267/268287/288Nov 13$0.25$0.2546%1.00$267.25$287.25
259/260286/287Nov 13$0.44$0.5654%0.79$259.56$286.44
258/259286/287Nov 20$0.47$0.5351%0.89$258.53$286.47
260/261286/287Nov 13$0.45$0.5553%0.82$260.55$286.45
260/261286/287Nov 20$0.49$0.5149%0.96$260.51$286.49
261/262286/287Nov 13$0.46$0.5452%0.85$261.54$286.46
262/263284/285Nov 6$0.47$0.5350%0.89$262.53$284.47
262/263286/287Nov 20$0.51$0.4946%1.04$262.49$286.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 12$0.32$0.6856%2.12
$276.00$277.00$278.00Oct 12$0.18$0.8238%4.56
$290.00$295.00$300.00Oct 21$0.07$4.934%70.43
$276.00$277.00$278.00Oct 13$0.12$0.8827%7.33
$275.00$276.00$277.00Oct 12$0.07$0.9319%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.09$9.914%110.11
$276.00$277.00$278.00Oct 12$0.18$0.8238%4.56
$277.00$278.00$279.00Oct 12$0.33$0.6756%2.03
$275.00$276.00$277.00Oct 12$0.06$0.9416%15.67
$277.00$278.00$279.00Oct 13$0.15$0.8530%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-3.84, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.31$3.69
$250.00$260.001:2Oct 23-$8.83$1.17
$276.00$277.001:2Oct 12-$0.43$0.57
$287.00$290.001:2Oct 26-$0.01$2.99
$278.00$279.001:2Oct 13-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$291.001:2Oct 12-$3.84$5.16
$280.00$279.001:2Oct 12-$0.14$0.86
$278.00$277.001:2Oct 13-$0.15$0.85
$279.00$278.001:2Oct 13-$0.38$0.62
$290.00$286.001:2Oct 12-$3.84$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.51%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$6.980.490.3%2.51%2.79%179434
$280.00Nov 20$6.460.470.6%2.32%2.97%3094.3K
$281.00Nov 20$5.950.451.0%2.14%3.14%1361.2K
$282.00Nov 20$5.470.431.4%1.97%3.33%1271.6K
$283.00Nov 20$5.010.411.7%1.80%3.52%291.3K
$284.00Nov 20$4.580.382.1%1.65%3.73%446.6K
$285.00Nov 20$4.180.362.4%1.50%3.94%7524.5K
$279.00Nov 13$6.180.480.3%2.22%2.51%97174
$280.00Nov 13$5.690.470.6%2.05%2.69%43311
$286.00Nov 20$3.800.342.8%1.37%4.17%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 163,150
Total Puts 134,355
Put/Call Ratio 0.82
Net Difference 28,795

Prior's Put/Call Breakdown

Total Calls 187,124
Total Puts 184,570
Put/Call Ratio 0.99
Net Difference 2,554

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