Tour v531
IWM
iShares Russell 2000 ETF
$274.02 -0.97%
◀ 10/14 09:40 ▶

Option Volume

Detail
ℹ
Current (10/14 9:40am) 97,811
Calls: 60,981 (62%)
Puts: 36,830 (38%)
Prior (10/13) 101,770
Calls: 63,814 (63%)
Puts: 37,956 (37%)
Current vs Prior -3.89%
Calls: -4.44% (Calls)
Puts: -2.97% (Puts)
Prior 7-Day Total 12,042,444
Calls: 5,583,440 (46%)
Puts: 6,459,004 (54%)
Prior 7-Day Average 1,720,349
Calls: 797,634 (46%)
Puts: 922,714 (54%)
Current vs Prior 7-Day Avg -94.31%
Calls: -92.35%
Puts: -96.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 9:40am) $8.46M
Calls: $3.65M (43%)
Puts: $4.81M (57%)
Prior (10/13) $7.80M
Calls: $4.25M (54%)
Puts: $3.55M (46%)
Current vs Prior +8.42%
Calls: -14.08%
Puts: +35.31%
Prior 7-Day Total $1.36B
Calls: $470.61M (35%)
Puts: $884.86M (65%)
Prior 7-Day Average $193.64M
Calls: $67.23M (35%)
Puts: $126.41M (65%)
Current vs Prior 7-Day Avg -95.63%
Calls: -94.57%
Puts: -96.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:40am) 0.60
Prior (10/13) 0.59
Current vs Prior +1.54%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -47.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 9:40am) 4,225,195
Calls: 1,480,911 (35%)
Puts: 2,744,284 (65%)
Prior (10/13) 4,047,937
Calls: 1,407,373 (35%)
Puts: 2,640,564 (65%)
Current vs Prior +4.38%
Prior 7-Day Total 27,112,328
Calls: 8,910,045 (33%)
Puts: 18,202,283 (67%)
Prior 7-Day Average 3,873,189
Calls: 1,272,863 (33%)
Puts: 2,600,326 (67%)
Current vs Prior 7-Day Avg +9.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.79% | 1.22%0.79% | 1.49%1.49% | 2.34%1.22% | 5.03%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -33.19% | -15.73%-33.20% | -11.02%-11.02% | -3.83%-15.73% | -0.68%
Prior 7-Day Avg 0.94% | 1.25%0.65% | 1.28%1.28% | 2.37%1.96% | 5.40%
Current vs 7-Day Avg -15.41% | -2.72%+22.70% | +16.28%+16.10% | -1.45%-38.07% | -6.86%
Prior 7-Day Eod 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs 7-Day Eod -33.19% | -15.73%-33.20% | -11.02%-11.02% | -3.83%-15.73% | -0.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 1.23%
Calls: 1.27% | 1.42%
Puts: 1.45% | 1.04%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior -26.49% | -58.86%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -54.77% | -54.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. Put-heavy open interest (2,744,284 puts vs 1,480,911 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1654.0654.30$54.180.4%--1.0010
$225.00Oct 1649.0649.30$49.180.5%--1.0099
$245.00Nov 2030.7830.94$30.860.5%--0.91216
$230.00Oct 1644.0644.30$44.180.5%--1.0016
$250.00Nov 2026.1126.27$26.190.6%--0.894.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 204.944.97$4.960.6%30.411.7K
$293.00Nov 2019.1819.30$19.240.6%--0.88219
$280.00Nov 209.199.25$9.220.7%130.6241.2K
$274.00Nov 206.116.15$6.130.7%110.491.2K
$292.00Nov 2018.2818.40$18.340.7%--0.86102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 140.070.08$0.0812.5%3.4K0.096.3K
$276.00Oct 140.170.18$0.185.6%5.4K0.182.0K
$275.00Oct 140.370.38$0.382.6%8.3K0.34337
$280.00Oct 150.070.08$0.0812.5%3460.061.9K
$274.00Oct 140.780.79$0.791.3%4.9K0.53319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.070.08$0.0812.5%1.5K0.071.8K
$272.00Oct 140.170.18$0.185.6%3.0K0.152.1K
$273.00Oct 140.380.39$0.392.6%3.3K0.281.9K
$274.00Oct 140.780.79$0.791.3%4.4K0.472.1K
$267.00Oct 150.090.10$0.1010.0%40.05588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1413.9714.19$14.081.6%--1.0015
$266.00Oct 147.938.17$8.053.0%31.005
$268.00Oct 145.946.18$6.064.0%11.004
$269.00Oct 145.015.19$5.103.5%--1.0033
$255.00Oct 2019.0619.44$19.252.0%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 1610.9411.06$11.001.1%341.0050.3K
$286.00Oct 1611.9312.05$11.991.0%--1.007.2K
$287.00Oct 1612.9413.08$13.011.1%--1.004.4K
$288.00Oct 1613.8014.04$13.921.7%--1.008.5K
$289.00Oct 1614.8015.04$14.921.6%--1.0098

Most actively traded options today. High liquidity = easy entry/exit. 680 active (total vol 97.8K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.370.38$0.382.6%8.3K0.34337
$280.00Oct 160.190.20$0.205.0%5.8K0.1030.6K
$276.00Oct 140.170.18$0.185.6%5.4K0.182.0K
$274.00Oct 140.780.79$0.791.3%4.9K0.53319
$282.00Oct 160.090.10$0.1010.0%4.0K0.0531.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 140.780.79$0.791.3%4.4K0.472.1K
$273.00Oct 140.380.39$0.392.6%3.3K0.281.9K
$272.00Oct 140.170.18$0.185.6%3.0K0.152.1K
$265.00Oct 160.120.13$0.137.7%2.7K0.0547.4K
$275.00Oct 162.242.26$2.250.9%2.3K0.5785.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 40.3%, max 56.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 14Nov 2726.1%16.7%56.5%8.3K398
$273.00Oct 14Nov 2726.8%17.1%56.1%441149
$274.00Oct 14Nov 2726.1%16.9%54.3%4.9K350
$276.00Oct 14Nov 2726.6%20.0%32.8%5.4K2.0K
$267.50Nov 6Nov 1319.3%19.2%0.4%--55
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 14Nov 2726.1%16.7%56.5%1.1K6.0K
$273.00Oct 14Nov 2726.8%17.1%56.1%3.3K2.0K
$274.00Oct 14Nov 2726.1%16.9%54.3%4.4K2.1K
$276.00Oct 14Nov 2726.6%20.0%32.8%3533.8K
$272.50Nov 6Nov 2717.9%17.3%3.5%12181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 0.67, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Oct 14$0.61$0.39$0.6172%0.64$273.61
$275.00$276.00Oct 14$0.20$0.80$0.2034%4.00$275.20
$272.00$273.00Oct 19$0.63$0.37$0.6366%0.59$272.63
$274.00$275.00Oct 14$0.41$0.59$0.4153%1.44$274.41
$292.00$293.00Nov 20$0.12$0.88$0.1214%7.33$292.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Nov 6$0.60$0.40$0.6091%0.67$290.40
$250.00$245.00Nov 27$0.33$4.67$0.3312%14.15$249.67
$245.00$240.00Nov 27$0.23$4.77$0.239%20.74$244.77
$240.00$235.00Nov 27$0.16$4.84$0.167%30.25$239.84
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 0.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$285.00Oct 28$1.28$1.28$4.7269%0.27$280.28
$281.00$284.00Oct 27$0.48$0.48$2.5280%0.19$281.48
$286.00$300.00Oct 27$0.22$0.22$13.7893%0.02$286.22
$275.00$277.00Oct 28$0.94$0.94$1.0653%0.89$275.94
$278.00$280.00Oct 27$0.61$0.61$1.3967%0.44$278.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$266.00$250.00Oct 28$1.04$1.04$14.9679%0.07$264.96
$269.00$260.00Oct 27$1.10$1.10$7.9073%0.14$267.90
$274.00$273.00Oct 14$0.40$0.40$0.6053%0.67$273.60
$273.00$272.00Oct 14$0.21$0.21$0.7972%0.27$272.79
$272.00$271.00Oct 15$0.22$0.22$0.7873%0.28$271.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.70, cheapest $0.59)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Oct 14Oct 15$0.6226.1%21.4%
$275.00Oct 14Oct 15$0.5726.1%21.5%
$277.50Oct 30Nov 6$1.0618.1%19.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Oct 14Oct 15$0.5926.1%21.4%
$275.00Oct 14Oct 15$0.5426.1%21.5%
$272.50Nov 6Nov 13$0.7117.9%17.9%
$277.50Oct 30Nov 6$0.8418.1%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 376 found (cheapest 0.58% of stock, avg 4.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Oct 14$0.79$0.79$1.58$272.42$275.580.58%
$275.00Oct 14$0.38$1.38$1.76$273.24$276.760.64%
$273.00Oct 14$1.40$0.39$1.79$271.21$274.790.65%
$276.00Oct 14$0.18$2.16$2.34$273.66$278.340.85%
$272.00Oct 14$2.19$0.18$2.37$269.63$274.370.86%
$274.00Oct 15$1.41$1.38$2.79$271.21$276.791.02%
$275.00Oct 15$0.95$1.92$2.87$272.13$277.871.05%
$273.00Oct 15$1.99$0.97$2.96$270.04$275.961.08%
$277.00Oct 14$0.08$3.08$3.16$273.84$280.161.15%
$271.00Oct 14$3.09$0.08$3.17$267.83$274.171.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$271.00Oct 14$0.08$0.08$0.16$270.84$277.16
$277.00$272.00Oct 14$0.08$0.18$0.26$271.74$277.26
$276.00$271.00Oct 14$0.18$0.08$0.26$270.74$276.26
$276.00$272.00Oct 14$0.18$0.18$0.36$271.64$276.36
$279.00$270.00Oct 15$0.13$0.29$0.42$269.58$279.42
$278.00$270.00Oct 15$0.22$0.29$0.51$269.49$278.51
$277.00$273.00Oct 14$0.08$0.39$0.47$272.53$277.47
$275.00$271.00Oct 14$0.38$0.08$0.46$270.54$275.46
$276.00$273.00Oct 14$0.18$0.39$0.57$272.43$276.57
$279.00$271.00Oct 15$0.13$0.44$0.57$270.43$279.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256283/284Nov 20$0.44$0.5653%0.79$255.56$283.44
255/256282/283Nov 20$0.46$0.5451%0.85$255.54$282.46
261/262281/282Nov 13$0.52$0.4845%1.08$261.48$281.52
259/260281/282Nov 13$0.49$0.5148%0.96$259.51$281.49
261/262281/282Oct 30$0.37$0.6360%0.59$261.63$281.37
255/256281/282Nov 13$0.44$0.5653%0.79$255.56$281.44
261/262283/284Nov 20$0.51$0.4946%1.04$261.49$283.51
261/262280/281Nov 6$0.49$0.5148%0.96$261.51$280.49
261/262281/282Nov 6$0.46$0.5451%0.85$261.54$281.46
255/256284/285Nov 20$0.41$0.5956%0.69$255.59$284.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.14$9.8610%70.43
$275.00$276.00$277.00Oct 14$0.10$0.9025%9.00
$273.00$274.00$275.00Oct 14$0.20$0.8038%4.00
$273.00$274.00$275.00Oct 16$0.08$0.9218%11.50
$276.00$277.00$278.00Oct 14$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Oct 14$0.19$0.8138%4.26
$240.00$245.00$250.00Nov 27$0.10$4.905%49.00
$240.00$245.00$250.00Nov 6$0.06$4.944%82.33
$240.00$245.00$250.00Nov 13$0.08$4.924%61.50
$235.00$240.00$245.00Nov 27$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-0.04, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$4.74$5.26
$260.00$266.001:2Oct 14-$2.02$3.98
$261.00$267.001:2Oct 19-$1.73$4.27
$273.00$274.001:2Oct 14-$0.18$0.82
$272.00$273.001:2Oct 14-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.04$12.96
$275.00$274.001:2Oct 14-$0.20$0.80
$276.00$275.001:2Oct 14-$0.60$0.40
$260.00$255.001:2Oct 22-$0.04$4.96
$260.00$255.001:2Oct 20-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.59%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Nov 27$7.110.490.4%2.59%2.95%261
$276.00Nov 27$6.570.470.7%2.40%3.12%385
$277.00Nov 27$6.050.451.1%2.21%3.30%129
$277.50Nov 27$5.820.441.3%2.12%3.39%--100
$278.00Nov 27$5.570.431.4%2.03%3.49%174
$279.00Nov 27$5.100.411.8%1.86%3.68%18143
$275.00Nov 20$6.610.490.4%2.41%2.77%1103.7K
$276.00Nov 20$6.070.470.7%2.22%2.94%39301
$280.00Nov 27$4.670.392.2%1.70%3.89%31107
$277.00Nov 20$5.560.451.1%2.03%3.12%46347

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 60,981
Total Puts 36,830
Put/Call Ratio 0.60
Net Difference 24,151

Prior's Put/Call Breakdown

Total Calls 63,814
Total Puts 37,956
Put/Call Ratio 0.59
Net Difference 25,858

Prior 7-Day Put/Call Summary

Total Calls 5,583,440
Total Puts 6,459,004
Average Put/Call Ratio 1.14
Ratio Trend Rising

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