Tour v531
IWM
iShares Russell 2000 ETF
$278.21 -0.26%
◀ 10/12 10:40 ▶

Option Volume

Detail
ℹ
Current (10/12 10:40am) 343,498
Calls: 184,938 (54%)
Puts: 158,560 (46%)
Prior (10/09) 474,516
Calls: 219,140 (46%)
Puts: 255,376 (54%)
Current vs Prior -27.61%
Calls: -15.61% (Calls)
Puts: -37.91% (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 -81.86%
Calls: -78.07%
Puts: -84.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:40am) $30.64M
Calls: $12.33M (40%)
Puts: $18.31M (60%)
Prior (10/09) $48.40M
Calls: $20.54M (42%)
Puts: $27.87M (58%)
Current vs Prior -36.70%
Calls: -39.98%
Puts: -34.28%
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 -85.12%
Calls: -84.30%
Puts: -85.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:40am) 0.86
Prior (10/09) 1.17
Current vs Prior -26.43%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -31.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 10:40am) 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 0.56% | 0.91%0.56% | 1.35%1.75% | 2.46%1.55% | 5.14%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -36.05% | -19.41%+46.61% | +55.13%+359.71% | +27.90%-10.18% | -2.87%
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 -43.19% | -28.58%-15.88% | +9.17%+68.07% | +7.04%-35.10% | -9.34%
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 -36.05% | -19.41%+38.89% | +49.77%+335.53% | +27.32%-11.01% | -2.89%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 1.25%
Calls: 3.51% | 1.79%
Puts: 3.06% | 0.70%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -5.19% | -56.60%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg +20.64% | -55.33%
Liquidity Good
+
Add Card

🤖 AI Insights

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
10:40BEARISHBULLISHBULLISH
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 911 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 167.667.69$7.680.4%120.89352
$225.00Oct 1653.1953.42$53.310.4%--1.0099
$285.00Nov 204.184.20$4.190.5%940.3624.5K
$281.00Nov 205.965.99$5.980.5%2240.451.2K
$273.00Oct 165.885.91$5.900.5%410.83444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 142.002.01$2.010.5%7660.58493
$324.00Oct 1245.6945.95$45.820.6%61.00--
$325.00Oct 1246.6746.95$46.810.6%61.00--
$323.00Oct 1244.6744.95$44.810.6%41.00--
$319.00Oct 1240.6940.95$40.820.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 120.060.07$0.0714.3%26.9K0.1010.7K
$279.00Oct 120.180.19$0.195.3%29.6K0.251.8K
$278.00Oct 120.560.58$0.573.5%14.0K0.571.3K
$282.00Oct 130.090.10$0.1010.0%4540.083.5K
$283.00Oct 130.050.06$0.0616.7%5940.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.110.12$0.128.3%22.2K0.172.6K
$278.00Oct 120.360.37$0.372.7%41.3K0.433.2K
$279.00Oct 120.960.99$0.983.1%10.9K0.751.8K
$273.00Oct 130.050.06$0.0616.7%960.04496
$275.00Oct 130.150.16$0.166.3%7560.12905

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 428 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1218.0518.33$18.191.5%--1.0010
$266.00Oct 1212.0512.32$12.192.2%--1.0015
$268.00Oct 1210.0510.32$10.192.6%--1.0015
$269.00Oct 129.059.32$9.192.9%11.0029
$270.00Oct 128.058.31$8.183.2%21.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.7112.95$12.831.9%--1.003.0K
$292.00Oct 1613.7213.89$13.811.2%--1.001.2K
$293.00Oct 1614.6714.95$14.811.9%--1.0030
$295.00Oct 1616.6616.95$16.811.7%--1.004.5K
$296.00Oct 1617.6617.96$17.811.7%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 819 active (total vol 342.7K, top 41.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.180.19$0.195.3%29.6K0.251.8K
$280.00Oct 120.060.07$0.0714.3%26.9K0.1010.7K
$284.00Oct 140.140.15$0.156.7%14.8K0.08451
$285.00Oct 140.090.10$0.1010.0%14.1K0.051.3K
$278.00Oct 120.560.58$0.573.5%14.0K0.571.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 120.360.37$0.372.7%41.3K0.433.2K
$277.00Oct 120.110.12$0.128.3%22.2K0.172.6K
$277.00Oct 232.462.51$2.492.0%18.7K0.4333.8K
$279.00Oct 120.960.99$0.983.1%10.9K0.751.8K
$276.00Oct 120.040.05$0.0520.0%6.2K0.071.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.6%, max 2.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2018.0%17.6%2.1%1.9K1.2K
$267.50Nov 6Nov 1319.9%19.8%0.5%2520
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Oct 12Nov 2018.0%17.6%2.1%22.2K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 0.74, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 14$0.57$0.43$0.5762%0.75$277.57
$295.00$296.00Nov 13$0.12$0.88$0.1214%7.33$295.12
$276.00$277.00Oct 15$0.65$0.35$0.6568%0.54$276.65
$298.00$299.00Nov 20$0.11$0.89$0.1113%8.09$298.11
$293.00$294.00Nov 6$0.12$0.88$0.1214%7.33$293.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$279.00Oct 26$1.72$1.28$1.7267%0.74$280.28
$250.00$245.00Nov 13$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Nov 13$0.12$4.88$0.125%40.67$244.88
$240.00$235.00Nov 20$0.11$4.89$0.115%44.45$239.89
$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. 285 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 26$0.27$0.27$9.7392%0.03$290.27
$281.00$283.00Oct 26$0.73$0.73$1.2762%0.57$281.73
$283.00$284.00Nov 13$0.43$0.43$0.5761%0.75$283.43
$281.00$282.00Nov 20$0.49$0.49$0.5155%0.96$281.49
$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$0.25$0.25$0.7557%0.33$277.75
$277.00$276.00Oct 14$0.33$0.33$0.6762%0.49$276.67
$278.00$277.00Oct 13$0.38$0.38$0.6253%0.61$277.62
$275.00$274.00Oct 14$0.17$0.17$0.8379%0.20$274.83
$277.00$276.00Oct 15$0.35$0.35$0.6560%0.54$276.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.84, cheapest $0.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5516.3%15.2%
$277.50Oct 30Nov 6$1.1516.7%17.4%
$282.50Oct 23Oct 30$1.1316.3%17.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5216.3%15.2%
$272.50Nov 6Nov 13$0.6618.6%18.6%
$277.50Oct 30Nov 6$0.9516.7%17.4%
$282.50Oct 23Oct 30$0.9316.3%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.34% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.57$0.37$0.94$277.06$278.940.34%
$279.00Oct 12$0.19$0.98$1.17$277.83$280.170.42%
$277.00Oct 12$1.32$0.12$1.44$275.56$278.440.52%
$280.00Oct 12$0.07$1.86$1.93$278.07$281.930.69%
$278.00Oct 13$1.12$0.89$2.01$275.99$280.010.72%
$279.00Oct 13$0.66$1.42$2.08$276.92$281.080.75%
$276.00Oct 12$2.20$0.05$2.25$273.75$278.250.81%
$277.00Oct 13$1.75$0.51$2.26$274.74$279.260.81%
$280.00Oct 13$0.36$2.13$2.49$277.51$282.490.90%
$276.00Oct 13$2.51$0.29$2.80$273.20$278.801.01%

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

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$0.12$0.19$276.81$280.19
$282.00$275.00Oct 13$0.10$0.16$0.26$274.74$282.26
$281.00$274.00Oct 13$0.18$0.10$0.28$273.72$281.28
$279.00$276.00Oct 12$0.19$0.05$0.24$275.76$279.24
$279.00$277.00Oct 12$0.19$0.12$0.31$276.69$279.31
$281.00$275.00Oct 13$0.18$0.16$0.34$274.66$281.34
$282.00$276.00Oct 13$0.10$0.29$0.39$275.61$282.39
$281.00$276.00Oct 13$0.18$0.29$0.47$275.53$281.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263284/285Nov 6$0.48$0.5250%0.92$262.52$284.48
267/268287/288Nov 13$0.25$0.2546%1.00$267.25$287.25
263/264284/285Nov 6$0.49$0.5149%0.96$263.51$284.49
265/266284/285Nov 6$0.52$0.4846%1.08$265.48$284.52
258/259286/287Nov 20$0.47$0.5351%0.89$258.53$286.47
259/260286/287Nov 20$0.48$0.5250%0.92$259.52$286.48
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
264/265286/287Nov 20$0.54$0.4644%1.17$264.46$286.54
261/262286/287Nov 13$0.46$0.5452%0.85$261.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$276.00$277.00$278.00Oct 12$0.13$0.8736%6.69
$290.00$295.00$300.00Oct 21$0.07$4.934%70.43
$278.00$279.00$280.00Oct 12$0.26$0.7447%2.85
$279.00$280.00$281.00Oct 12$0.08$0.9221%11.50
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$0.18$0.8236%4.56
$277.00$278.00$279.00Oct 12$0.36$0.6458%1.78
$278.00$279.00$280.00Oct 12$0.27$0.7347%2.70
$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. 447 found (best net $-6.42, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.42$3.58
$250.00$260.001:2Oct 23-$8.84$1.16
$276.00$277.001:2Oct 12-$0.44$0.56
$287.00$290.001:2Oct 26$0.00$3.00
$278.00$279.001:2Oct 13-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$279.001:2Oct 12-$0.10$0.90
$278.00$277.001:2Oct 13-$0.13$0.87
$279.00$278.001:2Oct 13-$0.36$0.64
$277.00$276.001:2Oct 13-$0.07$0.93
$290.00$286.001:2Oct 12-$3.85$0.15

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%240434
$280.00Nov 20$6.460.470.6%2.32%2.97%5824.3K
$281.00Nov 20$5.960.451.0%2.14%3.15%2241.2K
$282.00Nov 20$5.470.431.4%1.97%3.33%1401.6K
$283.00Nov 20$5.010.411.7%1.80%3.52%751.3K
$284.00Nov 20$4.580.382.1%1.65%3.73%646.6K
$285.00Nov 20$4.180.362.4%1.50%3.94%9424.5K
$279.00Nov 13$6.190.480.3%2.22%2.51%97174
$280.00Nov 13$5.690.470.6%2.05%2.69%45311
$281.00Nov 13$5.190.441.0%1.87%2.87%4128

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 184,938
Total Puts 158,560
Put/Call Ratio 0.86
Net Difference 26,378

Prior's Put/Call Breakdown

Total Calls 219,140
Total Puts 255,376
Put/Call Ratio 1.17
Net Difference -36,236

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