Tour v531
IWM
iShares Russell 2000 ETF
$271.57 +0.07%
◀ 10/15 09:50 ▶

Option Volume

Detail
ℹ
Current (10/15 9:50am) 168,052
Calls: 83,896 (50%)
Puts: 84,156 (50%)
Prior (10/14) 289,114
Calls: 90,974 (31%)
Puts: 198,140 (69%)
Current vs Prior -41.87%
Calls: -7.78% (Calls)
Puts: -57.53% (Puts)
Prior 7-Day Total 12,740,679
Calls: 5,632,400 (44%)
Puts: 7,108,279 (56%)
Prior 7-Day Average 1,820,097
Calls: 804,628 (44%)
Puts: 1,015,468 (56%)
Current vs Prior 7-Day Avg -90.77%
Calls: -89.57%
Puts: -91.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 9:50am) $20.40M
Calls: $7.80M (38%)
Puts: $12.59M (62%)
Prior (10/14) $40.95M
Calls: $6.07M (15%)
Puts: $34.87M (85%)
Current vs Prior -50.19%
Calls: +28.47%
Puts: -63.88%
Prior 7-Day Total $1.70B
Calls: $442.00M (26%)
Puts: $1.25B (74%)
Prior 7-Day Average $242.29M
Calls: $63.14M (26%)
Puts: $179.15M (74%)
Current vs Prior 7-Day Avg -91.58%
Calls: -87.64%
Puts: -92.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 9:50am) 1.00
Prior (10/14) 2.18
Current vs Prior -53.94%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -19.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 9:50am) 4,257,147
Calls: 1,522,237 (36%)
Puts: 2,734,910 (64%)
Prior (10/14) 4,225,195
Calls: 1,480,911 (35%)
Puts: 2,744,284 (65%)
Current vs Prior +0.76%
Prior 7-Day Total 28,523,578
Calls: 9,534,300 (33%)
Puts: 18,989,278 (67%)
Prior 7-Day Average 4,074,796
Calls: 1,362,042 (33%)
Puts: 2,712,754 (67%)
Current vs Prior 7-Day Avg +4.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/15) | Next (10/16)Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.79% | 1.25%1.25% | 1.57%1.25% | 2.39%0.79% | 5.16%
Prior 1.12% | 1.45%0.42% | 1.45%1.45% | 2.45%1.12% | 5.20%
Current vs Prior -29.10% | -13.77%+195.40% | +8.29%-13.78% | -2.63%-29.10% | -0.86%
Prior 7-Day Avg 0.97% | 1.29%0.66% | 1.33%1.27% | 2.35%1.78% | 5.35%
Current vs 7-Day Avg -18.57% | -3.31%+90.69% | +18.57%-1.15% | +1.60%-55.43% | -3.56%
Prior 7-Day Eod 1.12% | 1.45%0.42% | 1.45%1.45% | 2.45%1.12% | 5.20%
Current vs 7-Day Eod -29.10% | -13.77%+195.40% | +8.29%-13.78% | -2.63%-29.10% | -0.86%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 0.59%
Calls: 0.88% | 0.55%
Puts: 0.98% | 0.64%
Prior 4.13% | 2.05%
Calls: 3.15% | 2.66%
Puts: 5.11% | 1.44%
Current vs Prior -77.48% | -71.22%
Prior 7-Day Avg 3.24% | 2.37%
Calls: 2.76% | 2.67%
Puts: 3.72% | 2.08%
Current vs 7-Day Avg -71.32% | -75.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($12.59M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALMIXED
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 192.922.93$2.930.3%1650.6463
$240.00Nov 2033.2433.40$33.320.5%--0.92181
$271.00Oct 161.821.83$1.830.5%8130.582.5K
$257.00Nov 2017.7917.89$17.840.6%10.80131
$220.00Oct 1651.5051.79$51.650.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 192.522.53$2.530.4%1130.612.1K
$272.00Oct 191.981.99$1.990.5%1480.531.4K
$322.00Oct 1550.2750.57$50.420.6%41.00--
$318.00Oct 1546.2846.56$46.420.6%101.00--
$319.00Oct 1547.2747.57$47.420.6%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 150.050.06$0.0616.7%2.2K0.063.2K
$274.00Oct 150.120.13$0.137.7%10.0K0.122.7K
$273.00Oct 150.280.29$0.293.4%14.0K0.252.8K
$272.00Oct 150.590.61$0.603.3%15.0K0.423.0K
$279.00Oct 160.060.07$0.0714.3%1280.047.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Oct 150.120.13$0.137.7%3.8K0.123.6K
$268.00Oct 150.070.08$0.0812.5%4.6K0.073.7K
$270.00Oct 150.260.27$0.273.7%10.0K0.223.8K
$271.00Oct 150.540.55$0.551.8%12.1K0.382.5K
$265.00Oct 160.120.13$0.137.7%4.3K0.0651.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 447 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2052.5952.98$52.790.7%--1.0058
$220.00Oct 1651.5051.79$51.650.6%--1.0010
$225.00Oct 1646.5046.80$46.650.6%--1.0098
$230.00Oct 1641.5041.80$41.650.7%--1.0016
$235.00Oct 1636.5036.81$36.660.8%--1.0088
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 155.355.51$5.432.9%81.00896
$278.00Oct 156.336.51$6.422.8%301.00284
$279.00Oct 157.337.51$7.422.4%11.0010
$280.00Oct 158.318.51$8.412.4%51.007
$281.00Oct 159.239.51$9.373.0%--1.0078

Most actively traded options today. High liquidity = easy entry/exit. 762 active (total vol 167.9K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 150.590.61$0.603.3%15.0K0.423.0K
$273.00Oct 150.280.29$0.293.4%14.0K0.252.8K
$274.00Oct 150.120.13$0.137.7%10.0K0.122.7K
$275.00Oct 160.340.35$0.352.9%5.5K0.1810.2K
$271.00Oct 151.121.13$1.130.9%4.2K0.622.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 150.540.55$0.551.8%12.1K0.382.5K
$270.00Oct 150.260.27$0.273.7%10.0K0.223.8K
$265.00Oct 301.972.00$1.991.5%5.0K0.2743.4K
$268.00Oct 150.070.08$0.0812.5%4.6K0.073.7K
$270.00Nov 205.555.59$5.570.7%4.6K0.45140.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 46.4%, max 59.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 15Nov 2728.5%17.9%59.3%604806
$272.00Oct 15Nov 2726.9%17.4%54.0%15.0K3.1K
$271.00Oct 15Nov 2027.3%18.3%49.5%4.3K3.9K
$273.00Oct 15Nov 2727.6%20.7%33.5%14.0K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 15Nov 2728.4%17.9%58.7%10.0K4.9K
$272.00Oct 15Nov 2727.0%17.4%54.9%2.3K1.8K
$271.00Oct 15Nov 2727.2%17.7%53.8%12.1K2.6K
$273.00Oct 15Nov 2727.6%20.7%33.5%3812.0K
$272.50Nov 6Nov 2720.9%17.3%20.3%1218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 10.90, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Oct 16$0.12$0.88$0.1218%7.33$275.12
$278.00$279.00Oct 21$0.11$0.89$0.1114%8.09$278.11
$276.00$277.00Oct 19$0.13$0.87$0.1317%6.69$276.13
$277.00$278.00Oct 20$0.12$0.88$0.1216%7.33$277.12
$285.00$286.00Nov 6$0.13$0.87$0.1315%6.69$285.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.42$4.58$0.4214%10.90$249.58
$245.00$240.00Nov 27$0.29$4.71$0.2911%16.24$244.71
$240.00$235.00Nov 27$0.20$4.80$0.208%24.00$239.80
$250.00$245.00Nov 13$0.31$4.69$0.3111%15.13$249.69
$230.00$220.00Nov 13$0.11$9.89$0.113%89.91$229.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$279.00Oct 29$0.59$0.59$1.4170%0.42$277.59
$272.00$273.00Oct 29$0.55$0.55$0.4551%1.22$272.55
$274.00$275.00Nov 27$0.52$0.52$0.4854%1.08$274.52
$272.00$273.00Nov 20$0.56$0.56$0.4450%1.27$272.56
$272.00$273.00Oct 26$0.53$0.53$0.4751%1.13$272.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$263.00$250.00Oct 29$1.09$1.09$11.9178%0.09$261.91
$271.00$270.00Oct 15$0.28$0.28$0.7262%0.39$270.72
$260.00$250.00Oct 28$0.59$0.59$9.4185%0.06$259.41
$270.00$269.00Oct 15$0.14$0.14$0.8678%0.16$269.86
$268.00$267.00Oct 16$0.12$0.12$0.8883%0.14$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 15Oct 16$0.7027.3%22.3%
$272.00Oct 15Oct 16$0.6726.9%22.4%
$272.50Nov 6Nov 13$0.8420.9%21.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 15Oct 16$0.5727.2%22.3%
$272.00Oct 15Oct 16$0.5527.0%22.4%
$272.50Nov 6Nov 13$0.6620.9%21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.60% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Oct 15$0.60$1.02$1.62$270.38$273.620.60%
$271.00Oct 15$1.13$0.55$1.68$269.32$272.680.62%
$273.00Oct 15$0.29$1.70$1.99$271.01$274.990.73%
$270.00Oct 15$1.85$0.27$2.12$267.88$272.120.78%
$274.00Oct 15$0.13$2.54$2.67$271.33$276.670.98%
$269.00Oct 15$2.72$0.13$2.85$266.15$271.851.05%
$272.00Oct 16$1.27$1.57$2.84$269.16$274.841.05%
$271.00Oct 16$1.83$1.12$2.95$268.05$273.951.09%
$273.00Oct 16$0.86$2.15$3.01$269.99$276.011.11%
$270.00Oct 16$2.49$0.79$3.28$266.72$273.281.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Oct 15$0.06$0.08$0.14$267.86$275.14
$275.00$269.00Oct 15$0.06$0.13$0.19$268.81$275.19
$274.00$268.00Oct 15$0.13$0.08$0.21$267.79$274.21
$274.00$269.00Oct 15$0.13$0.13$0.26$268.74$274.26
$275.00$270.00Oct 15$0.06$0.27$0.33$269.67$275.33
$274.00$270.00Oct 15$0.13$0.27$0.40$269.60$274.40
$273.00$268.00Oct 15$0.29$0.08$0.37$267.63$273.37
$273.00$269.00Oct 15$0.29$0.13$0.42$268.58$273.42
$276.00$267.00Oct 16$0.23$0.27$0.50$266.50$276.50
$273.00$270.00Oct 15$0.29$0.27$0.56$269.44$273.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254279/280Nov 20$0.50$0.5049%1.00$253.50$279.50
250/251279/280Nov 20$0.47$0.5352%0.89$250.53$279.47
257/258276/277Oct 30$0.47$0.5351%0.89$257.53$276.47
253/254281/282Nov 20$0.45$0.5553%0.82$253.55$281.45
250/251281/282Nov 20$0.42$0.5856%0.72$250.58$281.42
256/257279/280Nov 20$0.53$0.4745%1.13$256.47$279.53
252/253278/279Nov 13$0.47$0.5351%0.89$252.53$278.47
254/255278/279Nov 13$0.49$0.5149%0.96$254.51$278.49
251/252279/280Nov 20$0.47$0.5351%0.89$251.53$279.47
256/257281/282Nov 20$0.48$0.5250%0.92$256.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Oct 15$0.19$0.8136%4.26
$272.00$273.00$274.00Oct 15$0.15$0.8530%5.67
$269.00$270.00$271.00Oct 19$0.06$0.9415%15.67
$268.00$269.00$270.00Oct 16$0.06$0.9415%15.67
$270.00$271.00$272.00Oct 16$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 22$0.11$4.896%44.45
$240.00$245.00$250.00Nov 13$0.10$4.905%49.00
$240.00$245.00$250.00Nov 6$0.09$4.915%54.56
$240.00$245.00$250.00Nov 27$0.13$4.876%37.46
$250.00$255.00$260.00Oct 20$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-2.41, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 23-$2.60$7.40
$262.00$269.001:2Oct 28-$0.28$6.72
$240.00$253.001:2Nov 13-$8.59$4.41
$261.00$266.001:2Oct 27-$3.23$1.77
$271.00$272.001:2Oct 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$298.00$286.001:2Oct 15-$2.41$9.59
$280.00$275.001:2Oct 28-$1.91$3.09
$272.00$271.001:2Oct 15-$0.08$0.92
$273.00$272.001:2Oct 15-$0.34$0.66
$286.00$281.001:2Oct 22-$4.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.76%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Nov 27$7.500.500.2%2.76%2.92%5103
$273.00Nov 27$6.940.480.5%2.56%3.08%111
$274.00Nov 27$6.410.460.9%2.36%3.26%548
$275.00Nov 27$5.910.441.3%2.18%3.44%--63
$276.00Nov 27$5.430.421.6%2.00%3.63%--87
$272.00Nov 20$6.990.500.2%2.57%2.73%707.2K
$277.00Nov 27$4.970.402.0%1.83%3.83%231
$273.00Nov 20$6.430.480.5%2.37%2.89%156482
$277.50Nov 27$4.760.392.2%1.75%3.94%--121
$274.00Nov 20$5.910.460.9%2.18%3.07%68690

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 83,896
Total Puts 84,156
Put/Call Ratio 1.00
Net Difference -260

Prior's Put/Call Breakdown

Total Calls 90,974
Total Puts 198,140
Put/Call Ratio 2.18
Net Difference -107,166

Prior 7-Day Put/Call Summary

Total Calls 5,632,400
Total Puts 7,108,279
Average Put/Call Ratio 1.25
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