Tour v531
IWM
iShares Russell 2000 ETF
$279.06 -1.74%
(10/30 11:40) ◀
|
Friday, October 30, 2026 (11:45am)
January 2026
|
▶ (10/30 11:50)
◀ 10/30 11:45 ▶

Option Volume

Detail
ℹ
Current (10/30 11:45am) 918,589
Calls: 270,585 (29%)
Puts: 648,004 (71%)
Prior (10/29) 1,070,271
Calls: 482,221 (45%)
Puts: 588,050 (55%)
Current vs Prior -14.17%
Calls: -43.89% (Calls)
Puts: +10.20% (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 -35.31%
Calls: -56.21%
Puts: -19.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 11:45am) $130.89M
Calls: $17.39M (13%)
Puts: $113.51M (87%)
Prior (10/29) $109.50M
Calls: $68.54M (63%)
Puts: $40.96M (37%)
Current vs Prior +19.54%
Calls: -74.63%
Puts: +177.14%
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 -5.02%
Calls: -75.88%
Puts: +72.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 11:45am) 2.39
Prior (10/29) 1.22
Current vs Prior +96.38%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +91.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 11:45am) 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 0.68% | 1.29%0.68% | 1.29%0.68% | 2.56%4.12% | 6.07%
Prior 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs Prior -32.74% | -6.30%-32.74% | -6.30%-32.74% | +7.81%+8.67% | +5.77%
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 -25.58% | -6.75%-8.56% | -11.64%-47.82% | -4.67%+8.45% | +1.56%
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 -32.74% | -6.30%-32.74% | -6.30%-32.74% | +7.81%+8.67% | +5.77%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.55% | 1.13%
Calls: 1.47% | 1.26%
Puts: 1.63% | 1.00%
Prior 8.15% | 4.02%
Calls: 14.29% | 3.23%
Puts: 2.01% | 4.81%
Current vs Prior -80.98% | -71.89%
Prior 7-Day Avg 5.34% | 2.16%
Calls: 6.78% | 2.05%
Puts: 3.91% | 2.28%
Current vs 7-Day Avg -70.99% | -47.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($113.51M) vs calls ($17.39M). Extreme bearish P/C ratio of 2.39 - heavy put buying. P/C ratio rising 96% - increased hedging/bearish positioning. Put-heavy open interest (2,420,749 puts vs 1,022,717 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 1,013 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 209.859.88$9.870.3%2640.68818
$270.00Nov 2012.1512.19$12.170.3%1780.743.7K
$279.00Nov 205.855.87$5.860.3%1420.517.2K
$249.00Nov 2031.1431.25$31.200.4%--0.9314
$272.00Nov 2010.6010.64$10.620.4%1160.7011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 42.512.52$2.510.4%4790.49569
$282.00Nov 64.744.76$4.750.4%2360.631.4K
$276.00Nov 204.104.12$4.110.5%1860.403.4K
$281.00Oct 302.042.05$2.050.5%54.6K0.856.1K
$277.50Nov 133.763.78$3.770.5%210.43118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.120.13$0.137.7%43.0K0.142.6K
$280.00Oct 300.300.31$0.313.2%21.8K0.319.2K
$279.00Oct 300.670.68$0.681.5%4.1K0.556.3K
$286.00Nov 20.070.08$0.0812.5%4900.051.8K
$285.00Nov 20.110.12$0.128.3%1.9K0.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 300.070.08$0.0812.5%4.2K0.096.7K
$277.50Oct 300.130.14$0.147.1%5.9K0.142.2K
$278.00Oct 300.230.24$0.244.2%37.4K0.2225.2K
$279.00Oct 300.600.61$0.611.6%63.2K0.4510.4K
$273.00Nov 20.140.15$0.156.7%2600.07628

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 461 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 3043.9744.35$44.160.9%31.004
$240.00Oct 3039.0139.36$39.190.9%--1.0018
$245.00Oct 3034.0034.36$34.181.1%--1.0022
$250.00Oct 3029.0029.36$29.181.2%341.0084
$253.00Oct 3025.9626.36$26.161.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Oct 3037.6538.04$37.851.0%61.00--
$318.00Oct 3038.6438.99$38.820.9%61.00--
$319.00Oct 3039.6439.98$39.810.9%61.00--
$322.00Oct 3042.6443.00$42.820.8%31.00--
$323.00Oct 3043.6244.00$43.810.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,040 active (total vol 917.5K, top 106.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.120.13$0.137.7%43.0K0.142.6K
$282.00Oct 300.040.05$0.0520.0%28.6K0.061.9K
$283.00Oct 300.010.02$0.0250.0%22.2K0.0214.4K
$280.00Oct 300.300.31$0.313.2%21.8K0.319.2K
$284.00Oct 300.010.02$0.0250.0%20.8K0.0220.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 301.221.24$1.231.6%106.1K0.6913.9K
$269.00Nov 202.312.34$2.331.3%78.4K0.2430.9K
$279.00Oct 300.600.61$0.611.6%63.2K0.4510.4K
$281.00Oct 302.042.05$2.050.5%54.6K0.856.1K
$278.00Oct 300.230.24$0.244.2%37.4K0.2225.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 30.3%, max 40.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 30Dec 1125.6%18.2%40.5%21.8K9.2K
$279.00Oct 30Dec 1125.0%18.5%34.8%4.2K6.3K
$278.00Oct 30Dec 1124.6%18.8%30.7%89520.8K
$272.50Nov 6Dec 423.3%20.2%15.4%5119
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 30Dec 1125.6%18.2%40.5%106.1K13.9K
$279.00Oct 30Dec 1125.0%18.5%34.8%63.3K10.5K
$278.00Oct 30Dec 1124.6%18.8%30.7%37.5K25.3K
$272.50Nov 6Dec 1123.3%20.3%14.9%25810.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 16.24, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 30$0.64$0.36$0.6478%0.56$278.64
$279.00$280.00Oct 30$0.37$0.63$0.3755%1.70$279.37
$286.00$287.00Nov 5$0.13$0.87$0.1316%6.69$286.13
$278.00$279.00Nov 2$0.58$0.42$0.5862%0.72$278.58
$295.00$296.00Nov 27$0.12$0.88$0.1213%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.29$4.71$0.2911%16.24$249.71
$250.00$245.00Dec 4$0.23$4.77$0.239%20.74$249.77
$288.00$285.00Dec 11$1.81$1.19$1.8167%0.66$286.19
$245.00$240.00Dec 11$0.22$4.78$0.228%21.73$244.78
$240.00$235.00Dec 11$0.16$4.84$0.167%30.25$239.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 0.06, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 12$0.61$0.61$9.3986%0.06$290.61
$290.00$300.00Nov 11$0.53$0.53$9.4787%0.06$290.53
$308.00$330.00Dec 11$0.34$0.34$21.6694%0.02$308.34
$287.00$290.00Nov 11$0.54$0.54$2.4679%0.22$287.54
$287.00$290.00Nov 10$0.50$0.50$2.5080%0.20$287.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Nov 10$0.36$0.36$29.6493%0.01$259.64
$279.00$278.00Oct 30$0.37$0.37$0.6355%0.59$278.63
$277.00$276.00Nov 2$0.24$0.24$0.7672%0.32$276.76
$278.00$277.00Nov 2$0.33$0.33$0.6762%0.49$277.67
$276.00$275.00Nov 2$0.16$0.16$0.8479%0.19$275.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 30Nov 2$0.9125.0%14.2%
$280.00Oct 30Nov 2$0.8125.6%14.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 30Nov 2$0.8825.0%14.2%
$280.00Oct 30Nov 2$0.7825.6%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 425 found (cheapest 0.46% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 30$0.68$0.61$1.29$277.71$280.290.46%
$280.00Oct 30$0.31$1.23$1.54$278.46$281.540.55%
$278.00Oct 30$1.32$0.24$1.56$276.44$279.560.56%
$277.50Oct 30$1.71$0.14$1.85$275.65$279.350.66%
$281.00Oct 30$0.13$2.05$2.18$278.82$283.180.78%
$277.00Oct 30$2.19$0.08$2.27$274.73$279.270.81%
$282.00Oct 30$0.05$2.94$2.99$279.01$284.991.07%
$279.00Nov 2$1.59$1.49$3.08$275.92$282.081.10%
$280.00Nov 2$1.12$2.01$3.13$276.87$283.131.12%
$276.00Oct 30$3.13$0.03$3.16$272.84$279.161.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$282.00$277.00Oct 30$0.05$0.08$0.13$276.87$282.13
$282.00$277.50Oct 30$0.05$0.14$0.19$277.31$282.19
$281.00$277.00Oct 30$0.13$0.08$0.21$276.79$281.21
$281.00$277.50Oct 30$0.13$0.14$0.27$277.23$281.27
$282.00$278.00Oct 30$0.05$0.24$0.29$277.71$282.29
$281.00$278.00Oct 30$0.13$0.24$0.37$277.63$281.37
$280.00$277.00Oct 30$0.31$0.08$0.39$276.61$280.39
$280.00$277.50Oct 30$0.31$0.14$0.45$277.05$280.45
$284.00$275.00Nov 2$0.19$0.34$0.53$274.47$284.53
$280.00$278.00Oct 30$0.31$0.24$0.55$277.45$280.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 found (best R:R 1.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273288/288Nov 13$0.25$0.2548%1.00$272.75$287.75
272/272288/288Nov 13$0.24$0.2649%0.92$272.26$287.74
265/266285/286Nov 20$0.52$0.4846%1.08$265.48$285.52
261/262285/286Nov 20$0.47$0.5351%0.89$261.53$285.47
265/266286/287Nov 20$0.49$0.5149%0.96$265.51$286.49
261/262286/287Nov 20$0.44$0.5654%0.79$261.56$286.44
265/266287/288Nov 20$0.46$0.5452%0.85$265.54$287.46
261/262287/288Nov 20$0.41$0.5957%0.69$261.59$287.41
263/264285/286Nov 20$0.49$0.5149%0.96$263.51$285.49
264/265285/286Nov 13$0.43$0.5755%0.75$264.57$285.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$280.00$281.00Oct 30$0.19$0.8141%4.26
$280.00$281.00$282.00Oct 30$0.10$0.9025%9.00
$275.00$277.00$279.00Nov 11$0.12$1.8814%15.67
$278.00$279.00$280.00Oct 30$0.27$0.7347%2.70
$277.00$278.00$279.00Nov 3$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.13$9.875%75.92
$280.00$281.00$282.00Oct 30$0.07$0.9325%13.29
$279.00$280.00$281.00Oct 30$0.20$0.8041%4.00
$278.00$279.00$280.00Oct 30$0.25$0.7547%3.00
$240.00$245.00$250.00Dec 4$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 363 found (best net $-3.82, 344 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$252.001:2Dec 11-$3.82$23.18
$268.00$274.001:2Nov 5-$1.19$4.81
$269.00$275.001:2Nov 11-$2.18$3.82
$287.00$290.001:2Nov 10$0.00$3.00
$287.00$290.001:2Nov 11-$0.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Oct 30-$8.79$2.21
$281.00$280.001:2Oct 30-$0.41$0.59
$265.00$260.001:2Nov 10-$0.15$4.85
$297.00$289.001:2Dec 11-$6.24$1.76
$250.00$240.001:2Nov 9-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.73%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Dec 11$7.620.490.3%2.73%3.07%4210
$281.00Dec 11$7.070.480.7%2.53%3.23%9926
$282.00Dec 11$6.550.461.1%2.35%3.40%2213
$282.50Dec 11$6.280.451.2%2.25%3.48%249
$283.00Dec 11$6.030.431.4%2.16%3.57%563
$284.00Dec 11$5.540.411.8%1.99%3.76%37111
$285.00Dec 11$5.090.392.1%1.82%3.95%8319
$280.00Dec 4$6.750.490.3%2.42%2.76%2997
$286.00Dec 11$4.650.372.5%1.67%4.15%8316
$281.00Dec 4$6.200.470.7%2.22%2.92%76123

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 270,585
Total Puts 648,004
Put/Call Ratio 2.39
Net Difference -377,419

Prior's Put/Call Breakdown

Total Calls 482,221
Total Puts 588,050
Put/Call Ratio 1.22
Net Difference -105,829

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