Tour v531
IWM
iShares Russell 2000 ETF
$278.07 -0.31%
◀ 10/12 10:35 ▶

Option Volume

Detail
ℹ
Current (10/12 10:35am) 332,323
Calls: 178,971 (54%)
Puts: 153,352 (46%)
Prior (10/09) 451,079
Calls: 208,628 (46%)
Puts: 242,451 (54%)
Current vs Prior -26.33%
Calls: -14.22% (Calls)
Puts: -36.75% (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 -82.45%
Calls: -78.78%
Puts: -85.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:35am) $29.76M
Calls: $11.05M (37%)
Puts: $18.71M (63%)
Prior (10/09) $46.32M
Calls: $20.80M (45%)
Puts: $25.52M (55%)
Current vs Prior -35.75%
Calls: -46.88%
Puts: -26.68%
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 -85.55%
Calls: -85.93%
Puts: -85.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:35am) 0.86
Prior (10/09) 1.16
Current vs Prior -26.27%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -31.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 10:35am) 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%1.75% | 2.46%1.56% | 5.13%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -33.95% | -18.42%+51.42% | +55.62%+361.84% | +27.96%-9.51% | -3.02%
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 -41.33% | -27.70%-13.12% | +9.52%+68.85% | +7.09%-34.61% | -9.49%
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 -33.95% | -18.42%+43.46% | +50.24%+337.55% | +27.39%-10.34% | -3.04%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.28%
Calls: 1.96% | 1.90%
Puts: 1.83% | 0.66%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -45.24% | -55.56%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -30.33% | -54.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($18.71M). P/C ratio dropping 26% - 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 BEARISH
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
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
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 910 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 167.547.57$7.560.4%60.89352
$225.00Oct 1653.0253.30$53.160.5%--1.0099
$225.00Nov 2054.1054.40$54.250.6%--1.001.0K
$230.00Oct 1648.0348.31$48.170.6%11.0020
$272.00Oct 166.636.67$6.650.6%180.86267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 1246.8547.11$46.980.6%21.00--
$324.00Oct 1245.8546.11$45.980.6%21.00--
$323.00Oct 1244.8545.11$44.980.6%41.00--
$321.00Oct 1242.8543.10$42.980.6%51.00--
$322.00Oct 1243.8544.11$43.980.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 340 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.050.06$0.0616.7%26.3K0.0810.7K
$279.00Oct 120.160.17$0.175.9%28.7K0.211.8K
$278.00Oct 120.500.51$0.512.0%13.4K0.491.3K
$282.00Oct 130.080.09$0.0911.1%4220.073.5K
$283.00Oct 130.050.06$0.0616.7%5900.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.130.14$0.147.1%20.6K0.212.6K
$278.00Oct 120.420.43$0.432.3%40.0K0.513.2K
$275.00Oct 130.160.17$0.175.9%5350.13905
$274.00Oct 130.090.10$0.1010.0%2020.08316
$273.00Oct 130.060.07$0.0714.3%550.05496

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 425 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Oct 1311.9612.19$12.081.9%--1.0014
$267.00Oct 1310.9611.19$11.082.1%11.0010
$269.00Oct 138.979.20$9.092.5%21.0022
$270.00Oct 137.978.20$8.082.8%41.009
$271.00Oct 137.007.20$7.102.8%21.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 123.864.07$3.975.3%781.001.4K
$283.00Oct 124.865.09$4.974.6%191.00704
$284.00Oct 125.856.12$5.994.5%171.00232
$285.00Oct 126.857.12$6.993.9%21.0036
$286.00Oct 127.868.02$7.942.0%41.0060

Most actively traded options today. High liquidity = easy entry/exit. 810 active (total vol 331.6K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.160.17$0.175.9%28.7K0.211.8K
$280.00Oct 120.050.06$0.0616.7%26.3K0.0810.7K
$284.00Oct 140.140.15$0.156.7%14.7K0.07451
$285.00Oct 140.090.10$0.1010.0%14.1K0.051.3K
$278.00Oct 120.500.51$0.512.0%13.4K0.491.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 120.420.43$0.432.3%40.0K0.513.2K
$277.00Oct 120.130.14$0.147.1%20.6K0.212.6K
$277.00Oct 232.522.57$2.552.0%18.7K0.4433.8K
$279.00Oct 121.081.10$1.091.8%10.6K0.791.8K
$276.00Oct 120.040.05$0.0520.0%5.9K0.071.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.8%, max 3.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.7%17.1%3.2%28.9K2.2K
$267.50Nov 6Nov 1319.9%19.8%0.5%2520
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.7%17.1%3.2%10.6K3.7K
$272.50Nov 6Nov 1318.6%18.5%0.1%1286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 0.69, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$289.00Oct 21$0.13$1.87$0.1310%14.38$287.13
$295.00$296.00Nov 13$0.12$0.88$0.1214%7.33$295.12
$297.00$298.00Nov 20$0.12$0.88$0.1214%7.33$297.12
$290.00$295.00Oct 21$0.10$4.90$0.105%49.00$290.10
$295.00$296.00Nov 20$0.15$0.85$0.1516%5.67$295.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$279.00Oct 26$1.77$1.23$1.7768%0.69$280.23
$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
$245.00$240.00Nov 13$0.12$4.88$0.125%40.67$244.88
$250.00$245.00Nov 6$0.13$4.87$0.136%37.46$249.87

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$0.26$0.26$9.7492%0.03$290.26
$281.00$283.00Oct 26$0.71$0.71$1.2963%0.55$281.71
$283.00$284.00Nov 20$0.44$0.44$0.5660%0.79$283.44
$280.00$281.00Nov 13$0.50$0.50$0.5054%1.00$280.50
$281.00$282.00Nov 20$0.48$0.48$0.5256%0.92$281.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 14$0.25$0.25$0.7569%0.33$275.75
$278.00$277.00Oct 13$0.41$0.41$0.5950%0.69$277.59
$277.00$276.00Oct 14$0.34$0.34$0.6660%0.52$276.66
$276.00$275.00Oct 13$0.14$0.14$0.8678%0.16$275.86
$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 $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5416.6%15.1%
$277.50Oct 30Nov 6$1.1416.6%17.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5316.6%15.1%
$272.50Nov 6Nov 13$0.6618.6%18.5%
$277.50Oct 30Nov 6$0.9516.6%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 384 found (cheapest 0.34% of stock, avg 4.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.51$0.43$0.94$277.06$278.940.34%
$279.00Oct 12$0.17$1.09$1.26$277.74$280.260.45%
$277.00Oct 12$1.21$0.14$1.35$275.65$278.350.49%
$278.00Oct 13$1.05$0.96$2.01$275.99$280.010.72%
$280.00Oct 12$0.06$1.99$2.05$277.95$282.050.74%
$276.00Oct 12$2.09$0.05$2.14$273.86$278.140.77%
$279.00Oct 13$0.62$1.52$2.14$276.86$281.140.77%
$277.00Oct 13$1.65$0.55$2.20$274.80$279.200.79%
$280.00Oct 13$0.33$2.23$2.56$277.44$282.560.92%
$276.00Oct 13$2.41$0.31$2.72$273.28$278.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$276.00Oct 12$0.06$0.05$0.11$275.89$280.11
$282.00$273.00Oct 13$0.09$0.07$0.16$272.84$282.16
$282.00$274.00Oct 13$0.09$0.10$0.19$273.81$282.19
$280.00$277.00Oct 12$0.06$0.14$0.20$276.80$280.20
$279.00$276.00Oct 12$0.17$0.05$0.22$275.78$279.22
$282.00$275.00Oct 13$0.09$0.17$0.26$274.74$282.26
$281.00$273.00Oct 13$0.17$0.07$0.24$272.76$281.24
$281.00$274.00Oct 13$0.17$0.10$0.27$273.73$281.27
$279.00$277.00Oct 12$0.17$0.14$0.31$276.69$279.31
$281.00$275.00Oct 13$0.17$0.17$0.34$274.66$281.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256286/287Nov 20$0.46$0.5454%0.85$255.54$286.46
255/256287/288Nov 20$0.43$0.5756%0.75$255.57$287.43
257/258286/287Nov 20$0.46$0.5452%0.85$257.54$286.46
259/260286/287Nov 20$0.48$0.5250%0.92$259.52$286.48
267/268287/288Nov 13$0.25$0.2546%1.00$267.25$287.25
255/256288/289Nov 20$0.40$0.6058%0.67$255.60$288.40
260/261286/287Nov 20$0.49$0.5149%0.96$260.51$286.49
262/263286/287Nov 20$0.51$0.4947%1.04$262.49$286.51
269/270281/282Oct 22$0.48$0.5250%0.92$269.52$281.48
262/263285/286Nov 6$0.44$0.5653%0.79$262.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Oct 12$0.18$0.8243%4.56
$290.00$295.00$300.00Oct 21$0.07$4.934%70.43
$277.00$278.00$279.00Oct 12$0.36$0.6458%1.78
$275.00$276.00$277.00Oct 13$0.09$0.9122%10.11
$278.00$279.00$280.00Oct 12$0.23$0.7741%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.10$9.904%99.00
$276.00$277.00$278.00Oct 12$0.20$0.8044%4.00
$275.00$276.00$277.00Oct 12$0.06$0.9418%15.67
$277.00$278.00$279.00Oct 12$0.37$0.6358%1.70
$277.00$278.00$279.00Oct 13$0.15$0.8531%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. 445 found (best net $-6.19, 434 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.19$3.81
$250.00$260.001:2Oct 23-$8.70$1.30
$276.00$277.001:2Oct 12-$0.33$0.67
$287.00$290.001:2Oct 26$0.00$3.00
$278.00$279.001:2Oct 13-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$279.001:2Oct 12-$0.19$0.81
$278.00$277.001:2Oct 13-$0.14$0.86
$279.00$278.001:2Oct 13-$0.40$0.60
$277.00$276.001:2Oct 13-$0.07$0.93
$290.00$286.001:2Oct 12-$3.89$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.47%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$6.880.480.3%2.47%2.81%209434
$280.00Nov 20$6.380.470.7%2.29%2.99%5614.3K
$281.00Nov 20$5.870.451.1%2.11%3.16%2141.2K
$282.00Nov 20$5.390.421.4%1.94%3.35%1401.6K
$283.00Nov 20$4.940.401.8%1.78%3.55%751.3K
$284.00Nov 20$4.510.382.1%1.62%3.75%646.6K
$285.00Nov 20$4.110.362.5%1.48%3.97%8624.5K
$279.00Nov 13$6.090.480.3%2.19%2.52%97174
$280.00Nov 13$5.610.460.7%2.02%2.71%44311
$281.00Nov 13$5.110.441.1%1.84%2.89%3128

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 178,971
Total Puts 153,352
Put/Call Ratio 0.86
Net Difference 25,619

Prior's Put/Call Breakdown

Total Calls 208,628
Total Puts 242,451
Put/Call Ratio 1.16
Net Difference -33,823

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