Tour v531
IWM
iShares Russell 2000 ETF
$273.02 -1.33%
◀ 10/14 10:00 ▶

Option Volume

Detail
ℹ
Current (10/14 10:00am) 373,853
Calls: 119,955 (32%)
Puts: 253,898 (68%)
Prior (10/13) 266,648
Calls: 151,025 (57%)
Puts: 115,623 (43%)
Current vs Prior +40.20%
Calls: -20.57% (Calls)
Puts: +119.59% (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 -78.27%
Calls: -84.96%
Puts: -72.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:00am) $53.56M
Calls: $6.91M (13%)
Puts: $46.65M (87%)
Prior (10/13) $21.04M
Calls: $5.92M (28%)
Puts: $15.12M (72%)
Current vs Prior +154.60%
Calls: +16.72%
Puts: +208.61%
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 -72.34%
Calls: -89.72%
Puts: -63.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:00am) 2.12
Prior (10/13) 0.77
Current vs Prior +176.47%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +85.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:00am) 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 0.72% | 1.16%0.72% | 1.46%1.46% | 2.31%1.16% | 5.04%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -39.13% | -19.73%-39.13% | -12.88%-12.88% | -4.68%-19.73% | -0.53%
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 -22.93% | -7.34%+11.81% | +13.86%+13.68% | -2.32%-41.01% | -6.72%
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 -39.13% | -19.73%-39.13% | -12.88%-12.88% | -4.68%-19.73% | -0.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.29%
Calls: 1.47% | 1.50%
Puts: 2.33% | 1.09%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +2.70% | -56.86%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -36.82% | -52.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($46.65M) vs calls ($6.91M). Massive premium surge with dollar volume up 155% vs prior. Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 176% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBULLISHBULLISH
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 935 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2029.8329.98$29.910.5%--0.91216
$256.00Nov 2019.8019.90$19.850.5%--0.83167
$272.00Oct 151.901.91$1.900.5%830.629
$257.00Nov 2018.9419.04$18.990.5%--0.82120
$251.00Nov 2024.2524.38$24.320.5%--0.8810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 1616.9617.02$16.990.4%7511.0010.2K
$275.00Nov 207.037.07$7.050.6%1.9K0.5361.8K
$293.00Nov 2020.1020.22$20.160.6%--0.89219
$273.00Oct 161.661.67$1.670.6%3.8K0.4962.9K
$292.00Nov 2019.1519.29$19.220.7%--0.88102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 140.050.06$0.0616.7%10.1K0.072.0K
$275.00Oct 140.120.13$0.137.7%18.8K0.14337
$274.00Oct 140.300.31$0.313.2%12.4K0.28319
$273.00Oct 140.670.68$0.681.5%3.1K0.50139
$277.00Oct 150.180.19$0.195.3%8200.12694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.110.12$0.128.3%3.7K0.121.8K
$272.00Oct 140.280.29$0.293.4%11.3K0.272.1K
$273.00Oct 140.660.67$0.671.5%16.9K0.501.9K
$267.00Oct 150.080.09$0.0911.1%650.05588
$266.00Oct 150.050.06$0.0616.7%2500.04154

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
$230.00Oct 2843.2143.63$43.421.0%21.00--
$230.00Nov 1343.8844.29$44.090.9%21.007
$220.00Nov 2053.9854.39$54.190.8%--1.0063
$225.00Nov 2049.0649.47$49.270.8%--1.001.0K
$225.00Oct 1447.8648.21$48.040.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 144.805.10$4.956.1%1271.001.9K
$279.00Oct 145.906.10$6.003.3%231.001.1K
$280.00Oct 146.807.08$6.944.0%1121.00566
$281.00Oct 147.798.10$7.953.9%1011.00514
$282.00Oct 148.799.08$8.933.2%--1.00228

Most actively traded options today. High liquidity = easy entry/exit. 918 active (total vol 373.8K, top 37.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.120.13$0.137.7%18.8K0.14337
$274.00Oct 140.300.31$0.313.2%12.4K0.28319
$276.00Oct 140.050.06$0.0616.7%10.1K0.072.0K
$280.00Oct 160.130.14$0.147.1%6.6K0.0730.6K
$277.00Oct 140.030.04$0.0425.0%5.3K0.046.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 202.922.96$2.941.4%37.1K0.2759.8K
$271.00Oct 160.880.90$0.892.2%30.4K0.3155.3K
$267.00Oct 160.220.23$0.234.3%26.0K0.1039.8K
$261.00Nov 202.522.56$2.541.6%20.2K0.248.4K
$273.00Oct 140.660.67$0.671.5%16.9K0.501.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 28.2%, max 41.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2723.7%16.7%41.9%12.4K350
$273.00Oct 14Nov 2722.9%16.9%35.6%3.1K149
$272.00Oct 14Nov 2023.2%17.7%31.1%629168
$267.50Nov 6Nov 1319.0%18.9%0.3%--55
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2723.7%16.7%41.9%9.5K2.1K
$272.00Oct 14Nov 2723.2%17.1%35.6%11.3K2.2K
$273.00Oct 14Nov 2722.9%16.9%35.6%16.9K2.0K
$272.50Nov 6Nov 2717.7%17.0%3.9%16181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 0.55, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.62$0.38$0.6273%0.61$272.62
$289.00$290.00Nov 13$0.12$0.88$0.1214%7.33$289.12
$289.00$290.00Nov 27$0.17$0.83$0.1719%4.88$289.17
$291.00$292.00Nov 27$0.14$0.86$0.1416%6.14$291.14
$272.00$273.00Oct 15$0.57$0.43$0.5762%0.75$272.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$276.00Oct 28$1.94$1.06$1.9474%0.55$277.06
$250.00$245.00Nov 13$0.24$4.76$0.2410%19.83$249.76
$250.00$245.00Nov 27$0.36$4.64$0.3612%12.89$249.64
$245.00$240.00Nov 27$0.24$4.76$0.249%19.83$244.76
$273.00$270.00Oct 28$1.15$1.85$1.1549%1.61$271.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 0.24, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$284.00Oct 28$0.97$0.97$4.0374%0.24$279.97
$276.00$277.00Oct 30$0.43$0.43$0.5760%0.75$276.43
$276.00$277.00Nov 6$0.46$0.46$0.5458%0.85$276.46
$274.00$275.00Nov 20$0.53$0.53$0.4752%1.13$274.53
$275.00$276.00Nov 13$0.50$0.50$0.5054%1.00$275.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$260.00Oct 27$1.04$1.04$6.9673%0.15$266.96
$260.00$245.00Oct 27$0.34$0.34$14.6691%0.02$259.66
$272.00$271.00Oct 14$0.17$0.17$0.8373%0.20$271.83
$273.00$272.00Oct 14$0.38$0.38$0.6250%0.61$272.62
$271.00$270.00Oct 15$0.21$0.21$0.7973%0.27$270.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $0.61)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6522.9%20.1%
$267.50Nov 6Nov 13$0.8619.0%18.9%
$277.50Oct 30Nov 6$1.0318.0%19.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6122.9%20.1%
$272.50Nov 6Nov 13$0.7017.7%17.7%
$277.50Oct 30Nov 6$0.8118.0%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 397 found (cheapest 0.49% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.68$0.67$1.35$271.65$274.350.49%
$272.00Oct 14$1.30$0.29$1.59$270.41$273.590.58%
$274.00Oct 14$0.31$1.29$1.60$272.40$275.600.59%
$271.00Oct 14$2.13$0.12$2.25$268.75$273.250.82%
$275.00Oct 14$0.13$2.12$2.25$272.75$277.250.82%
$273.00Oct 15$1.33$1.28$2.61$270.39$275.610.96%
$274.00Oct 15$0.88$1.83$2.71$271.29$276.710.99%
$272.00Oct 15$1.90$0.86$2.76$269.24$274.761.01%
$276.00Oct 14$0.06$2.99$3.05$272.95$279.051.12%
$275.00Oct 15$0.55$2.50$3.05$271.95$278.051.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Oct 14$0.06$0.05$0.11$269.89$276.11
$276.00$271.00Oct 14$0.06$0.12$0.18$270.82$276.18
$275.00$270.00Oct 14$0.13$0.05$0.18$269.82$275.18
$275.00$271.00Oct 14$0.13$0.12$0.25$270.75$275.25
$278.00$269.00Oct 15$0.12$0.22$0.34$268.66$278.34
$277.00$269.00Oct 15$0.19$0.22$0.41$268.59$277.41
$276.00$272.00Oct 14$0.06$0.29$0.35$271.65$276.35
$274.00$270.00Oct 14$0.31$0.05$0.36$269.64$274.36
$275.00$272.00Oct 14$0.13$0.29$0.42$271.58$275.42
$278.00$270.00Oct 15$0.12$0.35$0.47$269.53$278.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 0.75, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255281/282Nov 13$0.43$0.5756%0.75$254.57$281.43
253/254282/283Nov 20$0.44$0.5655%0.79$253.56$282.44
255/256281/282Nov 13$0.44$0.5655%0.79$255.56$281.44
256/257281/282Nov 6$0.39$0.6159%0.64$256.61$281.39
257/258281/282Nov 13$0.46$0.5452%0.85$257.54$281.46
258/259281/282Nov 13$0.47$0.5351%0.89$258.53$281.47
258/259282/283Nov 20$0.49$0.5149%0.96$258.51$282.49
254/255282/283Nov 20$0.44$0.5654%0.79$254.56$282.44
255/256282/283Nov 20$0.45$0.5553%0.82$255.55$282.45
256/257279/280Nov 6$0.44$0.5654%0.79$256.56$279.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.25$9.7510%39.00
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$273.00$274.00$275.00Oct 14$0.19$0.8137%4.26
$272.00$273.00$274.00Oct 14$0.25$0.7544%3.00
$270.00$271.00$272.00Oct 15$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.07$4.935%70.43
$250.00$255.00$260.00Oct 22$0.06$4.944%82.33
$272.00$273.00$274.00Oct 14$0.24$0.7644%3.17
$235.00$240.00$245.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Nov 27$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $-0.97, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.79$6.21
$260.00$266.001:2Oct 14-$1.04$4.96
$261.00$266.001:2Oct 19-$2.66$2.34
$272.00$273.001:2Oct 14-$0.06$0.94
$271.00$272.001:2Oct 14-$0.47$0.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$0.97$12.03
$291.00$282.001:2Oct 26-$0.37$8.63
$274.00$273.001:2Oct 14-$0.05$0.95
$275.00$274.001:2Oct 14-$0.46$0.54
$260.00$255.001:2Oct 22-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.59%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Nov 27$7.080.480.4%2.59%2.95%331
$275.00Nov 27$6.550.470.7%2.40%3.12%361
$276.00Nov 27$6.040.451.1%2.21%3.30%385
$277.00Nov 27$5.550.431.5%2.03%3.49%129
$277.50Nov 27$5.330.421.6%1.95%3.59%--100
$278.00Nov 27$5.090.411.8%1.86%3.69%174
$274.00Nov 20$6.600.480.4%2.42%2.78%3198
$275.00Nov 20$6.070.470.7%2.22%2.95%3253.7K
$279.00Nov 27$4.660.382.2%1.71%3.90%18143
$276.00Nov 20$5.570.441.1%2.04%3.13%131301

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 119,955
Total Puts 253,898
Put/Call Ratio 2.12
Net Difference -133,943

Prior's Put/Call Breakdown

Total Calls 151,025
Total Puts 115,623
Put/Call Ratio 0.77
Net Difference 35,402

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