Tour v531
IWM
iShares Russell 2000 ETF
$277.88 +0.32%
◀ 10/27 09:40 ▶

Option Volume

Detail
ℹ
Current (10/27 9:40am) 53,793
Calls: 26,327 (49%)
Puts: 27,466 (51%)
Prior (10/26) 70,572
Calls: 44,168 (63%)
Puts: 26,404 (37%)
Current vs Prior -23.78%
Calls: -40.39% (Calls)
Puts: +4.02% (Puts)
Prior 7-Day Total 9,640,113
Calls: 4,129,397 (43%)
Puts: 5,510,716 (57%)
Prior 7-Day Average 1,377,159
Calls: 589,913 (43%)
Puts: 787,245 (57%)
Current vs Prior 7-Day Avg -96.09%
Calls: -95.54%
Puts: -96.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 9:40am) $4.81M
Calls: $2.35M (49%)
Puts: $2.45M (51%)
Prior (10/26) $20.21M
Calls: $17.91M (89%)
Puts: $2.30M (11%)
Current vs Prior -76.22%
Calls: -86.86%
Puts: +6.65%
Prior 7-Day Total $948.67M
Calls: $443.26M (47%)
Puts: $505.41M (53%)
Prior 7-Day Average $135.52M
Calls: $63.32M (47%)
Puts: $72.20M (53%)
Current vs Prior 7-Day Avg -96.45%
Calls: -96.28%
Puts: -96.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:40am) 1.04
Prior (10/26) 0.60
Current vs Prior +74.51%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -20.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 9:40am) 3,293,533
Calls: 1,018,970 (31%)
Puts: 2,274,563 (69%)
Prior (10/26) 3,298,668
Calls: 1,041,433 (32%)
Puts: 2,257,235 (68%)
Current vs Prior -0.16%
Prior 7-Day Total 24,016,423
Calls: 8,009,673 (33%)
Puts: 16,006,750 (67%)
Prior 7-Day Average 3,430,917
Calls: 1,144,239 (33%)
Puts: 2,286,678 (67%)
Current vs Prior 7-Day Avg -4.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/27) | Next (10/28)Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 0.73% | 1.43%1.43% | 1.90%1.90% | 2.90%4.29% | 6.22%
Prior 0.91% | 1.58%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%
Current vs Prior -19.70% | -9.44%+250.17% | +20.21%-10.81% | -7.43%-2.53% | -1.35%
Prior 7-Day Avg 0.80% | 1.30%0.72% | 1.43%1.36% | 2.73%2.29% | 5.53%
Current vs 7-Day Avg -9.03% | +10.10%+98.82% | +32.49%+38.96% | +6.51%+87.37% | +12.42%
Prior 7-Day Eod 0.91% | 1.58%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%
Current vs 7-Day Eod -19.70% | -9.44%+250.17% | +20.21%-10.81% | -7.43%-2.53% | -1.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 1.02%
Calls: 1.60% | 0.90%
Puts: 2.56% | 1.14%
Prior 2.08% | 1.39%
Calls: 1.39% | 1.27%
Puts: 2.78% | 1.50%
Current vs Prior +0.00% | -26.62%
Prior 7-Day Avg 4.10% | 1.82%
Calls: 4.52% | 1.73%
Puts: 3.68% | 1.92%
Current vs 7-Day Avg -49.29% | -44.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 75% - increased hedging/bearish positioning. Put-heavy open interest (2,274,563 puts vs 1,018,970 calls) suggests hedging or bearish positioning.

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

📈 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 826 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2015.3815.45$15.420.5%10.80909
$270.00Oct 308.448.48$8.460.5%170.881.8K
$256.00Dec 424.3824.50$24.440.5%--0.8611
$249.00Nov 2030.1030.25$30.180.5%--0.9314
$250.00Dec 429.9230.07$30.000.5%--0.9012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 283.613.64$3.630.8%100.77128
$291.00Nov 2013.7213.84$13.780.9%--0.83141
$279.00Oct 282.272.29$2.280.9%120.60102
$282.00Oct 284.414.45$4.430.9%20.8433
$295.00Nov 2017.2517.41$17.330.9%--0.90232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 270.100.11$0.119.1%6.4K0.134.6K
$279.00Oct 270.280.29$0.293.4%4.4K0.282.4K
$278.00Oct 270.650.66$0.661.5%4.3K0.493.1K
$284.00Oct 280.120.13$0.137.7%360.079.4K
$286.00Oct 280.050.06$0.0616.7%20.03130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 270.160.17$0.175.9%3.5K0.153.5K
$275.00Oct 270.070.08$0.0812.5%1.6K0.072.7K
$277.00Oct 270.370.38$0.382.6%4.8K0.313.5K
$278.00Oct 270.770.79$0.782.6%2.2K0.512.1K
$270.00Oct 280.110.12$0.128.3%60.052.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2752.7953.13$52.960.6%--1.00132
$235.00Oct 2742.7943.13$42.960.8%--1.00248
$240.00Oct 2737.7938.10$37.950.8%--1.00181
$245.00Oct 2732.7933.11$32.951.0%--1.00311
$250.00Oct 2727.7928.13$27.961.2%--1.00114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 277.958.20$8.073.1%--0.9910
$284.00Oct 275.966.22$6.094.3%10.9950
$285.00Oct 277.017.22$7.122.9%60.9961
$283.00Oct 274.955.26$5.116.1%30.988
$282.00Oct 274.004.23$4.125.6%230.9718

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 53.8K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 270.100.11$0.119.1%6.4K0.134.6K
$279.00Oct 270.280.29$0.293.4%4.4K0.282.4K
$278.00Oct 270.650.66$0.661.5%4.3K0.493.1K
$277.00Oct 271.241.26$1.251.6%1.5K0.692.6K
$280.00Oct 301.551.58$1.571.9%1.1K0.388.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 270.370.38$0.382.6%4.8K0.313.5K
$264.00Nov 201.681.71$1.691.8%4.0K0.1877.6K
$276.00Oct 270.160.17$0.175.9%3.5K0.153.5K
$275.00Oct 280.670.68$0.681.5%2.2K0.256.3K
$278.00Oct 270.770.79$0.782.6%2.2K0.512.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 29.0%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 27Dec 425.1%18.2%38.0%1391.5K
$277.00Oct 27Dec 424.4%18.0%35.6%1.5K2.7K
$278.00Oct 27Dec 424.0%17.7%35.1%4.3K3.2K
$279.00Oct 27Dec 423.5%17.5%34.3%4.4K2.4K
$277.50Oct 30Dec 423.4%17.9%31.0%292921
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 27Dec 425.1%18.2%38.0%3.6K3.5K
$277.00Oct 27Dec 424.4%18.0%35.6%4.8K3.6K
$278.00Oct 27Dec 424.0%17.7%35.1%2.2K2.1K
$279.00Oct 27Dec 423.5%17.5%34.3%314575
$277.50Oct 30Dec 423.4%17.9%31.0%681.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 28.41, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 27$0.59$0.41$0.5970%0.69$277.59
$295.00$296.00Nov 27$0.11$0.89$0.1113%8.09$295.11
$303.00$305.00Dec 4$0.11$1.89$0.117%17.18$303.11
$297.00$298.00Dec 4$0.12$0.88$0.1213%7.33$297.12
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$240.00Dec 4$0.17$4.83$0.177%28.41$244.83
$250.00$245.00Dec 4$0.25$4.75$0.2510%19.00$249.75
$250.00$245.00Nov 27$0.19$4.81$0.198%25.32$249.81
$245.00$240.00Nov 27$0.12$4.88$0.126%40.67$244.88
$277.00$274.00Nov 9$1.04$1.96$1.0446%1.88$275.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 0.24, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.16$1.16$4.8472%0.24$285.16
$290.00$300.00Nov 9$0.43$0.43$9.5789%0.04$290.43
$287.00$290.00Nov 5$0.33$0.33$2.6785%0.12$287.33
$278.00$279.00Nov 20$0.56$0.56$0.4449%1.27$278.56
$278.00$279.00Nov 27$0.56$0.56$0.4449%1.27$278.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 27$0.21$0.21$0.7969%0.27$276.79
$276.00$275.00Oct 28$0.28$0.28$0.7267%0.39$275.72
$274.00$273.00Oct 28$0.15$0.15$0.8581%0.18$273.85
$273.00$272.00Oct 29$0.16$0.16$0.8481%0.19$272.84
$273.00$272.00Oct 28$0.10$0.10$0.9086%0.11$272.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $1.31)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.4923.4%20.2%
$277.00Oct 27Oct 28$0.9724.4%26.1%
$278.00Oct 27Oct 28$1.0124.0%26.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3123.4%20.2%
$277.00Oct 27Oct 28$0.9324.4%26.1%
$278.00Oct 27Oct 28$0.9724.0%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.52% of stock, avg 4.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 27$0.66$0.78$1.44$276.56$279.440.52%
$277.00Oct 27$1.25$0.38$1.63$275.37$278.630.59%
$279.00Oct 27$0.29$1.40$1.69$277.31$280.690.61%
$276.00Oct 27$2.05$0.17$2.22$273.78$278.220.80%
$280.00Oct 27$0.11$2.23$2.34$277.66$282.340.84%
$275.00Oct 27$2.96$0.08$3.04$271.96$278.041.09%
$281.00Oct 27$0.05$3.11$3.16$277.84$284.161.14%
$278.00Oct 28$1.67$1.75$3.42$274.58$281.421.23%
$279.00Oct 28$1.19$2.28$3.47$275.53$282.471.25%
$277.00Oct 28$2.22$1.31$3.53$273.47$280.531.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 337 found (cheapest 0.05% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$275.00Oct 27$0.05$0.08$0.13$274.87$281.13
$280.00$275.00Oct 27$0.11$0.08$0.19$274.81$280.19
$281.00$276.00Oct 27$0.05$0.17$0.22$275.78$281.22
$280.00$276.00Oct 27$0.11$0.17$0.28$275.72$280.28
$279.00$275.00Oct 27$0.29$0.08$0.37$274.63$279.37
$279.00$276.00Oct 27$0.29$0.17$0.46$275.54$279.46
$281.00$277.00Oct 27$0.05$0.38$0.43$276.57$281.43
$280.00$277.00Oct 27$0.11$0.38$0.49$276.51$280.49
$279.00$277.00Oct 27$0.29$0.38$0.67$276.33$279.67
$282.00$273.00Oct 28$0.35$0.34$0.69$272.31$282.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 1.78, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.32$0.1835%1.78$272.68$282.32
256/257286/287Nov 27$0.43$0.5756%0.75$256.57$286.43
256/257285/286Nov 27$0.45$0.5554%0.82$256.55$285.45
272/272282/282Nov 6$0.30$0.2037%1.50$272.20$282.30
272/273282/283Nov 6$0.29$0.2137%1.38$272.71$282.79
260/261286/287Nov 20$0.41$0.5956%0.69$260.59$286.41
261/262286/287Nov 20$0.42$0.5855%0.72$261.58$286.42
264/265286/287Nov 20$0.46$0.5451%0.85$264.54$286.46
271/272282/283Nov 4$0.54$0.4643%1.17$271.46$282.54
260/261284/285Nov 20$0.46$0.5451%0.85$260.54$284.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$276.00$278.00Nov 9$0.12$1.8815%15.67
$277.00$278.00$279.00Oct 27$0.22$0.7842%3.55
$277.00$278.00$279.00Oct 28$0.07$0.9318%13.29
$278.00$279.00$280.00Oct 27$0.19$0.8135%4.26
$275.00$276.00$277.00Oct 27$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.14$9.865%70.43
$277.00$278.00$279.00Oct 27$0.22$0.7842%3.55
$276.00$277.00$278.00Oct 27$0.19$0.8136%4.26
$235.00$240.00$245.00Dec 4$0.05$4.953%99.00
$278.00$279.00$280.00Oct 29$0.06$0.9415%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. 397 found (best net $-2.13, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$267.001:2Nov 2-$2.13$7.37
$256.00$267.501:2Dec 4-$4.82$6.68
$277.00$278.001:2Oct 27-$0.07$0.93
$276.00$277.001:2Oct 27-$0.45$0.55
$288.00$290.001:2Nov 3-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$286.00$281.001:2Nov 2-$0.50$4.50
$285.00$282.001:2Oct 29-$2.12$0.88
$279.00$278.001:2Oct 27-$0.16$0.84
$280.00$279.001:2Oct 27-$0.57$0.43
$250.00$240.001:2Nov 5-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.65%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.370.510.0%2.65%2.70%772
$279.00Dec 4$6.820.480.4%2.45%2.86%280
$280.00Dec 4$6.280.470.8%2.26%3.02%619
$281.00Dec 4$5.770.451.1%2.08%3.20%596
$282.00Dec 4$5.300.421.5%1.91%3.39%242
$282.50Dec 4$5.060.411.7%1.82%3.48%--25
$283.00Dec 4$4.830.401.8%1.74%3.58%326
$284.00Dec 4$4.400.382.2%1.58%3.79%--20
$278.00Nov 27$6.510.510.0%2.34%2.39%1266
$285.00Dec 4$4.000.352.6%1.44%4.00%631

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 26,327
Total Puts 27,466
Put/Call Ratio 1.04
Net Difference -1,139

Prior's Put/Call Breakdown

Total Calls 44,168
Total Puts 26,404
Put/Call Ratio 0.60
Net Difference 17,764

Prior 7-Day Put/Call Summary

Total Calls 4,129,397
Total Puts 5,510,716
Average Put/Call Ratio 1.31
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