Tour v531
IWM
iShares Russell 2000 ETF
$278.05 -0.32%
◀ 10/12 10:25 ▶

Option Volume

Detail
ℹ
Current (10/12 10:25am) 312,556
Calls: 169,579 (54%)
Puts: 142,977 (46%)
Prior (10/09) 383,940
Calls: 193,795 (50%)
Puts: 190,145 (50%)
Current vs Prior -18.59%
Calls: -12.50% (Calls)
Puts: -24.81% (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 -83.50%
Calls: -79.89%
Puts: -86.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:25am) $28.40M
Calls: $10.25M (36%)
Puts: $18.15M (64%)
Prior (10/09) $36.55M
Calls: $22.13M (61%)
Puts: $14.42M (39%)
Current vs Prior -22.29%
Calls: -53.67%
Puts: +25.87%
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 -86.20%
Calls: -86.94%
Puts: -85.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:25am) 0.84
Prior (10/09) 0.98
Current vs Prior -14.07%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -33.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 10:25am) 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% | 0.92%0.59% | 1.36%1.76% | 2.47%1.55% | 5.13%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -32.71% | -18.41%+54.26% | +56.05%+362.82% | +28.35%-9.71% | -2.94%
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 -40.22% | -27.70%-11.49% | +9.81%+69.20% | +7.41%-34.76% | -9.42%
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 -32.71% | -18.41%+46.15% | +50.65%+338.47% | +27.77%-10.54% | -2.97%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.61%
Calls: 1.96% | 1.92%
Puts: 1.79% | 1.31%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -45.82% | -44.10%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -31.06% | -42.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($18.15M). 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
10:25BEARISHBULLISHBULLISH
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 904 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 167.527.55$7.540.4%40.89352
$245.00Nov 2034.7234.87$34.800.4%--0.93216
$225.00Oct 1653.1353.36$53.250.4%--1.0099
$279.00Nov 206.916.94$6.930.4%1900.48434
$277.00Oct 142.232.24$2.240.4%7360.61634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 192.812.82$2.820.4%3660.56299
$279.00Oct 142.102.11$2.110.5%7030.59493
$325.00Oct 1246.7747.01$46.890.5%21.00--
$324.00Oct 1245.7746.01$45.890.5%21.00--
$323.00Oct 1244.7745.01$44.890.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.060.07$0.0714.3%25.3K0.1010.7K
$279.00Oct 120.170.18$0.185.6%26.8K0.231.8K
$278.00Oct 120.500.51$0.512.0%12.1K0.521.3K
$282.00Oct 130.090.10$0.1010.0%4110.083.5K
$283.00Oct 130.050.06$0.0616.7%5830.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.140.15$0.156.7%18.3K0.202.6K
$278.00Oct 120.450.46$0.462.2%37.1K0.483.2K
$274.00Oct 130.090.10$0.1010.0%2020.07316
$273.00Oct 130.060.07$0.0714.3%520.05496
$275.00Oct 130.170.18$0.185.6%5170.13905

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 1217.9918.23$18.111.3%--1.0010
$266.00Oct 1212.0012.21$12.111.7%--1.0015
$268.00Oct 1210.0110.21$10.112.0%--1.0015
$269.00Oct 129.019.21$9.112.2%11.0029
$270.00Oct 128.018.22$8.122.6%21.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.9012.99$12.950.7%--1.003.0K
$292.00Oct 1613.8913.98$13.940.6%--1.001.2K
$293.00Oct 1614.7915.02$14.911.5%--1.0030
$295.00Oct 1616.7917.00$16.901.2%--1.004.5K
$296.00Oct 1617.7818.02$17.901.3%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 788 active (total vol 311.8K, top 37.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.170.18$0.185.6%26.8K0.231.8K
$280.00Oct 120.060.07$0.0714.3%25.3K0.1010.7K
$284.00Oct 140.140.15$0.156.7%14.7K0.08451
$285.00Oct 140.090.10$0.1010.0%14.0K0.051.3K
$278.00Oct 120.500.51$0.512.0%12.1K0.521.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 120.450.46$0.462.2%37.1K0.483.2K
$277.00Oct 232.532.57$2.551.6%18.7K0.4433.8K
$277.00Oct 120.140.15$0.156.7%18.3K0.202.6K
$279.00Oct 121.111.13$1.121.8%10.1K0.771.8K
$276.00Oct 120.040.05$0.0520.0%5.7K0.071.8K

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 2.3%, max 3.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.8%17.2%3.9%27.0K2.2K
$277.00Oct 12Nov 2017.9%17.6%1.7%1.5K1.2K
$267.50Nov 6Nov 1319.9%19.8%0.5%2520
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.8%17.2%3.9%10.1K3.7K
$277.00Oct 12Nov 2017.9%17.6%1.7%18.3K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 0.71, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Oct 16$0.62$0.38$0.6266%0.61$276.62
$276.00$277.00Oct 14$0.66$0.34$0.6670%0.52$276.66
$277.00$278.00Oct 13$0.60$0.40$0.6067%0.67$277.60
$276.00$277.00Oct 15$0.64$0.36$0.6467%0.56$276.64
$290.00$295.00Oct 21$0.10$4.90$0.105%49.00$290.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$279.00Oct 26$1.75$1.25$1.7567%0.71$280.25
$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
$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. 290 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$0.70$0.70$1.3063%0.54$281.70
$279.00$280.00Nov 20$0.53$0.53$0.4752%1.13$279.53
$280.00$281.00Nov 13$0.50$0.50$0.5054%1.00$280.50
$282.00$283.00Nov 20$0.46$0.46$0.5458%0.85$282.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 12$0.31$0.31$0.6952%0.45$277.69
$278.00$277.00Oct 13$0.41$0.41$0.5951%0.69$277.59
$278.00$277.00Oct 14$0.45$0.45$0.5551%0.82$277.55
$276.00$275.00Oct 14$0.25$0.25$0.7570%0.33$275.75
$276.00$275.00Oct 15$0.28$0.28$0.7267%0.39$275.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.76, cheapest $0.51)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5316.7%15.2%
$277.50Oct 30Nov 6$1.1416.7%17.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5116.7%15.2%
$272.50Nov 6Nov 13$0.6618.6%18.6%
$277.50Oct 30Nov 6$0.9416.7%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 0.35% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.51$0.46$0.97$277.03$278.970.35%
$279.00Oct 12$0.18$1.12$1.30$277.70$280.300.47%
$277.00Oct 12$1.19$0.15$1.34$275.66$278.340.48%
$278.00Oct 13$1.04$0.97$2.01$275.99$280.010.72%
$280.00Oct 12$0.07$2.01$2.08$277.92$282.080.75%
$279.00Oct 13$0.61$1.53$2.14$276.86$281.140.77%
$276.00Oct 12$2.11$0.05$2.16$273.84$278.160.78%
$277.00Oct 13$1.64$0.56$2.20$274.80$279.200.79%
$280.00Oct 13$0.33$2.25$2.58$277.42$282.580.93%
$276.00Oct 13$2.40$0.32$2.72$273.28$278.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 1.70%)

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$0.15$0.22$276.78$280.22
$279.00$276.00Oct 12$0.18$0.05$0.23$275.77$279.23
$282.00$275.00Oct 13$0.10$0.18$0.28$274.72$282.28
$281.00$274.00Oct 13$0.17$0.10$0.27$273.73$281.27
$279.00$277.00Oct 12$0.18$0.15$0.33$276.67$279.33
$281.00$275.00Oct 13$0.17$0.18$0.35$274.65$281.35
$282.00$276.00Oct 13$0.10$0.32$0.42$275.58$282.42
$280.00$274.00Oct 13$0.33$0.10$0.43$273.57$280.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 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
268/268287/288Nov 6$0.23$0.2751%0.85$267.77$287.23
259/260286/287Nov 13$0.44$0.5654%0.79$259.56$286.44
262/263287/288Nov 20$0.49$0.5149%0.96$262.51$287.49
259/260285/286Nov 13$0.46$0.5452%0.85$259.54$285.46
262/263286/287Nov 20$0.51$0.4946%1.04$262.49$286.51
257/258287/288Nov 20$0.43$0.5754%0.75$257.57$287.43
258/259287/288Nov 20$0.44$0.5653%0.79$258.56$287.44
259/260287/288Nov 20$0.45$0.5552%0.82$259.55$287.45
257/258286/287Nov 20$0.45$0.5552%0.82$257.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.10$4.906%49.00
$240.00$245.00$250.00Oct 30$0.08$4.926%61.50
$278.00$279.00$280.00Oct 12$0.22$0.7843%3.55
$290.00$295.00$300.00Oct 21$0.07$4.934%70.43
$279.00$280.00$281.00Oct 12$0.07$0.9320%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.09$9.914%110.11
$290.00$295.00$300.00Nov 6$0.26$4.7414%18.23
$276.00$277.00$278.00Oct 12$0.21$0.7941%3.76
$278.00$279.00$280.00Oct 12$0.23$0.7743%3.35
$277.00$278.00$279.00Oct 12$0.35$0.6556%1.86

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 $-3.94, 434 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.27$3.73
$250.00$260.001:2Oct 23-$8.84$1.16
$276.00$277.001:2Oct 12-$0.27$0.73
$287.00$290.001:2Oct 26-$0.03$2.97
$278.00$279.001:2Oct 13-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$291.001:2Oct 12-$3.94$5.06
$280.00$279.001:2Oct 12-$0.23$0.77
$278.00$277.001:2Oct 13-$0.15$0.85
$279.00$278.001:2Oct 13-$0.41$0.59
$277.00$276.001:2Oct 13-$0.08$0.92

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$6.910.480.3%2.49%2.83%190434
$280.00Nov 20$6.380.470.7%2.29%3.00%3244.3K
$281.00Nov 20$5.880.451.1%2.11%3.18%1891.2K
$282.00Nov 20$5.400.421.4%1.94%3.36%1371.6K
$283.00Nov 20$4.950.401.8%1.78%3.56%471.3K
$284.00Nov 20$4.520.382.1%1.63%3.77%606.6K
$285.00Nov 20$4.110.362.5%1.48%3.98%7524.5K
$279.00Nov 13$6.110.490.3%2.20%2.54%97174
$280.00Nov 13$5.600.460.7%2.01%2.72%43311
$286.00Nov 20$3.750.342.9%1.35%4.21%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 169,579
Total Puts 142,977
Put/Call Ratio 0.84
Net Difference 26,602

Prior's Put/Call Breakdown

Total Calls 193,795
Total Puts 190,145
Put/Call Ratio 0.98
Net Difference 3,650

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