Tour v531
IWM
iShares Russell 2000 ETF
$277.68 +0.25%
◀ 10/27 09:50 ▶

Option Volume

Detail
ℹ
Current (10/27 9:50am) 116,428
Calls: 50,902 (44%)
Puts: 65,526 (56%)
Prior (10/26) 130,968
Calls: 82,476 (63%)
Puts: 48,492 (37%)
Current vs Prior -11.10%
Calls: -38.28% (Calls)
Puts: +35.13% (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 -91.55%
Calls: -91.37%
Puts: -91.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 9:50am) $12.10M
Calls: $4.61M (38%)
Puts: $7.50M (62%)
Prior (10/26) $27.05M
Calls: $23.20M (86%)
Puts: $3.85M (14%)
Current vs Prior -55.26%
Calls: -80.14%
Puts: +94.54%
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 -91.07%
Calls: -92.72%
Puts: -89.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:50am) 1.29
Prior (10/26) 0.59
Current vs Prior +118.95%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -1.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 9:50am) 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 0.72% | 1.42%1.42% | 1.88%1.88% | 2.90%4.28% | 6.21%
Prior 0.91% | 1.58%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%
Current vs Prior -20.44% | -9.84%+248.65% | +19.38%-11.42% | -7.71%-2.79% | -1.45%
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 -9.86% | +9.62%+97.95% | +31.58%+38.01% | +6.19%+86.87% | +12.31%
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 -20.44% | -9.84%+248.65% | +19.38%-11.42% | -7.71%-2.79% | -1.45%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.01% | 1.02%
Calls: 0.89% | 0.96%
Puts: 1.12% | 1.08%
Prior 2.08% | 1.39%
Calls: 1.39% | 1.27%
Puts: 2.78% | 1.50%
Current vs Prior -51.44% | -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 -75.37% | -44.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($7.50M). Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 119% - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:50BEARISHBEARISHBEARISH
09:45BULLISHBULLISHBULLISH
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 853 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2028.9429.04$28.990.3%--0.924.1K
$251.00Nov 2027.9828.08$28.030.4%--0.9253
$276.00Oct 282.712.72$2.720.4%2160.651.2K
$273.00Oct 285.045.06$5.050.4%20.85494
$249.00Nov 2029.8930.01$29.950.4%--0.9214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 282.402.41$2.410.4%870.62102
$290.00Nov 2013.0713.14$13.110.5%10.8119.4K
$291.00Nov 2013.9113.99$13.950.6%--0.83141
$280.00Nov 206.416.45$6.430.6%190.5636.8K
$287.00Nov 2010.7410.81$10.780.6%--0.74175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 270.070.08$0.0812.5%11.5K0.094.6K
$279.00Oct 270.220.23$0.234.3%8.2K0.222.4K
$278.00Oct 270.540.55$0.551.8%11.7K0.423.1K
$285.00Oct 280.060.07$0.0714.3%240.041.6K
$284.00Oct 280.100.11$0.119.1%860.069.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 270.080.09$0.0911.1%2.7K0.092.7K
$276.00Oct 270.190.20$0.205.0%6.1K0.193.5K
$277.00Oct 270.440.45$0.452.2%9.1K0.363.5K
$278.00Oct 270.880.89$0.891.1%5.5K0.582.1K
$270.00Oct 280.120.13$0.137.7%90.062.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 2752.4852.85$52.670.7%--1.00132
$235.00Oct 2742.5242.83$42.680.7%--1.00248
$240.00Oct 2737.5237.83$37.670.8%--1.00181
$245.00Oct 2732.5232.83$32.670.9%--1.00311
$250.00Oct 2727.5227.85$27.691.2%--1.00114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 278.258.44$8.342.3%40.9910
$284.00Oct 276.256.43$6.342.8%70.9950
$285.00Oct 277.247.44$7.342.7%60.9961
$283.00Oct 275.245.42$5.333.4%30.988
$282.00Oct 274.244.43$4.344.4%430.9818

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 116.4K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 270.540.55$0.551.8%11.7K0.423.1K
$280.00Oct 270.070.08$0.0812.5%11.5K0.094.6K
$279.00Oct 270.220.23$0.234.3%8.2K0.222.4K
$277.00Oct 271.111.12$1.120.9%2.4K0.642.6K
$281.00Oct 270.030.04$0.0425.0%1.3K0.041.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 201.571.60$1.591.9%12.0K0.1799.4K
$277.00Oct 270.440.45$0.452.2%9.1K0.363.5K
$265.00Nov 201.841.88$1.862.2%8.0K0.20134.0K
$264.00Nov 201.701.73$1.721.7%7.0K0.1977.6K
$276.00Oct 270.190.20$0.205.0%6.1K0.193.5K

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 25.4%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 27Dec 424.9%18.2%36.7%2261.5K
$277.00Oct 27Dec 424.3%17.9%35.5%2.4K2.7K
$278.00Oct 27Dec 423.8%17.7%34.4%11.7K3.2K
$277.50Oct 30Dec 423.4%17.8%31.4%341921
$272.50Nov 6Dec 421.9%19.0%15.1%--109
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Oct 27Dec 424.9%18.2%36.7%6.2K3.5K
$277.00Oct 27Dec 424.3%17.9%35.5%9.1K3.6K
$278.00Oct 27Dec 423.8%17.7%34.4%5.5K2.1K
$277.50Oct 30Dec 423.4%17.8%31.4%1201.4K
$272.50Nov 6Dec 421.9%19.0%15.1%161.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 1.11, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Dec 4$0.11$0.89$0.1113%8.09$297.11
$306.00$309.00Dec 4$0.10$2.90$0.105%29.00$306.10
$303.00$305.00Dec 4$0.11$1.89$0.117%17.18$303.11
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$294.00$295.00Nov 27$0.13$0.87$0.1314%6.69$294.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$281.00$276.00Nov 10$2.37$2.63$2.3761%1.11$278.63
$250.00$245.00Dec 4$0.24$4.76$0.2410%19.83$249.76
$282.00$279.00Nov 3$1.85$1.15$1.8572%0.62$280.15
$250.00$245.00Nov 27$0.18$4.82$0.188%26.78$249.82
$276.00$272.00Nov 10$1.24$2.76$1.2443%2.23$274.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 0.54, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$287.00Nov 10$2.81$2.81$5.1954%0.54$281.81
$284.00$290.00Nov 9$1.14$1.14$4.8673%0.23$285.14
$290.00$300.00Nov 9$0.40$0.40$9.6090%0.04$290.40
$287.00$290.00Nov 5$0.31$0.31$2.6986%0.12$287.31
$278.00$279.00Nov 27$0.55$0.55$0.4550%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$276.00Oct 27$0.25$0.25$0.7564%0.33$276.75
$276.00$275.00Oct 27$0.11$0.11$0.8981%0.12$275.89
$274.00$273.00Oct 28$0.16$0.16$0.8480%0.19$273.84
$273.00$272.00Oct 28$0.11$0.11$0.8985%0.12$272.89
$276.00$275.00Oct 28$0.29$0.29$0.7165%0.41$275.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.12, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5023.4%20.2%
$277.00Oct 27Oct 28$0.9724.3%26.2%
$278.00Oct 27Oct 28$1.0023.8%26.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3223.4%20.2%
$277.00Oct 27Oct 28$0.9524.3%26.2%
$278.00Oct 27Oct 28$0.9723.8%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 0.52% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 27$0.55$0.89$1.44$276.56$279.440.52%
$277.00Oct 27$1.12$0.45$1.57$275.43$278.570.57%
$279.00Oct 27$0.23$1.55$1.78$277.22$280.780.64%
$276.00Oct 27$1.87$0.20$2.07$273.93$278.070.75%
$280.00Oct 27$0.08$2.42$2.50$277.50$282.500.90%
$275.00Oct 27$2.75$0.09$2.84$272.16$277.841.02%
$281.00Oct 27$0.04$3.36$3.40$277.60$284.401.22%
$278.00Oct 28$1.55$1.86$3.41$274.59$281.411.23%
$277.00Oct 28$2.09$1.40$3.49$273.51$280.491.26%
$279.00Oct 28$1.10$2.41$3.51$275.49$282.511.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.06% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 27$0.08$0.09$0.17$274.83$280.17
$280.00$276.00Oct 27$0.08$0.20$0.28$275.72$280.28
$279.00$275.00Oct 27$0.23$0.09$0.32$274.68$279.32
$279.00$276.00Oct 27$0.23$0.20$0.43$275.57$279.43
$282.00$273.00Oct 28$0.30$0.36$0.66$272.34$282.66
$280.00$277.00Oct 27$0.08$0.45$0.53$276.47$280.53
$279.00$277.00Oct 27$0.23$0.45$0.68$276.32$279.68
$281.00$273.00Oct 28$0.48$0.36$0.84$272.16$281.84
$282.00$274.00Oct 28$0.30$0.52$0.82$273.18$282.82
$278.00$275.00Oct 27$0.55$0.09$0.64$274.36$278.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/283Nov 6$0.30$0.2037%1.50$272.70$282.80
259/260284/285Nov 20$0.46$0.5452%0.85$259.54$284.46
272/272282/283Nov 6$0.29$0.2139%1.38$272.21$282.79
259/260285/286Nov 20$0.43$0.5755%0.75$259.57$285.43
266/267284/285Nov 20$0.55$0.4543%1.22$266.45$284.55
257/258286/287Dec 4$0.46$0.5452%0.85$257.54$286.46
266/267285/286Nov 20$0.52$0.4846%1.08$266.48$285.52
272/273282/282Nov 6$0.30$0.2035%1.50$272.70$282.30
257/258285/286Dec 4$0.48$0.5250%0.92$257.52$285.48
259/260287/288Nov 20$0.37$0.6360%0.59$259.63$287.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.08$4.926%61.50
$276.00$277.00$278.00Oct 27$0.18$0.8239%4.56
$272.00$274.00$276.00Nov 9$0.11$1.8914%17.18
$275.00$276.00$277.00Oct 27$0.13$0.8727%6.69
$278.00$279.00$280.00Oct 27$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.15$9.855%65.67
$276.00$277.00$278.00Oct 27$0.19$0.8139%4.26
$277.00$278.00$279.00Oct 27$0.22$0.7842%3.55
$240.00$245.00$250.00Dec 4$0.07$4.934%70.43
$279.00$280.00$281.00Oct 27$0.07$0.9317%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-1.94, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$267.001:2Nov 2-$1.94$7.56
$256.00$267.001:2Dec 4-$5.46$5.54
$276.00$277.001:2Oct 27-$0.37$0.63
$288.00$290.001:2Nov 3-$0.01$1.99
$291.00$294.001:2Nov 4$0.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$286.00$281.001:2Nov 2-$0.56$4.44
$281.00$276.001:2Nov 10-$1.12$3.88
$285.00$282.001:2Oct 29-$2.27$0.73
$279.00$278.001:2Oct 27-$0.23$0.77
$276.00$272.001:2Nov 10-$1.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.61%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 4$7.250.500.1%2.61%2.73%2072
$279.00Dec 4$6.700.480.5%2.41%2.89%380
$280.00Dec 4$6.170.460.8%2.22%3.06%819
$281.00Dec 4$5.670.441.2%2.04%3.24%1496
$282.00Dec 4$5.190.411.6%1.87%3.42%442
$282.50Dec 4$4.960.401.7%1.79%3.52%125
$283.00Dec 4$4.740.391.9%1.71%3.62%326
$284.00Dec 4$4.310.372.3%1.55%3.83%120
$278.00Nov 27$6.410.500.1%2.31%2.42%6266
$279.00Nov 27$5.870.480.5%2.11%2.59%1230

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 50,902
Total Puts 65,526
Put/Call Ratio 1.29
Net Difference -14,624

Prior's Put/Call Breakdown

Total Calls 82,476
Total Puts 48,492
Put/Call Ratio 0.59
Net Difference 33,984

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