Tour v531
IWM
iShares Russell 2000 ETF
$278.93 -1.79%
(10/30 12:40) ◀
|
Friday, October 30, 2026 (12:45pm)
January 2026
|
▶ (10/30 12:50)
◀ 10/30 12:45 ▶

Option Volume

Detail
ℹ
Current (10/30 12:45pm) 1,151,668
Calls: 346,956 (30%)
Puts: 804,712 (70%)
Prior (10/29) 1,323,584
Calls: 581,770 (44%)
Puts: 741,814 (56%)
Current vs Prior -12.99%
Calls: -40.36% (Calls)
Puts: +8.48% (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 -18.89%
Calls: -43.85%
Puts: +0.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 12:45pm) $160.10M
Calls: $22.62M (14%)
Puts: $137.47M (86%)
Prior (10/29) $120.88M
Calls: $64.29M (53%)
Puts: $56.59M (47%)
Current vs Prior +32.44%
Calls: -64.81%
Puts: +142.91%
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 +16.17%
Calls: -68.61%
Puts: +109.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:45pm) 2.32
Prior (10/29) 1.28
Current vs Prior +81.90%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +85.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 12:45pm) 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 0.62% | 1.29%0.62% | 1.29%0.62% | 2.57%4.19% | 6.15%
Prior 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs Prior -39.40% | -6.51%-39.41% | -6.51%-39.41% | +8.47%+10.42% | +7.13%
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 -32.95% | -6.97%-17.62% | -11.84%-52.99% | -4.09%+10.19% | +2.87%
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 -39.40% | -6.51%-39.41% | -6.51%-39.41% | +8.47%+10.42% | +7.13%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 1.14%
Calls: 0.88% | 0.97%
Puts: 1.69% | 1.31%
Prior 8.15% | 4.02%
Calls: 14.29% | 3.23%
Puts: 2.01% | 4.81%
Current vs Prior -84.29% | -71.64%
Prior 7-Day Avg 5.34% | 2.16%
Calls: 6.78% | 2.05%
Puts: 3.91% | 2.28%
Current vs 7-Day Avg -76.04% | -47.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($137.47M) vs calls ($22.62M). Extreme bearish P/C ratio of 2.32 - heavy put buying. P/C ratio rising 82% - 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 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
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
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 1,024 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2017.0917.14$17.120.3%80.83159
$265.00Nov 2016.2216.27$16.240.3%1440.81936
$266.00Nov 2015.3615.41$15.390.3%280.80498
$270.00Nov 2012.0612.10$12.080.3%1950.733.7K
$267.00Nov 2014.5114.56$14.540.3%460.79205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 22.072.08$2.080.5%6.6K0.611.3K
$281.00Nov 43.613.63$3.620.6%3070.62170
$287.00Nov 209.699.75$9.720.6%70.72143
$297.00Dec 1118.6418.76$18.700.6%20.84--
$280.00Nov 43.053.07$3.060.7%8690.561.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.060.07$0.0714.3%54.1K0.102.6K
$280.00Oct 300.200.21$0.214.8%40.2K0.259.2K
$279.00Oct 300.520.53$0.531.9%13.4K0.506.3K
$286.00Nov 20.060.07$0.0714.3%5160.041.8K
$285.00Nov 20.100.11$0.119.1%1.9K0.061.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Oct 300.100.11$0.119.1%11.2K0.142.2K
$278.00Oct 300.190.20$0.205.0%61.0K0.2325.2K
$279.00Oct 300.580.59$0.591.7%78.9K0.5010.4K
$272.00Nov 20.090.10$0.1010.0%1350.05609
$271.00Nov 20.060.07$0.0714.3%2760.04483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 465 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Nov 221.2021.93$21.573.4%--1.0010
$260.00Nov 218.8519.40$19.132.9%91.00--
$266.00Nov 212.9413.04$12.990.8%71.001
$267.00Nov 211.9412.04$11.990.8%131.0048
$268.00Nov 210.9711.05$11.010.7%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 303.453.61$3.534.5%4.6K1.001.3K
$283.00Oct 303.944.10$4.024.0%3.5K1.005.1K
$284.00Oct 304.955.11$5.033.2%1.3K1.0012.2K
$285.00Oct 305.946.10$6.022.7%1.9K1.008.1K
$286.00Oct 306.947.10$7.022.3%2481.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,072 active (total vol 1.2M, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.060.07$0.0714.3%54.1K0.102.6K
$280.00Oct 300.200.21$0.214.8%40.2K0.259.2K
$282.00Oct 300.020.03$0.0333.3%33.8K0.041.9K
$283.00Oct 300.010.02$0.0250.0%23.0K0.0214.4K
$282.50Oct 300.010.02$0.0250.0%21.2K0.021.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 301.251.27$1.261.6%112.9K0.7513.9K
$279.00Oct 300.580.59$0.591.7%78.9K0.5010.4K
$269.00Nov 202.362.39$2.381.3%78.6K0.2530.9K
$278.00Oct 300.190.20$0.205.0%61.0K0.2325.2K
$266.00Nov 201.871.89$1.881.1%60.1K0.2026.1K

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 30.6%, max 43.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 30Dec 1126.3%18.3%43.4%40.3K9.2K
$279.00Oct 30Dec 1125.1%18.6%34.8%13.4K6.3K
$278.00Oct 30Dec 1124.5%18.9%29.9%1.6K20.8K
$272.50Nov 6Dec 423.2%20.3%14.7%17119
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Oct 30Dec 1126.3%18.3%43.4%112.9K13.9K
$279.00Oct 30Dec 1125.1%18.6%34.8%78.9K10.5K
$278.00Oct 30Dec 1124.5%18.9%29.9%61.0K25.3K
$272.50Nov 6Dec 1123.2%20.3%14.2%29510.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 16.24, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 30$0.60$0.40$0.6077%0.67$278.60
$279.00$280.00Oct 30$0.32$0.68$0.3250%2.12$279.32
$300.00$302.00Dec 11$0.21$1.79$0.2112%8.52$300.21
$294.00$295.00Dec 4$0.17$0.83$0.1718%4.88$294.17
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.29$4.71$0.2911%16.24$249.71
$288.00$285.00Dec 11$1.81$1.19$1.8167%0.66$286.19
$250.00$245.00Dec 4$0.24$4.76$0.2410%19.83$249.76
$245.00$240.00Dec 11$0.22$4.78$0.229%21.73$244.78
$250.00$245.00Nov 27$0.18$4.82$0.188%26.78$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 0.06, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 12$0.59$0.59$9.4186%0.06$290.59
$290.00$300.00Nov 11$0.50$0.50$9.5088%0.05$290.50
$308.00$330.00Dec 11$0.33$0.33$21.6795%0.02$308.33
$287.00$290.00Nov 11$0.53$0.53$2.4779%0.21$287.53
$285.00$287.50Nov 9$0.53$0.53$1.9776%0.27$285.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Nov 10$0.38$0.38$29.6293%0.01$259.62
$276.00$275.00Nov 2$0.18$0.18$0.8278%0.22$275.82
$277.00$276.00Nov 2$0.25$0.25$0.7570%0.33$276.75
$275.00$274.00Nov 2$0.11$0.11$0.8984%0.12$274.89
$278.00$277.00Nov 2$0.33$0.33$0.6760%0.49$277.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.95, cheapest $0.94)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 30Nov 2$0.9625.1%14.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Oct 30Nov 2$0.9425.1%14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.40% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 30$0.53$0.59$1.12$277.88$280.120.40%
$278.00Oct 30$1.13$0.20$1.33$276.67$279.330.48%
$280.00Oct 30$0.21$1.26$1.47$278.53$281.470.53%
$277.50Oct 30$1.54$0.11$1.65$275.85$279.150.59%
$277.00Oct 30$1.99$0.05$2.04$274.96$279.040.73%
$281.00Oct 30$0.07$2.13$2.20$278.80$283.200.79%
$276.00Oct 30$2.99$0.02$3.01$272.99$279.011.08%
$279.00Nov 2$1.49$1.53$3.02$275.98$282.021.08%
$282.00Oct 30$0.03$3.04$3.07$278.93$285.071.10%
$280.00Nov 2$1.04$2.08$3.12$276.88$283.121.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$277.00Oct 30$0.07$0.05$0.12$276.88$281.12
$281.00$277.50Oct 30$0.07$0.11$0.18$277.32$281.18
$280.00$277.00Oct 30$0.21$0.05$0.26$276.74$280.26
$281.00$278.00Oct 30$0.07$0.20$0.27$277.73$281.27
$280.00$277.50Oct 30$0.21$0.11$0.32$277.18$280.32
$280.00$278.00Oct 30$0.21$0.20$0.41$277.59$280.41
$283.00$274.00Nov 2$0.28$0.23$0.51$273.49$283.51
$283.00$275.00Nov 2$0.28$0.34$0.62$274.38$283.62
$282.00$274.00Nov 2$0.44$0.23$0.67$273.33$282.67
$282.00$275.00Nov 2$0.44$0.34$0.78$274.22$282.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 1.27, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/283Nov 6$0.28$0.2243%1.27$272.22$282.78
259/260286/287Nov 27$0.46$0.5453%0.85$259.54$286.46
265/266286/287Nov 27$0.53$0.4746%1.13$265.47$286.53
266/267285/286Nov 13$0.46$0.5452%0.85$266.54$285.46
262/263285/286Nov 20$0.48$0.5250%0.92$262.52$285.48
262/263286/287Nov 20$0.45$0.5553%0.82$262.55$286.45
258/259286/287Dec 4$0.49$0.5149%0.96$258.51$286.49
263/264285/286Nov 20$0.49$0.5149%0.96$263.51$285.49
263/264286/287Nov 20$0.46$0.5452%0.85$263.54$286.46
267/268283/284Nov 10$0.49$0.5149%0.96$267.51$283.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.06$4.946%82.33
$279.00$280.00$281.00Oct 30$0.18$0.8240%4.56
$278.00$279.00$280.00Oct 30$0.28$0.7252%2.57
$276.00$277.00$278.00Nov 2$0.07$0.9318%13.29
$280.00$281.00$282.00Oct 30$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.11$9.895%89.91
$278.00$279.00$280.00Oct 30$0.28$0.7252%2.57
$279.00$280.00$281.00Oct 30$0.20$0.8040%4.00
$240.00$245.00$250.00Dec 11$0.07$4.934%70.43
$265.00$267.50$270.00Nov 12$0.08$2.428%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 366 found (best net $-3.73, 347 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$252.001:2Dec 11-$3.73$23.27
$269.00$275.001:2Nov 11-$2.10$3.90
$287.00$290.001:2Nov 11-$0.03$2.97
$287.00$290.001:2Nov 10-$0.01$2.99
$285.00$287.501:2Nov 9-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Oct 30-$9.02$1.98
$281.00$280.001:2Oct 30-$0.39$0.61
$265.00$260.001:2Nov 10-$0.16$4.84
$250.00$240.001:2Nov 9-$0.01$9.99
$264.00$260.001:2Nov 9-$0.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 2.93%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 11$8.170.510.0%2.93%2.95%761
$280.00Dec 11$7.590.490.4%2.72%3.10%4610
$281.00Dec 11$7.040.470.7%2.52%3.27%9926
$282.00Dec 11$6.510.451.1%2.33%3.43%2213
$282.50Dec 11$6.260.441.3%2.24%3.52%249
$283.00Dec 11$6.000.431.5%2.15%3.61%563
$284.00Dec 11$5.520.411.8%1.98%3.80%37111
$285.00Dec 11$5.070.392.2%1.82%3.99%8819
$279.00Dec 4$7.290.510.0%2.61%2.64%1048
$286.00Dec 11$4.620.372.5%1.66%4.19%8316

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 346,956
Total Puts 804,712
Put/Call Ratio 2.32
Net Difference -457,756

Prior's Put/Call Breakdown

Total Calls 581,770
Total Puts 741,814
Put/Call Ratio 1.28
Net Difference -160,044

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