Tour v528
IWM
iShares Russell 2000 ETF
$287.57 +0.70%
9/22 09:50

Option Volume

Detail
Current (09/22 9:50am) 325,393
Calls: 146,692 (45%)
Puts: 178,701 (55%)
Prior (09/18) 240,785
Calls: 60,414 (25%)
Puts: 180,371 (75%)
Current vs Prior +35.14%
Calls: +142.81% (Calls)
Puts: -0.93% (Puts)
Prior 7-Day Total 10,781,259
Calls: 3,907,119 (36%)
Puts: 6,874,140 (64%)
Prior 7-Day Average 1,540,179
Calls: 558,159 (36%)
Puts: 982,020 (64%)
Current vs Prior 7-Day Avg -78.87%
Calls: -73.72%
Puts: -81.80%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 9:50am) $31.10M
Calls: $12.17M (39%)
Puts: $18.92M (61%)
Prior (09/18) $35.33M
Calls: $3.64M (10%)
Puts: $31.69M (90%)
Current vs Prior -11.98%
Calls: +234.85%
Puts: -40.30%
Prior 7-Day Total $2.98B
Calls: $1.77B (60%)
Puts: $1.20B (40%)
Prior 7-Day Average $425.19M
Calls: $253.16M (60%)
Puts: $172.03M (40%)
Current vs Prior 7-Day Avg -92.69%
Calls: -95.19%
Puts: -89.00%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:50am) 1.22
Prior (09/18) 2.99
Current vs Prior -59.20%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -34.50%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 9:50am) 2,813,105
Calls: 851,158 (30%)
Puts: 1,961,947 (70%)
Prior (09/18) 4,638,713
Calls: 1,320,059 (28%)
Puts: 3,318,654 (72%)
Current vs Prior -39.36%
Prior 7-Day Total 30,591,912
Calls: 8,711,533 (28%)
Puts: 21,880,379 (72%)
Prior 7-Day Average 4,370,273
Calls: 1,244,504 (28%)
Puts: 3,125,768 (72%)
Current vs Prior 7-Day Avg -35.63%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.65% | 0.96%0.96% | 1.36%1.36% | 2.39%3.70% | 6.89%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -22.62% | -12.67%+175.04% | +23.58%-11.53% | -1.84%+957.51% | +84.98%
Prior 7-Day Avg 1.05% | 1.41%0.62% | 1.36%1.29% | 2.38%0.57% | 4.29%
Current vs 7-Day Avg -37.80% | -31.63%+55.20% | +0.28%+5.41% | +0.33%+549.95% | +60.44%
Prior 7-Day Eod 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs 7-Day Eod -22.62% | -12.67%+175.04% | +23.58%-11.53% | -1.84%+957.51% | +84.98%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.58% | 1.45%
Calls: 2.04% | 1.38%
Puts: 1.12% | 1.52%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -60.89% | -62.24%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -70.37% | -64.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($18.92M). Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 59% - sentiment shifting bullish. Put-heavy open interest (1,961,947 puts vs 851,158 calls) suggests hedging or bearish positioning.

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

📈 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 969 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 1611.3511.41$11.380.5%--0.75110
$281.00Oct 169.799.85$9.820.6%50.70305
$277.00Oct 1612.9813.06$13.020.6%--0.79145
$277.00Oct 3014.4814.57$14.530.6%30.7421
$275.00Oct 3016.0916.19$16.140.6%--0.77111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1612.9212.99$12.960.5%960.8321.7K
$325.00Sep 2237.3537.59$37.470.6%11.00--
$291.00Oct 307.677.72$7.700.6%10.57163
$324.00Sep 2236.3536.59$36.470.7%11.00--
$322.00Sep 2234.3534.58$34.470.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 390 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 220.080.09$0.0911.1%5.3K0.104.6K
$289.00Sep 220.190.20$0.205.0%10.2K0.205.1K
$288.00Sep 220.450.46$0.462.2%17.0K0.397.7K
$293.00Sep 230.070.08$0.0812.5%870.05600
$292.00Sep 230.120.13$0.137.7%2950.09753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.070.08$0.0812.5%4.7K0.092.5K
$286.00Sep 220.160.17$0.175.9%7.3K0.182.2K
$287.00Sep 220.390.40$0.402.5%12.9K0.38765
$288.00Sep 220.880.89$0.891.1%7.6K0.611.7K
$282.00Sep 230.070.08$0.0812.5%410.05791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2227.4227.66$27.540.9%11.00--
$261.00Sep 2226.4126.65$26.530.9%11.001
$262.00Sep 2225.4125.65$25.530.9%71.00--
$263.00Sep 2224.4124.65$24.531.0%71.001
$264.00Sep 2223.4123.65$23.531.0%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2512.2412.61$12.433.0%--1.0012
$303.00Sep 2515.2315.60$15.422.4%81.00--
$305.00Sep 2517.2817.60$17.441.8%--1.0013
$311.00Sep 2523.3223.60$23.461.2%11.00--
$309.00Sep 2221.3521.59$21.471.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 325.3K, top 53.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Sep 300.400.42$0.414.9%20.1K0.121.2K
$300.00Sep 300.160.18$0.1711.8%20.0K0.0523.3K
$288.00Sep 220.450.46$0.462.2%17.0K0.397.7K
$289.00Sep 220.190.20$0.205.0%10.2K0.205.1K
$300.00Oct 10.200.22$0.219.5%10.2K0.0675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.061.08$1.071.9%53.2K0.1498.0K
$273.00Oct 161.161.18$1.171.7%36.0K0.1534.6K
$274.00Oct 161.271.29$1.281.6%18.0K0.1632.6K
$287.00Sep 220.390.40$0.402.5%12.9K0.38765
$288.00Sep 220.880.89$0.891.1%7.6K0.611.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 19.4%, max 31.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3021.2%16.1%31.7%17.0K7.9K
$286.00Sep 22Oct 3021.5%16.5%30.1%1.9K3.4K
$287.00Sep 22Oct 3021.0%16.3%28.6%6.3K3.8K
$289.00Sep 22Oct 3022.1%19.1%15.3%10.2K5.2K
$287.50Sep 25Oct 3016.3%16.2%0.8%4341.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3021.2%16.1%31.7%7.6K1.9K
$286.00Sep 22Oct 3021.5%16.5%30.1%7.3K2.4K
$287.00Sep 22Oct 3021.0%16.3%28.6%12.9K861
$289.00Sep 22Oct 3022.1%19.1%15.3%124327
$287.50Sep 25Oct 3016.3%16.2%0.8%1001.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 1.63, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Oct 1$0.15$0.85$0.1519%5.67$294.15
$297.00$299.00Oct 1$0.14$1.86$0.1411%13.29$297.14
$316.00$320.00Oct 30$0.12$3.88$0.125%32.33$316.12
$295.00$296.00Sep 30$0.11$0.89$0.1115%8.09$295.11
$293.00$294.00Sep 29$0.15$0.85$0.1519%5.67$293.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$283.00Oct 6$2.28$3.72$2.2856%1.63$286.72
$276.00$270.00Oct 6$0.34$5.66$0.3413%16.65$275.66
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$280.00$278.00Oct 6$0.27$1.73$0.2721%6.41$279.73
$283.00$280.00Oct 6$0.62$2.38$0.6230%3.84$282.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.01, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$320.00Oct 1$0.19$0.19$19.8194%0.01$300.19
$295.00$300.00Oct 6$0.66$0.66$4.3479%0.15$295.66
$300.00$310.00Oct 6$0.34$0.34$9.6690%0.04$300.34
$288.00$289.00Oct 23$0.55$0.55$0.4551%1.22$288.55
$289.00$290.00Oct 30$0.53$0.53$0.4752%1.13$289.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.23$0.23$0.7762%0.30$286.77
$287.00$286.00Sep 23$0.33$0.33$0.6758%0.49$286.67
$286.00$285.00Sep 24$0.27$0.27$0.7366%0.37$285.73
$285.00$284.00Sep 23$0.12$0.12$0.8881%0.14$284.88
$286.00$285.00Sep 23$0.20$0.20$0.8071%0.25$285.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.07, cheapest $0.44)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.4721.0%16.3%
$288.00Sep 22Sep 23$0.4821.2%16.8%
$287.50Sep 25Oct 9$2.5116.3%15.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.4421.0%16.3%
$288.00Sep 22Sep 23$0.4321.2%16.8%
$287.50Sep 25Oct 9$2.1116.3%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 418 found (cheapest 0.47% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.46$0.89$1.35$286.65$289.350.47%
$287.00Sep 22$0.98$0.40$1.38$285.62$288.380.48%
$289.00Sep 22$0.20$1.62$1.82$287.18$290.820.63%
$286.00Sep 22$1.74$0.17$1.91$284.09$287.910.66%
$288.00Sep 23$0.94$1.32$2.26$285.74$290.260.79%
$287.00Sep 23$1.45$0.84$2.29$284.71$289.290.80%
$289.00Sep 23$0.59$1.97$2.56$286.44$291.560.89%
$290.00Sep 22$0.09$2.52$2.61$287.39$292.610.91%
$286.00Sep 23$2.13$0.51$2.64$283.36$288.640.92%
$285.00Sep 22$2.66$0.08$2.74$282.26$287.740.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.05% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$291.00$285.00Sep 22$0.05$0.08$0.13$284.87$291.13
$290.00$285.00Sep 22$0.09$0.08$0.17$284.83$290.17
$292.00$283.00Sep 23$0.13$0.12$0.25$282.75$292.25
$291.00$286.00Sep 22$0.05$0.17$0.22$285.78$291.22
$290.00$286.00Sep 22$0.09$0.17$0.26$285.74$290.26
$289.00$285.00Sep 22$0.20$0.08$0.28$284.72$289.28
$292.00$284.00Sep 23$0.13$0.19$0.32$283.68$292.32
$291.00$283.00Sep 23$0.22$0.12$0.34$282.66$291.34
$289.00$286.00Sep 22$0.20$0.17$0.37$285.63$289.37
$291.00$284.00Sep 23$0.22$0.19$0.41$283.59$291.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270294/295Oct 23$0.45$0.5552%0.82$269.55$294.45
267/268296/297Oct 30$0.43$0.5754%0.75$267.57$296.43
270/271296/297Oct 30$0.46$0.5451%0.85$270.54$296.46
267/268295/296Oct 30$0.45$0.5552%0.82$267.55$295.45
269/270295/296Oct 23$0.42$0.5854%0.72$269.58$295.42
270/271295/296Oct 30$0.48$0.5248%0.92$270.52$295.48
272/273294/295Oct 23$0.48$0.5248%0.92$272.52$294.48
269/270296/297Oct 23$0.39$0.6157%0.64$269.61$296.39
272/273295/296Oct 23$0.45$0.5551%0.82$272.55$295.45
268/269296/297Oct 30$0.43$0.5753%0.75$268.57$296.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.07$4.938%70.43
$300.00$305.00$310.00Sep 30$0.07$4.934%70.43
$286.00$287.00$288.00Sep 22$0.24$0.7643%3.17
$284.00$285.00$286.00Sep 24$0.06$0.9415%15.67
$285.00$286.00$287.00Sep 23$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$289.00$295.00Oct 6$1.84$4.1648%2.26
$287.00$288.00$289.00Sep 22$0.24$0.7643%3.17
$285.00$286.00$287.00Sep 22$0.14$0.8629%6.14
$284.00$285.00$286.00Sep 22$0.05$0.9514%19.00
$285.00$286.00$287.00Sep 24$0.08$0.9219%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 497 found (best net $-7.70, 483 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.70$13.30
$260.00$270.001:2Sep 23-$7.59$2.41
$286.00$287.001:2Sep 22-$0.22$0.78
$292.00$295.001:2Oct 6-$0.31$2.69
$280.00$284.001:2Oct 5-$2.73$1.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.60$12.40
$310.00$300.001:2Sep 30-$2.59$7.41
$300.00$294.001:2Sep 22-$0.41$5.59
$307.00$299.001:2Sep 23-$3.42$4.58
$297.00$293.001:2Sep 24-$1.73$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.41%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.920.500.1%2.41%2.56%1197
$289.00Oct 30$6.390.480.5%2.22%2.72%--166
$290.00Oct 30$5.870.460.8%2.04%2.89%32290
$291.00Oct 30$5.380.431.2%1.87%3.06%--179
$292.00Oct 30$4.920.411.5%1.71%3.25%13407
$292.50Oct 30$4.700.401.7%1.63%3.35%1044
$293.00Oct 30$4.480.391.9%1.56%3.45%50181
$294.00Oct 30$4.070.362.2%1.42%3.65%2865
$295.00Oct 30$3.690.342.6%1.28%3.87%411.0K
$288.00Oct 23$5.990.490.1%2.08%2.23%2194

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 146,692
Total Puts 178,701
Put/Call Ratio 1.22
Net Difference -32,009

Prior's Put/Call Breakdown

Total Calls 60,414
Total Puts 180,371
Put/Call Ratio 2.99
Net Difference -119,957

Prior 7-Day Put/Call Summary

Total Calls 3,907,119
Total Puts 6,874,140
Average Put/Call Ratio 1.86
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