Tour v531
IWM
iShares Russell 2000 ETF
$272.94 -1.36%
◀ 10/14 10:20 ▶

Option Volume

Detail
ℹ
Current (10/14 10:20am) 554,643
Calls: 175,762 (32%)
Puts: 378,881 (68%)
Prior (10/13) 413,977
Calls: 214,851 (52%)
Puts: 199,126 (48%)
Current vs Prior +33.98%
Calls: -18.19% (Calls)
Puts: +90.27% (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 -67.76%
Calls: -77.96%
Puts: -58.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:20am) $89.98M
Calls: $10.75M (12%)
Puts: $79.23M (88%)
Prior (10/13) $32.28M
Calls: $10.32M (32%)
Puts: $21.95M (68%)
Current vs Prior +178.77%
Calls: +4.13%
Puts: +260.88%
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 -53.53%
Calls: -84.01%
Puts: -37.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:20am) 2.16
Prior (10/13) 0.93
Current vs Prior +132.59%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +89.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:20am) 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 0.69% | 1.15%0.69% | 1.45%1.45% | 2.37%1.15% | 5.16%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -42.20% | -20.47%-42.21% | -13.29%-13.29% | -2.39%-20.47% | +1.81%
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 -26.82% | -8.20%+6.15% | +13.32%+13.14% | +0.02%-41.55% | -4.53%
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 -42.20% | -20.47%-42.21% | -13.29%-13.29% | -2.39%-20.47% | +1.81%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 0.94%
Calls: 2.48% | 1.09%
Puts: 1.52% | 0.78%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +8.11% | -68.56%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg -33.49% | -65.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($79.23M) vs calls ($10.75M). Massive premium surge with dollar volume up 179% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio rising 133% - 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 NEUTRAL
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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
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 967 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.8748.09$47.980.5%11.00--
$225.00Oct 1647.9648.19$48.080.5%--1.0099
$275.00Nov 206.126.15$6.140.5%5320.473.7K
$245.00Nov 2029.8129.96$29.890.5%--0.91216
$220.00Oct 1652.9553.23$53.090.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Oct 1449.9250.13$50.030.4%21.00--
$325.00Oct 1451.8752.14$52.010.5%11.00--
$324.00Oct 1450.8751.14$51.010.5%31.00--
$274.00Oct 151.831.84$1.840.5%1.3K0.631.0K
$313.00Oct 1439.9140.14$40.030.6%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.090.10$0.1010.0%26.1K0.12337
$274.00Oct 140.240.25$0.254.0%23.1K0.26319
$273.00Oct 140.590.60$0.601.7%11.3K0.49139
$278.00Oct 150.090.10$0.1010.0%5440.07557
$277.00Oct 150.150.16$0.166.3%9290.10694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.090.10$0.1010.0%9.9K0.121.8K
$272.00Oct 140.270.28$0.283.6%27.8K0.272.1K
$273.00Oct 140.650.66$0.661.5%29.3K0.511.9K
$266.00Oct 150.050.06$0.0616.7%2650.04154
$267.00Oct 150.080.09$0.0911.1%830.05588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1447.8748.09$47.980.5%11.00--
$260.00Oct 1412.8813.07$12.981.5%11.0015
$263.00Oct 149.8410.07$9.962.3%21.004
$265.00Oct 147.898.07$7.982.3%31.002
$266.00Oct 146.897.07$6.982.6%31.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 1610.9911.12$11.061.2%281.0015.0K
$285.00Oct 1611.9912.11$12.051.0%3831.0050.3K
$286.00Oct 1612.9913.12$13.061.0%--1.007.2K
$287.00Oct 1613.8914.14$14.021.8%--1.004.4K
$288.00Oct 1614.8915.14$15.021.7%--1.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 1,073 active (total vol 554.6K, top 37.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 140.090.10$0.1010.0%26.1K0.12337
$274.00Oct 140.240.25$0.254.0%23.1K0.26319
$276.00Oct 140.040.05$0.0520.0%12.2K0.062.0K
$273.00Oct 140.590.60$0.601.7%11.3K0.49139
$280.00Oct 160.110.12$0.128.3%6.9K0.0630.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 203.053.10$3.081.6%37.3K0.2759.8K
$271.00Oct 160.890.91$0.902.2%31.4K0.3255.3K
$273.00Oct 140.650.66$0.661.5%29.3K0.511.9K
$267.00Oct 160.220.23$0.234.3%28.7K0.1039.8K
$272.00Oct 140.270.28$0.283.6%27.8K0.272.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 25.9%, max 32.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.4%16.9%32.9%23.1K350
$273.00Oct 14Nov 2722.2%17.1%29.7%11.3K149
$272.00Oct 14Nov 2022.3%18.0%23.8%2.2K168
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Oct 14Nov 2722.4%16.9%32.9%11.2K2.1K
$273.00Oct 14Nov 2722.2%17.1%29.7%29.3K2.0K
$272.00Oct 14Nov 2722.3%17.4%28.5%27.8K2.2K
$272.50Nov 6Nov 2717.9%17.2%3.7%36181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 12.51, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 14$0.61$0.39$0.6173%0.64$272.61
$289.00$290.00Nov 13$0.12$0.88$0.1214%7.33$289.12
$277.00$278.00Oct 16$0.13$0.87$0.1318%6.69$277.13
$293.00$294.00Nov 20$0.10$0.90$0.1011%9.00$293.10
$293.00$294.00Nov 27$0.12$0.88$0.1213%7.33$293.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.37$4.63$0.3713%12.51$249.63
$245.00$240.00Nov 27$0.25$4.75$0.2510%19.00$244.75
$250.00$245.00Nov 13$0.26$4.74$0.2610%18.23$249.74
$272.00$270.00Oct 28$0.70$1.30$0.7045%1.86$271.30
$240.00$235.00Nov 27$0.18$4.82$0.187%26.78$239.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.30, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$282.00Oct 28$0.69$0.69$2.3174%0.30$279.69
$273.00$274.00Nov 20$0.57$0.57$0.4349%1.33$273.57
$273.00$274.00Nov 27$0.57$0.57$0.4349%1.33$273.57
$274.00$275.00Nov 20$0.54$0.54$0.4652%1.17$274.54
$274.00$275.00Nov 6$0.53$0.53$0.4752%1.13$274.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Oct 14$0.18$0.18$0.8273%0.22$271.82
$270.00$269.00Oct 15$0.14$0.14$0.8681%0.16$269.86
$272.00$271.00Oct 15$0.31$0.31$0.6962%0.45$271.69
$269.00$268.00Oct 16$0.14$0.14$0.8682%0.16$268.86
$271.00$270.00Oct 16$0.26$0.26$0.7468%0.35$270.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.79, cheapest $0.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6622.2%20.3%
$272.50Nov 6Nov 13$0.8917.9%18.0%
$277.50Oct 30Nov 6$1.0318.0%19.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Oct 14Oct 15$0.6322.2%20.3%
$272.50Nov 6Nov 13$0.7317.9%18.0%
$277.50Oct 30Nov 6$0.8318.0%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.46% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Oct 14$0.60$0.66$1.26$271.74$274.260.46%
$272.00Oct 14$1.21$0.28$1.49$270.51$273.490.55%
$274.00Oct 14$0.25$1.30$1.55$272.45$275.550.57%
$271.00Oct 14$2.04$0.10$2.14$268.86$273.140.78%
$275.00Oct 14$0.10$2.16$2.26$272.74$277.260.83%
$273.00Oct 15$1.26$1.29$2.55$270.45$275.550.93%
$274.00Oct 15$0.81$1.84$2.65$271.35$276.650.97%
$272.00Oct 15$1.84$0.87$2.71$269.29$274.710.99%
$275.00Oct 15$0.49$2.51$3.00$272.00$278.001.10%
$270.00Oct 14$3.03$0.04$3.07$266.93$273.071.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Oct 14$0.05$0.10$0.15$270.85$276.15
$275.00$271.00Oct 14$0.10$0.10$0.20$270.80$275.20
$277.00$268.00Oct 15$0.16$0.14$0.30$267.70$277.30
$277.00$269.00Oct 15$0.16$0.22$0.38$268.62$277.38
$274.00$271.00Oct 14$0.25$0.10$0.35$270.65$274.35
$276.00$272.00Oct 14$0.05$0.28$0.33$271.67$276.33
$276.00$268.00Oct 15$0.28$0.14$0.42$267.58$276.42
$275.00$272.00Oct 14$0.10$0.28$0.38$271.62$275.38
$276.00$269.00Oct 15$0.28$0.22$0.50$268.50$276.50
$274.00$272.00Oct 14$0.25$0.28$0.53$271.47$274.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 1.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254280/281Nov 20$0.50$0.5050%1.00$253.50$280.50
252/253280/281Nov 20$0.49$0.5151%0.96$252.51$280.49
255/256280/281Nov 20$0.52$0.4848%1.08$255.48$280.52
258/259279/280Nov 6$0.49$0.5150%0.96$258.51$279.49
260/261279/280Nov 6$0.52$0.4848%1.08$260.48$279.52
257/258280/281Nov 20$0.54$0.4645%1.17$257.46$280.54
258/259280/281Nov 20$0.55$0.4544%1.22$258.45$280.55
254/255280/281Nov 20$0.50$0.5049%1.00$254.50$280.50
253/254281/282Nov 27$0.49$0.5150%0.96$253.51$281.49
255/256281/282Nov 27$0.51$0.4948%1.04$255.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Nov 13$0.19$9.8110%51.63
$220.00$225.00$230.00Nov 20$0.08$4.926%61.50
$272.00$273.00$274.00Oct 14$0.26$0.7447%2.85
$273.00$274.00$275.00Oct 14$0.20$0.8037%4.00
$270.00$271.00$272.00Oct 16$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 13$0.08$4.925%61.50
$272.00$273.00$274.00Oct 14$0.26$0.7447%2.85
$271.00$272.00$273.00Oct 14$0.20$0.8039%4.00
$250.00$255.00$260.00Oct 22$0.08$4.924%61.50
$240.00$245.00$250.00Nov 6$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. 446 found (best net $-1.05, 432 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$3.80$6.20
$261.00$266.001:2Oct 19-$2.58$2.42
$279.00$282.001:2Oct 28-$0.05$2.95
$271.00$272.001:2Oct 14-$0.38$0.62
$274.00$275.001:2Oct 15-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$1.05$11.95
$303.00$290.001:2Oct 14-$4.01$8.99
$291.00$282.001:2Oct 26-$0.45$8.55
$283.00$277.001:2Oct 27-$0.64$5.36
$266.00$262.001:2Oct 27-$0.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.82%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Nov 27$7.710.510.0%2.82%2.85%110
$274.00Nov 27$7.150.480.4%2.62%3.01%331
$275.00Nov 27$6.610.470.8%2.42%3.18%361
$276.00Nov 27$6.090.451.1%2.23%3.35%385
$277.00Nov 27$5.600.431.5%2.05%3.54%129
$273.00Nov 20$7.220.510.0%2.65%2.67%29296
$277.50Nov 27$5.360.421.7%1.96%3.63%--100
$278.00Nov 27$5.130.411.9%1.88%3.73%174
$274.00Nov 20$6.650.480.4%2.44%2.82%3398
$275.00Nov 20$6.120.470.8%2.24%3.00%5323.7K

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 175,762
Total Puts 378,881
Put/Call Ratio 2.16
Net Difference -203,119

Prior's Put/Call Breakdown

Total Calls 214,851
Total Puts 199,126
Put/Call Ratio 0.93
Net Difference 15,725

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