Tour v531
IWM
iShares Russell 2000 ETF
$277.22 +0.52%
◀ 10/21 09:40 ▶

Option Volume

Detail
ℹ
Current (10/21 9:40am) 132,273
Calls: 74,006 (56%)
Puts: 58,267 (44%)
Prior (10/20) 78,860
Calls: 51,522 (65%)
Puts: 27,338 (35%)
Current vs Prior +67.73%
Calls: +43.64% (Calls)
Puts: +113.14% (Puts)
Prior 7-Day Total 11,163,604
Calls: 4,917,146 (44%)
Puts: 6,246,458 (56%)
Prior 7-Day Average 1,594,800
Calls: 702,449 (44%)
Puts: 892,351 (56%)
Current vs Prior 7-Day Avg -91.71%
Calls: -89.46%
Puts: -93.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21 9:40am) $13.22M
Calls: $7.11M (54%)
Puts: $6.11M (46%)
Prior (10/20) $7.38M
Calls: $5.70M (77%)
Puts: $1.68M (23%)
Current vs Prior +79.03%
Calls: +24.67%
Puts: +263.33%
Prior 7-Day Total $1.31B
Calls: $402.79M (31%)
Puts: $902.76M (69%)
Prior 7-Day Average $186.51M
Calls: $57.54M (31%)
Puts: $128.97M (69%)
Current vs Prior 7-Day Avg -92.91%
Calls: -87.65%
Puts: -95.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21 9:40am) 0.79
Prior (10/20) 0.53
Current vs Prior +48.38%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -38.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/21 9:40am) 3,343,838
Calls: 1,124,661 (34%)
Puts: 2,219,177 (66%)
Prior (10/20) 3,142,750
Calls: 1,035,817 (33%)
Puts: 2,106,933 (67%)
Current vs Prior +6.40%
Prior 7-Day Total 26,938,039
Calls: 9,283,000 (34%)
Puts: 17,655,039 (66%)
Prior 7-Day Average 3,848,291
Calls: 1,326,142 (34%)
Puts: 2,522,148 (66%)
Current vs Prior 7-Day Avg -13.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/21) | Next (10/22)Expiry (10/21) | Next (10/23)Expiry (10/23) | Next (10/30)Expiry (10/21) | Next (11/20)
Current 0.77% | 1.14%0.77% | 1.45%1.45% | 2.62%0.77% | 4.57%
Prior 0.96% | 1.31%0.96% | 1.60%1.60% | 2.84%0.39% | 4.70%
Current vs Prior -19.97% | -12.95%-19.96% | -9.30%-9.30% | -7.63%+97.14% | -2.82%
Prior 7-Day Avg 0.92% | 1.28%0.67% | 1.36%1.38% | 2.46%1.00% | 5.02%
Current vs 7-Day Avg -15.80% | -10.93%+15.04% | +6.90%+5.24% | +6.66%-22.77% | -9.02%
Prior 7-Day Eod 0.96% | 1.31%0.96% | 1.60%1.60% | 2.84%0.39% | 4.70%
Current vs 7-Day Eod -19.97% | -12.95%-19.96% | -9.30%-9.30% | -7.63%+97.14% | -2.82%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.28%
Calls: 2.25% | 1.40%
Puts: 2.40% | 1.16%
Prior 2.71% | 2.67%
Calls: 2.41% | 3.29%
Puts: 3.00% | 2.04%
Current vs Prior -14.02% | -52.06%
Prior 7-Day Avg 3.03% | 2.57%
Calls: 2.78% | 2.71%
Puts: 3.28% | 2.43%
Current vs 7-Day Avg -23.14% | -50.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 79% vs prior. Above-average activity with volume up 68% vs prior. P/C ratio rising 48% - increased hedging/bearish positioning. Put-heavy open interest (2,219,177 puts vs 1,124,661 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:40BULLISHBULLISHBULLISH
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 840 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3013.1013.16$13.130.5%20.88110
$270.00Oct 308.718.76$8.740.6%20.781.9K
$275.00Oct 304.985.01$5.000.6%670.602.7K
$250.00Nov 2028.7528.93$28.840.6%--0.914.1K
$251.00Nov 2027.8027.98$27.890.6%--0.9128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 303.723.74$3.730.5%90.5321.9K
$277.00Oct 303.263.28$3.270.6%170.481.1K
$280.00Oct 304.784.82$4.800.8%530.625.0K
$277.50Oct 303.483.51$3.500.9%10.51509
$279.00Nov 206.476.53$6.500.9%290.543.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 210.090.10$0.1010.0%4.7K0.106.0K
$279.00Oct 210.210.22$0.224.5%6.5K0.192.7K
$278.00Oct 210.450.46$0.462.2%23.1K0.343.5K
$283.00Oct 220.050.06$0.0616.7%1900.0410.3K
$282.00Oct 220.100.11$0.119.1%1600.0713.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 210.080.09$0.0911.1%2.9K0.093.7K
$275.00Oct 210.160.17$0.175.9%6.5K0.154.7K
$273.00Oct 210.050.06$0.0616.7%7660.052.9K
$276.00Oct 210.330.34$0.342.9%6.8K0.283.7K
$277.00Oct 210.670.68$0.681.5%3.6K0.46552

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2116.9517.40$17.172.6%--1.0025
$262.00Oct 2114.9615.40$15.182.9%--1.0031
$262.50Oct 2114.4614.90$14.683.0%--1.0017
$263.00Oct 2113.9614.40$14.183.1%--1.0022
$264.00Oct 2113.0313.33$13.182.3%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 215.625.97$5.806.0%20.992
$285.00Oct 227.737.88$7.811.9%10.99--
$283.00Oct 225.765.92$5.842.7%10.9624
$285.00Oct 237.717.88$7.802.2%20.9692
$281.00Oct 213.644.01$3.839.7%260.9525

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 131.6K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 210.450.46$0.462.2%23.1K0.343.5K
$277.00Oct 210.880.90$0.892.2%9.6K0.548.1K
$279.00Oct 210.210.22$0.224.5%6.5K0.192.7K
$278.00Oct 231.411.43$1.421.4%6.3K0.439.6K
$280.00Oct 210.090.10$0.1010.0%4.7K0.106.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 231.591.61$1.601.3%15.5K0.4812.2K
$276.00Oct 210.330.34$0.342.9%6.8K0.283.7K
$275.00Oct 210.160.17$0.175.9%6.5K0.154.7K
$275.00Oct 230.880.89$0.891.1%3.7K0.318.0K
$277.00Oct 210.670.68$0.681.5%3.6K0.46552

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 35.0%, max 58.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 21Nov 2727.8%17.5%58.6%2275.0K
$278.00Oct 21Nov 2726.1%16.8%54.8%23.1K3.6K
$276.00Oct 21Nov 2726.4%17.3%52.2%1.7K3.3K
$277.00Oct 21Nov 2725.3%17.1%48.2%9.7K8.2K
$279.00Oct 21Nov 2727.2%19.9%37.0%6.5K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Oct 21Nov 2727.8%17.5%58.6%6.5K5.3K
$278.00Oct 21Nov 2726.1%16.8%54.8%912487
$276.00Oct 21Nov 2726.4%17.3%52.2%6.8K3.9K
$277.00Oct 21Nov 2725.3%17.1%48.2%3.6K982
$279.00Oct 21Nov 2727.2%19.9%37.0%93481

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 21.73, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$303.00Nov 27$0.11$1.89$0.117%17.18$301.11
$296.00$297.00Nov 27$0.11$0.89$0.1112%8.09$296.11
$276.00$277.00Oct 21$0.66$0.34$0.6672%0.52$276.66
$289.00$290.00Nov 6$0.13$0.87$0.1314%6.69$289.13
$287.50$288.00Nov 13$0.11$0.39$0.1122%3.55$287.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.22$4.78$0.229%21.73$249.78
$245.00$240.00Nov 27$0.15$4.85$0.157%32.33$244.85
$250.00$245.00Nov 13$0.13$4.87$0.137%37.46$249.87
$269.00$264.00Nov 4$0.65$4.35$0.6523%6.69$268.35
$252.00$250.00Nov 27$0.10$1.90$0.1010%19.00$251.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 0.24, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$290.00Nov 3$1.56$1.56$6.4469%0.24$283.56
$290.00$300.00Nov 3$0.31$0.31$9.6992%0.03$290.31
$288.00$295.00Nov 2$0.38$0.38$6.6289%0.06$288.38
$280.00$283.00Nov 4$1.13$1.13$1.8760%0.60$281.13
$278.00$279.00Nov 20$0.54$0.54$0.4652%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$264.00$250.00Nov 4$0.62$0.62$13.3886%0.05$263.38
$277.00$276.00Oct 21$0.34$0.34$0.6654%0.52$276.66
$276.00$275.00Oct 21$0.17$0.17$0.8372%0.20$275.83
$275.00$274.00Oct 22$0.19$0.19$0.8174%0.23$274.81
$274.00$273.00Oct 22$0.12$0.12$0.8882%0.14$273.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.71, cheapest $0.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 21Oct 22$0.4926.1%20.1%
$277.00Oct 21Oct 22$0.5425.3%19.7%
$277.50Oct 30Nov 6$1.1620.6%18.5%
$272.50Nov 6Nov 13$0.8620.0%19.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 21Oct 22$0.4726.1%20.1%
$277.00Oct 21Oct 22$0.5225.3%19.7%
$277.50Oct 30Nov 6$0.9720.6%18.5%
$272.50Nov 6Nov 13$0.6920.0%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.57% of stock, avg 4.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 21$0.89$0.68$1.57$275.43$278.570.57%
$278.00Oct 21$0.46$1.25$1.71$276.29$279.710.62%
$276.00Oct 21$1.55$0.34$1.89$274.11$277.890.68%
$279.00Oct 21$0.22$2.00$2.22$276.78$281.220.80%
$275.00Oct 21$2.38$0.17$2.55$272.45$277.550.92%
$277.00Oct 22$1.43$1.20$2.63$274.37$279.630.95%
$278.00Oct 22$0.95$1.72$2.67$275.33$280.670.96%
$276.00Oct 22$2.04$0.81$2.85$273.15$278.851.03%
$279.00Oct 22$0.60$2.37$2.97$276.03$281.971.07%
$280.00Oct 21$0.10$2.90$3.00$277.00$283.001.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.06% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$273.00Oct 21$0.10$0.06$0.16$272.84$280.16
$280.00$274.00Oct 21$0.10$0.09$0.19$273.81$280.19
$280.00$275.00Oct 21$0.10$0.17$0.27$274.73$280.27
$279.00$273.00Oct 21$0.22$0.06$0.28$272.72$279.28
$279.00$274.00Oct 21$0.22$0.09$0.31$273.69$279.31
$282.00$273.00Oct 22$0.11$0.23$0.34$272.66$282.34
$279.00$275.00Oct 21$0.22$0.17$0.39$274.61$279.39
$281.00$273.00Oct 22$0.20$0.23$0.43$272.57$281.43
$282.00$274.00Oct 22$0.11$0.35$0.46$273.54$282.46
$280.00$276.00Oct 21$0.10$0.34$0.44$275.56$280.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 369 found (best R:R 1.94, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.33$0.1730%1.94$272.67$282.33
272/273282/283Nov 6$0.32$0.1832%1.78$272.68$282.82
263/264283/284Nov 13$0.50$0.5047%1.00$263.50$283.50
263/264284/285Nov 13$0.47$0.5350%0.89$263.53$284.47
262/263284/285Nov 20$0.50$0.5047%1.00$262.50$284.50
257/258285/286Nov 27$0.45$0.5552%0.82$257.55$285.45
259/260285/286Nov 27$0.47$0.5350%0.89$259.53$285.47
272/272282/282Nov 6$0.31$0.1932%1.63$272.19$282.31
261/262283/284Nov 13$0.47$0.5350%0.89$261.53$283.47
263/264285/286Nov 13$0.44$0.5653%0.79$263.56$285.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 3$0.28$9.728%34.71
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$274.00$275.00$276.00Oct 21$0.08$0.9219%11.50
$274.00$275.00$276.00Oct 23$0.06$0.9415%15.67
$278.00$279.00$280.00Oct 21$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$277.00$278.00$279.00Oct 21$0.18$0.8235%4.56
$276.00$277.00$278.00Oct 26$0.06$0.9415%15.67
$235.00$240.00$245.00Nov 27$0.05$4.953%99.00
$277.00$278.00$279.00Oct 26$0.06$0.9414%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. 413 found (best net $-9.04, 402 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Nov 13-$9.04$5.96
$250.00$260.001:2Oct 23-$7.39$2.61
$276.00$277.001:2Oct 21-$0.23$0.77
$280.00$283.001:2Nov 4-$0.69$2.31
$275.00$276.001:2Oct 21-$0.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$284.00$280.001:2Oct 27-$0.74$3.26
$269.00$264.001:2Nov 4-$0.23$4.77
$278.00$277.001:2Oct 21-$0.11$0.89
$277.00$276.001:2Oct 21$0.00$1.00
$260.00$252.501:2Nov 2-$0.02$7.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 195 found (best yield 2.49%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Nov 27$6.890.500.1%2.49%2.59%1129
$278.00Nov 27$6.610.490.3%2.38%2.67%10141
$279.00Nov 27$6.070.470.6%2.19%2.83%10132
$280.00Nov 27$5.540.451.0%2.00%3.00%20391
$281.00Nov 27$5.080.421.4%1.83%3.20%5161
$282.00Nov 27$4.640.401.7%1.67%3.40%--230
$282.50Nov 27$4.410.391.9%1.59%3.50%12299
$278.00Nov 20$6.060.480.3%2.19%2.47%153.0K
$283.00Nov 27$4.210.382.1%1.52%3.60%--238
$279.00Nov 20$5.530.470.6%1.99%2.64%685.1K

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 74,006
Total Puts 58,267
Put/Call Ratio 0.79
Net Difference 15,739

Prior's Put/Call Breakdown

Total Calls 51,522
Total Puts 27,338
Put/Call Ratio 0.53
Net Difference 24,184

Prior 7-Day Put/Call Summary

Total Calls 4,917,146
Total Puts 6,246,458
Average Put/Call Ratio 1.27
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