Tour v531
IWM
iShares Russell 2000 ETF
$278.10 -0.30%
◀ 10/12 10:45 ▶

Option Volume

Detail
ℹ
Current (10/12 10:45am) 355,830
Calls: 191,229 (54%)
Puts: 164,601 (46%)
Prior (10/09) 494,727
Calls: 229,779 (46%)
Puts: 264,948 (54%)
Current vs Prior -28.08%
Calls: -16.78% (Calls)
Puts: -37.87% (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 -81.21%
Calls: -77.32%
Puts: -84.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:45am) $31.82M
Calls: $12.46M (39%)
Puts: $19.36M (61%)
Prior (10/09) $49.88M
Calls: $21.29M (43%)
Puts: $28.58M (57%)
Current vs Prior -36.20%
Calls: -41.48%
Puts: -32.28%
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 -84.54%
Calls: -84.13%
Puts: -84.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:45am) 0.86
Prior (10/09) 1.15
Current vs Prior -25.35%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -31.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12 10:45am) 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% | 0.92%0.56% | 1.35%1.75% | 2.47%1.55% | 5.14%
Prior 0.87% | 1.13%0.38% | 0.87%0.38% | 1.93%1.72% | 5.29%
Current vs Prior -35.61% | -18.43%+47.61% | +54.78%+360.84% | +28.51%-10.15% | -2.83%
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 -42.80% | -27.71%-15.31% | +8.92%+68.48% | +7.55%-35.07% | -9.31%
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 -35.61% | -18.43%+39.84% | +49.42%+336.60% | +27.93%-10.97% | -2.85%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 1.13%
Calls: 2.00% | 0.93%
Puts: 1.89% | 1.33%
Prior 3.47% | 2.88%
Calls: 2.68% | 2.69%
Puts: 4.26% | 3.08%
Current vs Prior -44.09% | -60.76%
Prior 7-Day Avg 2.73% | 2.80%
Calls: 2.38% | 2.84%
Puts: 3.07% | 2.77%
Current vs 7-Day Avg -28.86% | -59.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($19.36M). P/C ratio dropping 25% - 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
10:45BEARISHBULLISHBULLISH
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 908 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 167.567.59$7.570.4%120.89352
$251.00Nov 2029.0829.21$29.150.4%--0.9010
$250.00Nov 2030.0130.15$30.080.5%30.914.1K
$280.00Nov 206.416.44$6.430.5%5850.474.3K
$225.00Oct 1653.1753.42$53.300.5%--1.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$319.00Oct 1240.7340.96$40.850.6%11.00--
$277.00Nov 135.285.31$5.300.6%100.46559
$299.00Nov 2021.0421.16$21.100.6%--0.89257
$318.00Oct 1239.7339.96$39.850.6%11.00--
$275.00Nov 205.115.14$5.130.6%1.5K0.4157.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.37, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.150.16$0.166.3%31.5K0.231.8K
$280.00Oct 120.050.06$0.0616.7%27.4K0.0910.7K
$278.00Oct 120.490.50$0.502.0%14.8K0.551.3K
$283.00Oct 130.050.06$0.0616.7%6490.051.2K
$282.00Oct 130.090.10$0.1010.0%4770.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 120.110.12$0.128.3%24.4K0.182.6K
$278.00Oct 120.390.40$0.402.5%43.1K0.463.2K
$274.00Oct 130.090.10$0.1010.0%2290.07316
$273.00Oct 130.050.06$0.0616.7%960.04496
$275.00Oct 130.160.17$0.175.9%7760.12905

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 1218.0318.27$18.151.3%--1.0010
$266.00Oct 1212.0112.26$12.142.1%--1.0015
$268.00Oct 1210.0410.25$10.152.1%--1.0015
$269.00Oct 129.049.25$9.152.3%11.0029
$270.00Oct 128.048.26$8.152.7%21.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Oct 1612.8612.95$12.910.7%--1.003.0K
$292.00Oct 1613.8613.96$13.910.7%--1.001.2K
$293.00Oct 1614.7315.00$14.871.8%--1.0030
$295.00Oct 1616.7316.98$16.861.5%--1.004.5K
$296.00Oct 1617.7317.98$17.861.4%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 825 active (total vol 355.1K, top 43.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 120.150.16$0.166.3%31.5K0.231.8K
$280.00Oct 120.050.06$0.0616.7%27.4K0.0910.7K
$278.00Oct 120.490.50$0.502.0%14.8K0.551.3K
$284.00Oct 140.140.15$0.156.7%14.8K0.08451
$285.00Oct 140.090.10$0.1010.0%14.1K0.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 120.390.40$0.402.5%43.1K0.463.2K
$277.00Oct 120.110.12$0.128.3%24.4K0.182.6K
$277.00Oct 232.512.56$2.542.0%18.7K0.4333.8K
$279.00Oct 121.051.07$1.061.9%11.5K0.771.8K
$276.00Oct 120.030.04$0.0425.0%6.3K0.061.8K

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 0.5%, max 0.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$267.50Nov 6Nov 1319.9%19.8%0.7%2520
$279.00Oct 12Nov 2017.3%17.2%0.6%31.8K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 12Nov 2017.3%17.2%0.6%11.5K3.7K
$272.50Nov 6Nov 1318.6%18.6%0.0%2286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 396 found (best R:R 0.72, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 13$0.59$0.41$0.5968%0.69$277.59
$276.00$277.00Oct 15$0.64$0.36$0.6468%0.56$276.64
$288.00$290.00Oct 22$0.12$1.88$0.1210%15.67$288.12
$276.00$277.00Oct 16$0.63$0.37$0.6366%0.59$276.63
$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$1.74$1.26$1.7467%0.72$280.26
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 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
$279.00$280.00Nov 20$0.54$0.54$0.4651%1.17$279.54
$281.00$283.00Oct 26$0.70$0.70$1.3062%0.54$281.70
$280.00$281.00Nov 20$0.51$0.51$0.4953%1.04$280.51
$280.00$281.00Nov 6$0.49$0.49$0.5154%0.96$280.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$277.00Oct 12$0.28$0.28$0.7254%0.39$277.72
$277.00$276.00Oct 13$0.25$0.25$0.7567%0.33$276.75
$277.00$276.00Oct 14$0.34$0.34$0.6661%0.52$276.66
$276.00$275.00Oct 15$0.28$0.28$0.7268%0.39$275.72
$278.00$277.00Oct 13$0.39$0.39$0.6152%0.64$277.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.77, cheapest $0.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5716.0%15.2%
$277.50Oct 30Nov 6$1.1416.7%17.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 12Oct 13$0.5416.3%15.2%
$272.50Nov 6Nov 13$0.6718.6%18.6%
$277.50Oct 30Nov 6$0.9516.7%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.32% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 12$0.50$0.40$0.90$277.10$278.900.32%
$279.00Oct 12$0.16$1.06$1.22$277.78$280.220.44%
$277.00Oct 12$1.21$0.12$1.33$275.67$278.330.48%
$280.00Oct 12$0.06$1.94$2.00$278.00$282.000.72%
$278.00Oct 13$1.07$0.94$2.01$275.99$280.010.72%
$279.00Oct 13$0.62$1.50$2.12$276.88$281.120.76%
$277.00Oct 13$1.66$0.55$2.21$274.79$279.210.79%
$276.00Oct 12$2.20$0.04$2.24$273.76$278.240.81%
$280.00Oct 13$0.34$2.22$2.56$277.44$282.560.92%
$276.00Oct 13$2.42$0.30$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$0.06$0.04$0.10$275.90$280.10
$280.00$277.00Oct 12$0.06$0.12$0.18$276.82$280.18
$282.00$274.00Oct 13$0.10$0.10$0.20$273.80$282.20
$279.00$276.00Oct 12$0.16$0.04$0.20$275.80$279.20
$282.00$275.00Oct 13$0.10$0.17$0.27$274.73$282.27
$279.00$277.00Oct 12$0.16$0.12$0.28$276.72$279.28
$281.00$274.00Oct 13$0.18$0.10$0.28$273.72$281.28
$281.00$275.00Oct 13$0.18$0.17$0.35$274.65$281.35
$282.00$276.00Oct 13$0.10$0.30$0.40$275.60$282.40
$281.00$276.00Oct 13$0.18$0.30$0.48$275.52$281.48

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
265/266283/284Oct 30$0.47$0.5351%0.89$265.53$283.47
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
260/261286/287Nov 20$0.49$0.5149%0.96$260.51$286.49
270/271283/284Oct 30$0.57$0.4340%1.33$270.43$283.57
262/263286/287Nov 20$0.51$0.4946%1.04$262.49$286.51
268/269283/284Oct 30$0.52$0.4845%1.08$268.48$283.52
266/267283/284Oct 30$0.48$0.5249%0.92$266.52$283.48
265/266286/287Nov 20$0.55$0.4542%1.22$265.45$286.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.08$4.926%61.50
$278.00$279.00$280.00Oct 12$0.24$0.7646%3.17
$290.00$295.00$300.00Oct 21$0.07$4.934%70.43
$277.00$278.00$279.00Oct 13$0.14$0.8631%6.14
$277.00$278.00$279.00Oct 12$0.37$0.6359%1.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 26$0.10$9.904%99.00
$278.00$279.00$280.00Oct 12$0.22$0.7846%3.55
$279.00$280.00$281.00Oct 12$0.06$0.9420%15.67
$276.00$277.00$278.00Oct 12$0.20$0.8040%4.00
$277.00$278.00$279.00Oct 15$0.06$0.9417%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 442 found (best net $-6.26, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$265.001:2Nov 6-$6.26$3.74
$250.00$260.001:2Oct 23-$8.88$1.12
$276.00$277.001:2Oct 12-$0.22$0.78
$287.00$290.001:2Oct 26-$0.01$2.99
$278.00$279.001:2Oct 13-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$279.001:2Oct 12-$0.18$0.82
$278.00$277.001:2Oct 13-$0.16$0.84
$279.00$278.001:2Oct 13-$0.38$0.62
$250.00$240.001:2Oct 26-$0.01$9.99
$270.00$267.501:2Oct 21-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.50%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Nov 20$6.940.490.3%2.50%2.82%317434
$280.00Nov 20$6.410.470.7%2.30%2.99%5854.3K
$281.00Nov 20$5.900.451.0%2.12%3.16%2241.2K
$282.00Nov 20$5.420.431.4%1.95%3.35%1401.6K
$283.00Nov 20$4.970.401.8%1.79%3.55%751.3K
$284.00Nov 20$4.540.382.1%1.63%3.75%646.6K
$285.00Nov 20$4.130.362.5%1.49%3.97%16824.5K
$279.00Nov 13$6.150.480.3%2.21%2.54%97174
$280.00Nov 13$5.640.470.7%2.03%2.71%45311
$286.00Nov 20$3.760.342.8%1.35%4.19%382.5K

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 191,229
Total Puts 164,601
Put/Call Ratio 0.86
Net Difference 26,628

Prior's Put/Call Breakdown

Total Calls 229,779
Total Puts 264,948
Put/Call Ratio 1.15
Net Difference -35,169

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