Tour v531
IWM
iShares Russell 2000 ETF
$281.33 -0.94%
◀ 10/30 09:50 ▶

Option Volume

Detail
ℹ
Current (10/30 9:50am) 232,445
Calls: 59,066 (25%)
Puts: 173,379 (75%)
Prior (10/29) 128,735
Calls: 79,468 (62%)
Puts: 49,267 (38%)
Current vs Prior +80.56%
Calls: -25.67% (Calls)
Puts: +251.92% (Puts)
Prior 7-Day Total 9,939,278
Calls: 4,325,592 (44%)
Puts: 5,613,686 (56%)
Prior 7-Day Average 1,419,896
Calls: 617,941 (44%)
Puts: 801,955 (56%)
Current vs Prior 7-Day Avg -83.63%
Calls: -90.44%
Puts: -78.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 9:50am) $28.68M
Calls: $4.02M (14%)
Puts: $24.67M (86%)
Prior (10/29) $15.61M
Calls: $11.53M (74%)
Puts: $4.08M (26%)
Current vs Prior +83.69%
Calls: -65.18%
Puts: +504.52%
Prior 7-Day Total $964.71M
Calls: $504.50M (52%)
Puts: $460.20M (48%)
Prior 7-Day Average $137.82M
Calls: $72.07M (52%)
Puts: $65.74M (48%)
Current vs Prior 7-Day Avg -79.19%
Calls: -94.43%
Puts: -62.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 9:50am) 2.94
Prior (10/29) 0.62
Current vs Prior +373.47%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +134.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 9:50am) 3,443,466
Calls: 1,022,717 (30%)
Puts: 2,420,749 (70%)
Prior (10/29) 3,336,841
Calls: 1,049,565 (31%)
Puts: 2,287,276 (69%)
Current vs Prior +3.20%
Prior 7-Day Total 23,486,471
Calls: 7,535,276 (32%)
Puts: 15,951,195 (68%)
Prior 7-Day Average 3,355,210
Calls: 1,076,468 (32%)
Puts: 2,278,742 (68%)
Current vs Prior 7-Day Avg +2.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 0.82% | 1.30%0.82% | 1.30%0.82% | 2.45%3.97% | 5.94%
Prior 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs Prior -19.30% | -5.24%-19.31% | -5.24%-19.31% | +3.05%+4.70% | +3.37%
Prior 7-Day Avg 0.92% | 1.38%0.75% | 1.46%1.31% | 2.68%3.80% | 5.98%
Current vs 7-Day Avg -10.72% | -5.70%+9.70% | -10.64%-37.40% | -8.88%+4.49% | -0.74%
Prior 7-Day Eod 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs 7-Day Eod -19.30% | -5.24%-19.31% | -5.24%-19.31% | +3.05%+4.70% | +3.37%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.87% | 1.09%
Calls: 0.94% | 1.13%
Puts: 0.80% | 1.05%
Prior 8.15% | 4.02%
Calls: 14.29% | 3.23%
Puts: 2.01% | 4.81%
Current vs Prior -89.33% | -72.89%
Prior 7-Day Avg 5.34% | 2.16%
Calls: 6.78% | 2.05%
Puts: 3.91% | 2.28%
Current vs 7-Day Avg -83.72% | -49.64%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($24.67M) vs calls ($4.02M). Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 81% vs prior. Extreme bearish P/C ratio of 2.94 - heavy put buying.

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 BULLISH
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
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 909 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 2018.2018.25$18.230.3%20.85936
$266.00Nov 2017.3017.36$17.330.3%60.83498
$268.00Nov 2015.5515.61$15.580.4%40.81359
$272.00Nov 2012.2112.26$12.240.4%40.7411.4K
$270.00Nov 2013.8513.91$13.880.4%210.783.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 301.951.96$1.960.5%1.8K0.785.1K
$284.00Nov 43.913.93$3.920.5%550.67230
$280.00Nov 41.941.95$1.940.5%3070.421.8K
$283.00Nov 43.313.33$3.320.6%590.61161
$285.00Nov 44.584.61$4.600.7%120.7392

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 265 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 300.060.07$0.0714.3%5.3K0.0616.5K
$284.00Oct 300.130.14$0.147.1%10.5K0.1220.9K
$283.00Oct 300.280.29$0.293.4%9.5K0.2214.4K
$282.50Oct 300.410.42$0.422.4%7.0K0.291.1K
$282.00Oct 300.580.59$0.591.7%3.2K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 300.100.11$0.119.1%3.8K0.0925.2K
$279.00Oct 300.200.21$0.214.8%5.2K0.1710.4K
$277.50Oct 300.080.09$0.0911.1%8660.072.2K
$280.00Oct 300.390.40$0.402.5%19.1K0.2913.9K
$277.00Oct 300.060.07$0.0714.3%6550.056.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 3041.1841.56$41.370.9%--1.0018
$245.00Oct 3036.1836.58$36.381.1%--1.0022
$250.00Oct 3031.1831.58$31.381.3%341.0084
$253.00Oct 3028.1828.56$28.371.3%--1.0012
$257.00Oct 3024.2024.57$24.391.5%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 238.3138.94$38.631.6%41.00--
$291.00Oct 309.559.80$9.682.6%11.00--
$292.00Oct 3010.5510.80$10.682.3%121.0021
$289.00Oct 307.517.79$7.653.7%800.99106
$290.00Oct 308.558.79$8.672.8%20.9971

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 232.4K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 300.130.14$0.147.1%10.5K0.1220.9K
$283.00Oct 300.280.29$0.293.4%9.5K0.2214.4K
$282.50Oct 300.410.42$0.422.4%7.0K0.291.1K
$285.00Oct 300.060.07$0.0714.3%5.3K0.0616.5K
$282.00Oct 300.580.59$0.591.7%3.2K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 201.821.86$1.842.2%40.0K0.2030.9K
$271.00Nov 202.142.18$2.161.9%36.1K0.2450.7K
$281.00Oct 300.720.73$0.731.4%20.3K0.456.1K
$280.00Oct 300.390.40$0.402.5%19.1K0.2913.9K
$282.00Oct 301.251.26$1.250.8%9.1K0.633.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 47.5%, max 67.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 30Dec 430.8%18.4%67.6%1696.3K
$282.00Oct 30Dec 1129.1%17.8%63.0%3.2K1.9K
$280.00Oct 30Dec 1129.7%18.4%61.9%3479.2K
$281.00Oct 30Dec 1129.1%18.1%60.8%1.1K2.6K
$282.50Oct 30Dec 429.2%20.4%43.4%7.0K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Oct 30Dec 429.1%17.5%66.0%9.1K3.5K
$279.00Oct 30Dec 1130.8%18.6%65.6%5.2K10.5K
$280.00Oct 30Dec 1129.7%18.4%61.9%19.1K13.9K
$281.00Oct 30Dec 1129.1%18.1%60.8%20.3K6.1K
$282.50Oct 30Nov 2729.2%20.0%45.9%2.5K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 0.88, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Nov 27$0.13$0.87$0.1315%6.69$296.13
$299.00$300.00Dec 4$0.12$0.88$0.1213%7.33$299.12
$300.00$301.00Dec 4$0.11$0.89$0.1112%8.09$300.11
$295.00$296.00Dec 4$0.19$0.81$0.1920%4.26$295.19
$292.50$293.00Nov 27$0.11$0.39$0.1122%3.55$292.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$284.00Dec 11$2.13$1.87$2.1363%0.88$285.87
$260.00$255.00Dec 11$0.46$4.54$0.4616%9.87$259.54
$255.00$250.00Dec 11$0.33$4.67$0.3312%14.15$254.67
$283.00$281.00Dec 11$0.86$1.14$0.8652%1.33$282.14
$250.00$245.00Dec 11$0.24$4.76$0.2410%19.83$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 0.09, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 12$0.86$0.86$9.1481%0.09$290.86
$290.00$300.00Nov 11$0.76$0.76$9.2482%0.08$290.76
$290.00$300.00Nov 10$0.67$0.67$9.3384%0.07$290.67
$298.00$304.00Dec 11$0.85$0.85$5.1582%0.17$298.85
$287.00$290.00Nov 11$0.75$0.75$2.2572%0.33$287.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$279.00Oct 30$0.19$0.19$0.8171%0.23$279.81
$276.00$275.00Nov 3$0.13$0.13$0.8784%0.15$275.87
$278.00$277.00Nov 2$0.16$0.16$0.8478%0.19$277.84
$281.00$280.00Oct 30$0.33$0.33$0.6755%0.49$280.67
$277.00$276.00Nov 2$0.11$0.11$0.8984%0.12$276.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.68, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Oct 30Nov 2$0.7129.1%14.4%
$282.00Oct 30Nov 2$0.6629.1%14.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Oct 30Nov 2$0.6829.1%14.4%
$282.00Oct 30Nov 2$0.6529.1%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 369 found (cheapest 0.64% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Oct 30$1.06$0.73$1.79$279.21$282.790.64%
$282.00Oct 30$0.59$1.25$1.84$280.16$283.840.65%
$282.50Oct 30$0.42$1.58$2.00$280.50$284.500.71%
$280.00Oct 30$1.73$0.40$2.13$277.87$282.130.76%
$283.00Oct 30$0.29$1.96$2.25$280.75$285.250.80%
$279.00Oct 30$2.53$0.21$2.74$276.26$281.740.97%
$284.00Oct 30$0.14$2.81$2.95$281.05$286.951.05%
$282.00Nov 2$1.25$1.90$3.15$278.85$285.151.12%
$281.00Nov 2$1.77$1.41$3.18$277.82$284.181.13%
$283.00Nov 2$0.85$2.49$3.34$279.66$286.341.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.06% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$277.50Oct 30$0.07$0.09$0.16$277.34$285.16
$285.00$278.00Oct 30$0.07$0.11$0.18$277.82$285.18
$284.00$277.50Oct 30$0.14$0.09$0.23$277.27$284.23
$284.00$278.00Oct 30$0.14$0.11$0.25$277.75$284.25
$285.00$279.00Oct 30$0.07$0.21$0.28$278.72$285.28
$284.00$279.00Oct 30$0.14$0.21$0.35$278.65$284.35
$283.00$278.00Oct 30$0.29$0.11$0.40$277.60$283.40
$283.00$277.50Oct 30$0.29$0.09$0.38$277.12$283.38
$283.00$279.00Oct 30$0.29$0.21$0.50$278.50$283.50
$285.00$280.00Oct 30$0.07$0.40$0.47$279.53$285.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.92, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264287/288Nov 20$0.48$0.5252%0.92$263.52$287.48
266/267287/288Nov 20$0.51$0.4949%1.04$266.49$287.51
263/264288/289Nov 27$0.48$0.5251%0.92$263.52$288.48
268/269287/288Nov 20$0.53$0.4746%1.13$268.47$287.53
269/270287/288Nov 20$0.54$0.4644%1.17$269.46$287.54
263/264288/289Nov 20$0.43$0.5755%0.75$263.57$288.43
263/264289/290Nov 20$0.40$0.6058%0.67$263.60$289.40
264/265288/289Nov 27$0.48$0.5250%0.92$264.52$288.48
263/264290/291Nov 20$0.37$0.6361%0.59$263.63$290.37
263/264289/290Nov 27$0.44$0.5654%0.79$263.56$289.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$280.00$281.00Oct 30$0.13$0.8728%6.69
$280.00$281.00$282.00Nov 2$0.09$0.9120%10.11
$278.00$279.00$280.00Nov 2$0.07$0.9316%13.29
$280.00$281.00$282.00Nov 4$0.05$0.9513%19.00
$279.00$280.00$281.00Nov 3$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Dec 11$0.13$4.876%37.46
$245.00$250.00$255.00Dec 11$0.09$4.915%54.56
$279.00$280.00$281.00Oct 30$0.14$0.8628%6.14
$278.00$279.00$280.00Oct 30$0.09$0.9120%10.11
$280.00$281.00$282.00Nov 4$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 364 found (best net $-4.86, 350 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$267.001:2Nov 2-$4.86$4.64
$275.00$280.001:2Nov 11-$1.36$3.64
$287.00$290.001:2Nov 10-$0.05$2.95
$287.00$290.001:2Nov 11-$0.11$2.89
$285.00$287.501:2Nov 9-$0.27$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$286.001:2Nov 4-$1.88$2.12
$267.00$260.001:2Nov 11-$0.03$6.97
$282.00$281.001:2Oct 30-$0.21$0.79
$281.00$280.001:2Oct 30-$0.07$0.93
$265.00$260.001:2Nov 10-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 2.71%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$282.00Dec 11$7.610.490.2%2.71%2.94%213
$283.00Dec 11$7.050.480.6%2.51%3.10%43
$284.00Dec 11$6.510.460.9%2.31%3.26%11111
$285.00Dec 11$6.000.441.3%2.13%3.44%919
$286.00Dec 11$5.510.411.7%1.96%3.62%3516
$287.00Dec 11$5.060.392.0%1.80%3.81%--47
$287.50Dec 11$4.830.382.2%1.72%3.91%37
$288.00Dec 11$4.620.372.4%1.64%4.01%--73
$282.00Dec 4$6.710.490.2%2.39%2.62%--65
$282.50Dec 4$6.430.480.4%2.29%2.70%--64

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 59,066
Total Puts 173,379
Put/Call Ratio 2.94
Net Difference -114,313

Prior's Put/Call Breakdown

Total Calls 79,468
Total Puts 49,267
Put/Call Ratio 0.62
Net Difference 30,201

Prior 7-Day Put/Call Summary

Total Calls 4,325,592
Total Puts 5,613,686
Average Put/Call Ratio 1.25
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