Tour v531
IWM
iShares Russell 2000 ETF
$277.11 +0.04%
◀ 10/27 10:05 ▶

Option Volume

Detail
ℹ
Current (10/27 10:05am) 195,081
Calls: 81,393 (42%)
Puts: 113,688 (58%)
Prior (10/26) 244,784
Calls: 135,100 (55%)
Puts: 109,684 (45%)
Current vs Prior -20.30%
Calls: -39.75% (Calls)
Puts: +3.65% (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 -85.83%
Calls: -86.20%
Puts: -85.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 10:05am) $17.42M
Calls: $5.98M (34%)
Puts: $11.44M (66%)
Prior (10/26) $41.44M
Calls: $30.44M (73%)
Puts: $11.00M (27%)
Current vs Prior -57.96%
Calls: -80.37%
Puts: +4.05%
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 -87.15%
Calls: -90.56%
Puts: -84.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:05am) 1.40
Prior (10/26) 0.81
Current vs Prior +72.04%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +6.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 10:05am) 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 0.68% | 1.39%1.39% | 1.85%1.85% | 2.89%4.24% | 6.18%
Prior 0.91% | 1.58%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%
Current vs Prior -25.43% | -11.71%+241.40% | +17.34%-12.94% | -7.98%-3.57% | -1.93%
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 -15.52% | +7.34%+93.84% | +29.33%+35.65% | +5.88%+85.37% | +11.76%
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 -25.43% | -11.71%+241.40% | +17.34%-12.94% | -7.98%-3.57% | -1.93%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 0.81%
Calls: 1.43% | 1.15%
Puts: 1.69% | 0.47%
Prior 2.08% | 1.39%
Calls: 1.39% | 1.27%
Puts: 2.78% | 1.50%
Current vs Prior -25.00% | -41.73%
Prior 7-Day Avg 4.10% | 1.82%
Calls: 4.52% | 1.73%
Puts: 3.68% | 1.92%
Current vs 7-Day Avg -61.96% | -55.60%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($11.44M). Light premium activity with dollar volume down 58% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 72% - 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 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
10:05BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 858 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 209.9810.02$10.000.4%10.675.1K
$256.00Dec 423.7023.80$23.750.4%--0.8511
$248.00Nov 2030.3230.45$30.390.4%--0.9327
$249.00Nov 2029.3629.49$29.420.4%--0.9214
$269.00Oct 308.638.67$8.650.5%--0.88172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 302.812.82$2.820.4%2180.5522.7K
$278.00Oct 282.112.12$2.120.5%1.0K0.58720
$286.00Nov 2010.4010.45$10.430.5%190.73453
$278.00Nov 205.695.72$5.710.5%2270.522.7K
$276.00Oct 301.901.91$1.900.5%2370.422.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 270.100.11$0.119.1%14.3K0.132.4K
$278.00Oct 270.290.30$0.303.3%22.2K0.293.1K
$277.00Oct 270.690.70$0.701.4%4.4K0.522.6K
$284.00Oct 280.080.09$0.0911.1%930.059.4K
$285.00Oct 280.050.06$0.0616.7%270.031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 270.100.11$0.119.1%7.4K0.122.7K
$276.00Oct 270.250.26$0.263.8%18.7K0.253.5K
$277.00Oct 270.580.59$0.591.7%25.9K0.483.5K
$269.00Oct 280.090.10$0.1010.0%1530.05602
$270.00Oct 280.130.14$0.147.1%450.072.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 2816.9717.38$17.172.4%91.002
$262.50Oct 2814.4714.89$14.682.9%--1.0017
$265.00Oct 2812.1212.26$12.191.1%131.0016
$266.00Oct 2811.1311.25$11.191.1%--1.0034
$257.50Nov 219.5020.36$19.934.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 273.794.02$3.915.9%961.0043
$282.00Oct 274.795.01$4.904.5%931.0018
$283.00Oct 275.796.00$5.903.6%51.008
$284.00Oct 276.786.97$6.882.8%71.0050
$285.00Oct 277.788.00$7.892.8%61.0061

Most actively traded options today. High liquidity = easy entry/exit. 706 active (total vol 195.0K, top 25.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 270.290.30$0.303.3%22.2K0.293.1K
$279.00Oct 270.100.11$0.119.1%14.3K0.132.4K
$280.00Oct 270.040.05$0.0520.0%14.0K0.064.6K
$277.00Oct 270.690.70$0.701.4%4.4K0.522.6K
$281.00Oct 270.010.02$0.0250.0%2.2K0.021.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 270.580.59$0.591.7%25.9K0.483.5K
$276.00Oct 270.250.26$0.263.8%18.7K0.253.5K
$263.00Nov 201.651.67$1.661.2%12.0K0.1899.4K
$278.00Oct 271.171.19$1.181.7%9.3K0.712.1K
$265.00Nov 201.931.96$1.941.5%8.1K0.21134.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.2%, max 34.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.7%17.7%34.2%413921
$276.00Oct 27Dec 422.7%18.0%25.5%6311.5K
$278.00Oct 27Dec 421.8%17.6%23.9%22.2K3.2K
$277.00Oct 27Dec 421.8%17.8%22.6%4.4K2.7K
$272.50Nov 6Dec 421.7%18.9%14.8%--109
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 423.7%17.7%34.2%1931.4K
$276.00Oct 27Dec 422.7%18.0%25.5%18.8K3.5K
$278.00Oct 27Dec 421.8%17.6%23.9%9.3K2.1K
$277.00Oct 27Dec 421.8%17.8%22.6%25.9K3.6K
$272.50Nov 6Dec 421.7%18.9%14.8%201.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 0.93, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 4$0.12$0.88$0.1213%7.33$296.12
$298.00$299.00Dec 4$0.10$0.90$0.1011%9.00$298.10
$293.00$294.00Nov 20$0.11$0.89$0.1112%8.09$293.11
$292.00$292.50Dec 4$0.10$0.40$0.1020%4.00$292.10
$295.00$296.00Dec 4$0.14$0.86$0.1415%6.14$295.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$281.00$277.00Nov 10$2.07$1.93$2.0763%0.93$278.93
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$277.00$274.00Nov 9$1.13$1.87$1.1349%1.65$275.87
$282.00$279.00Nov 3$1.96$1.04$1.9675%0.53$280.04
$276.00$273.00Nov 10$1.03$1.97$1.0345%1.91$274.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 0.20, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$290.00Nov 9$1.01$1.01$4.9975%0.20$285.01
$290.00$300.00Nov 10$0.45$0.45$9.5589%0.05$290.45
$279.00$283.00Nov 10$1.62$1.62$2.3856%0.68$280.62
$290.00$300.00Nov 9$0.34$0.34$9.6691%0.04$290.34
$283.00$285.00Nov 10$0.58$0.58$1.4270%0.41$283.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 27$0.15$0.15$0.8575%0.18$275.85
$274.00$273.00Oct 28$0.19$0.19$0.8176%0.23$273.81
$277.00$276.00Oct 27$0.33$0.33$0.6752%0.49$276.67
$273.00$272.00Oct 28$0.13$0.13$0.8783%0.15$272.87
$275.00$274.00Oct 28$0.25$0.25$0.7569%0.33$274.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.13, cheapest $1.33)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.5323.7%21.6%
$272.50Nov 6Nov 13$1.0121.7%20.6%
$277.00Oct 27Oct 28$1.0421.8%25.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.3323.7%21.6%
$272.50Nov 6Nov 13$0.8521.7%20.6%
$277.00Oct 27Oct 28$1.0121.8%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 0.47% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 27$0.70$0.59$1.29$275.71$278.290.47%
$278.00Oct 27$0.30$1.18$1.48$276.52$279.480.53%
$276.00Oct 27$1.37$0.26$1.63$274.37$277.630.59%
$279.00Oct 27$0.11$2.00$2.11$276.89$281.110.76%
$275.00Oct 27$2.21$0.11$2.32$272.68$277.320.84%
$280.00Oct 27$0.05$2.90$2.95$277.05$282.951.06%
$274.00Oct 27$3.12$0.05$3.17$270.83$277.171.14%
$277.00Oct 28$1.74$1.60$3.34$273.66$280.341.21%
$278.00Oct 28$1.25$2.12$3.37$274.63$281.371.22%
$276.00Oct 28$2.32$1.18$3.50$272.50$279.501.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$274.00Oct 27$0.05$0.05$0.10$273.90$280.10
$280.00$275.00Oct 27$0.05$0.11$0.16$274.84$280.16
$279.00$274.00Oct 27$0.11$0.05$0.16$273.84$279.16
$279.00$275.00Oct 27$0.11$0.11$0.22$274.78$279.22
$280.00$276.00Oct 27$0.05$0.26$0.31$275.69$280.31
$279.00$276.00Oct 27$0.11$0.26$0.37$275.63$279.37
$278.00$274.00Oct 27$0.30$0.05$0.35$273.65$278.35
$278.00$275.00Oct 27$0.30$0.11$0.41$274.59$278.41
$278.00$276.00Oct 27$0.30$0.26$0.56$275.44$278.56
$282.00$273.00Oct 28$0.23$0.41$0.64$272.36$282.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273282/282Nov 6$0.31$0.1936%1.63$272.69$282.31
272/272282/282Nov 6$0.30$0.2037%1.50$272.20$282.30
265/266282/283Nov 9$0.47$0.5352%0.89$265.53$282.47
272/272282/282Nov 13$0.33$0.1730%1.94$272.17$282.33
272/272282/283Nov 13$0.32$0.1832%1.78$272.18$282.82
261/262285/286Nov 20$0.44$0.5654%0.79$261.56$285.44
272/273282/283Nov 6$0.29$0.2138%1.38$272.71$282.79
272/272282/283Nov 6$0.28$0.2239%1.27$272.22$282.78
267/268282/283Nov 9$0.50$0.5048%1.00$267.50$282.50
261/262283/284Nov 20$0.49$0.5149%0.96$261.51$283.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$275.00$276.00$277.00Oct 27$0.17$0.8336%4.88
$274.00$275.00$276.00Oct 27$0.07$0.9320%13.29
$277.00$278.00$279.00Oct 27$0.21$0.7940%3.76
$276.00$277.00$278.00Oct 27$0.27$0.7346%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 5$0.15$9.856%65.67
$278.00$279.00$280.00Oct 27$0.08$0.9222%11.50
$275.00$276.00$277.00Oct 27$0.18$0.8236%4.56
$276.00$277.00$278.00Oct 27$0.26$0.7446%2.85
$279.00$282.00$285.00Nov 3$0.44$2.5627%5.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-1.43, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$267.001:2Nov 2-$1.43$8.07
$256.00$267.001:2Dec 4-$5.07$5.93
$279.00$283.001:2Nov 10-$0.35$3.65
$275.00$276.001:2Oct 27-$0.53$0.47
$287.00$290.001:2Nov 10-$0.09$2.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$286.00$281.001:2Nov 2-$0.79$4.21
$278.00$277.001:2Oct 27$0.00$1.00
$279.00$278.001:2Oct 27-$0.36$0.64
$281.00$277.001:2Nov 10-$2.04$1.96
$282.00$279.001:2Nov 3-$1.88$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.60%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.50Dec 4$7.200.500.1%2.60%2.74%447
$278.00Dec 4$6.920.490.3%2.50%2.82%2772
$279.00Dec 4$6.380.470.7%2.30%2.98%380
$280.00Dec 4$5.860.451.0%2.11%3.16%819
$281.00Dec 4$5.370.421.4%1.94%3.34%1496
$282.00Dec 4$4.910.401.8%1.77%3.54%542
$282.50Dec 4$4.690.391.9%1.69%3.64%125
$283.00Dec 4$4.480.382.1%1.62%3.74%326
$277.50Nov 27$6.360.500.1%2.30%2.44%7168
$284.00Dec 4$4.070.362.5%1.47%3.96%120

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 81,393
Total Puts 113,688
Put/Call Ratio 1.40
Net Difference -32,295

Prior's Put/Call Breakdown

Total Calls 135,100
Total Puts 109,684
Put/Call Ratio 0.81
Net Difference 25,416

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