Tour v531
IWM
iShares Russell 2000 ETF
$278.63 -1.89%
(10/30 12:45) ◀
|
Friday, October 30, 2026 (12:50pm)
January 2026
|
▶ (10/30 12:55)
◀ 10/30 12:50 ▶

Option Volume

Detail
ℹ
Current (10/30 12:50pm) 1,179,780
Calls: 357,443 (30%)
Puts: 822,337 (70%)
Prior (10/29) 1,337,194
Calls: 588,588 (44%)
Puts: 748,606 (56%)
Current vs Prior -11.77%
Calls: -39.27% (Calls)
Puts: +9.85% (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 -16.91%
Calls: -42.16%
Puts: +2.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 12:50pm) $176.60M
Calls: $22.79M (13%)
Puts: $153.81M (87%)
Prior (10/29) $122.23M
Calls: $63.08M (52%)
Puts: $59.15M (48%)
Current vs Prior +44.49%
Calls: -63.87%
Puts: +160.06%
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 +28.14%
Calls: -68.38%
Puts: +133.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 12:50pm) 2.30
Prior (10/29) 1.27
Current vs Prior +80.88%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +83.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 12:50pm) 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 0.63% | 1.33%0.63% | 1.33%0.63% | 2.65%4.24% | 6.19%
Prior 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs Prior -37.92% | -3.28%-37.92% | -3.28%-37.92% | +11.46%+11.77% | +7.80%
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 -31.32% | -3.75%-15.60% | -8.80%-51.84% | -1.45%+11.54% | +3.52%
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 -37.92% | -3.28%-37.92% | -3.28%-37.92% | +11.46%+11.77% | +7.80%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.15% | 1.31%
Calls: 1.04% | 2.05%
Puts: 1.25% | 0.57%
Prior 8.15% | 4.02%
Calls: 14.29% | 3.23%
Puts: 2.01% | 4.81%
Current vs Prior -85.89% | -67.41%
Prior 7-Day Avg 5.34% | 2.16%
Calls: 6.78% | 2.05%
Puts: 3.91% | 2.28%
Current vs 7-Day Avg -78.48% | -39.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($153.81M) vs calls ($22.79M). Extreme bearish P/C ratio of 2.30 - heavy put buying. P/C ratio rising 81% - 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
12:50BEARISHBEARISHBEARISH
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 1,021 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 42.502.51$2.510.4%9350.48277
$272.00Nov 47.437.46$7.450.4%20.8223
$248.00Nov 2031.7131.84$31.780.4%--0.9327
$249.00Nov 2030.7530.88$30.820.4%--0.9214
$253.00Dec 427.8527.97$27.910.4%--0.8813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 43.863.88$3.870.5%3130.64170
$279.00Nov 21.751.76$1.760.6%5.9K0.53500
$285.00Nov 208.658.70$8.680.6%4300.6723.8K
$280.00Nov 43.293.31$3.300.6%9220.581.8K
$276.00Nov 41.621.63$1.630.6%5560.35775

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 251 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.050.06$0.0616.7%54.7K0.082.6K
$280.00Oct 300.160.17$0.175.9%42.2K0.209.2K
$279.00Oct 300.420.43$0.432.3%15.1K0.426.3K
$278.00Oct 300.950.96$0.961.0%1.7K0.6820.8K
$285.00Nov 20.090.10$0.1010.0%1.9K0.061.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 300.100.11$0.119.1%7.1K0.146.7K
$277.50Oct 300.180.19$0.195.3%13.1K0.212.2K
$278.00Oct 300.320.33$0.333.0%66.9K0.3225.2K
$279.00Oct 300.790.80$0.801.3%82.0K0.5810.4K
$272.00Nov 20.130.14$0.147.1%1350.07609

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Nov 220.8821.64$21.263.6%--1.0010
$260.00Nov 218.4218.99$18.703.0%91.00--
$266.00Nov 212.6412.74$12.690.8%71.001
$267.00Nov 211.6311.75$11.691.0%131.0048
$268.00Nov 210.6610.76$10.710.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Oct 303.803.93$3.873.4%4.6K1.001.3K
$283.00Oct 304.304.43$4.373.0%3.5K1.005.1K
$284.00Oct 305.305.42$5.362.2%1.3K1.0012.2K
$285.00Oct 306.296.41$6.351.9%1.9K1.008.1K
$286.00Oct 307.297.42$7.361.8%2481.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,087 active (total vol 1.2M, top 113.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.050.06$0.0616.7%54.7K0.082.6K
$280.00Oct 300.160.17$0.175.9%42.2K0.209.2K
$282.00Oct 300.020.03$0.0333.3%34.3K0.041.9K
$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 301.531.55$1.541.3%113.4K0.8113.9K
$279.00Oct 300.790.80$0.801.3%82.0K0.5810.4K
$269.00Nov 202.512.54$2.531.2%78.8K0.2630.9K
$278.00Oct 300.320.33$0.333.0%66.9K0.3225.2K
$266.00Nov 201.992.02$2.011.5%60.1K0.2126.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 33.0%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 30Dec 1126.9%19.0%41.3%1.7K20.8K
$277.50Oct 30Dec 1126.9%19.2%40.4%3951.1K
$279.00Oct 30Dec 1126.2%18.7%39.6%15.1K6.3K
$280.00Oct 30Dec 1127.6%21.8%26.7%42.2K9.2K
$272.50Nov 6Dec 424.0%20.5%17.2%17119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 30Dec 1126.9%19.0%41.3%66.9K25.3K
$277.50Oct 30Dec 1126.9%19.2%40.4%13.1K2.2K
$279.00Oct 30Dec 1126.2%18.7%39.6%82.0K10.5K
$280.00Oct 30Dec 1127.6%21.8%26.4%113.4K13.9K
$272.50Nov 6Dec 1124.0%20.5%17.0%29610.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 15.13, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Oct 30$0.53$0.47$0.5368%0.89$278.53
$305.00$307.00Dec 11$0.12$1.88$0.127%15.67$305.12
$286.00$287.00Nov 5$0.12$0.88$0.1215%7.33$286.12
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$298.00$299.00Dec 11$0.14$0.86$0.1415%6.14$298.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.31$4.69$0.3111%15.13$249.69
$288.00$285.00Dec 11$1.82$1.18$1.8268%0.65$286.18
$250.00$245.00Dec 4$0.25$4.75$0.2510%19.00$249.75
$245.00$240.00Dec 11$0.23$4.77$0.239%20.74$244.77
$250.00$245.00Nov 27$0.20$4.80$0.208%24.00$249.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 0.06, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 12$0.59$0.59$9.4187%0.06$290.59
$290.00$300.00Nov 11$0.49$0.49$9.5188%0.05$290.49
$308.00$330.00Dec 11$0.32$0.32$21.6895%0.01$308.32
$287.00$290.00Nov 11$0.52$0.52$2.4880%0.21$287.52
$287.00$290.00Nov 10$0.47$0.47$2.5381%0.19$287.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Nov 10$0.42$0.42$29.5892%0.01$259.58
$278.00$277.50Oct 30$0.14$0.14$0.3668%0.39$277.86
$276.00$275.00Nov 2$0.21$0.21$0.7974%0.27$275.79
$277.00$276.00Nov 2$0.28$0.28$0.7266%0.39$276.72
$275.00$274.00Nov 2$0.14$0.14$0.8681%0.16$274.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.97, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 30Nov 2$0.9926.9%15.0%
$279.00Oct 30Nov 2$0.9826.2%15.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 30Nov 2$0.9726.9%15.0%
$279.00Oct 30Nov 2$0.9626.2%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.44% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Oct 30$0.43$0.80$1.23$277.77$280.230.44%
$278.00Oct 30$0.96$0.33$1.29$276.71$279.290.46%
$277.50Oct 30$1.32$0.19$1.51$275.99$279.010.54%
$280.00Oct 30$0.17$1.54$1.71$278.29$281.710.61%
$277.00Oct 30$1.73$0.11$1.84$275.16$278.840.66%
$281.00Oct 30$0.06$2.41$2.47$278.53$283.470.89%
$276.00Oct 30$2.64$0.04$2.68$273.32$278.680.96%
$279.00Nov 2$1.41$1.76$3.17$275.83$282.171.14%
$278.00Nov 2$1.95$1.30$3.25$274.75$281.251.17%
$280.00Nov 2$0.98$2.32$3.30$276.70$283.301.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 30$0.06$0.04$0.10$275.90$281.10
$281.00$277.00Oct 30$0.06$0.11$0.17$276.83$281.17
$280.00$276.00Oct 30$0.17$0.04$0.21$275.79$280.21
$281.00$277.50Oct 30$0.06$0.19$0.25$277.25$281.25
$280.00$277.00Oct 30$0.17$0.11$0.28$276.72$280.28
$280.00$277.50Oct 30$0.17$0.19$0.36$277.14$280.36
$281.00$278.00Oct 30$0.06$0.33$0.39$277.61$281.39
$283.00$274.00Nov 2$0.26$0.30$0.56$273.44$283.56
$280.00$278.00Oct 30$0.17$0.33$0.50$277.50$280.50
$279.00$277.00Oct 30$0.43$0.11$0.54$276.46$279.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 0.96, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259285/286Nov 27$0.49$0.5151%0.96$258.51$285.49
272/273282/283Nov 6$0.29$0.2141%1.38$272.71$282.79
261/262286/287Nov 20$0.45$0.5554%0.82$261.55$286.45
258/259286/287Dec 4$0.50$0.5049%1.00$258.50$286.50
263/264286/287Nov 20$0.47$0.5352%0.89$263.53$286.47
259/260285/286Nov 27$0.49$0.5150%0.96$259.51$285.49
260/261285/286Nov 27$0.50$0.5049%1.00$260.50$285.50
272/272287/288Nov 13$0.25$0.2547%1.00$272.25$287.25
258/259286/287Nov 27$0.45$0.5554%0.82$258.55$286.45
261/262285/286Nov 20$0.47$0.5352%0.89$261.53$285.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$279.00$280.00$281.00Oct 30$0.15$0.8534%5.67
$235.00$240.00$245.00Nov 13$0.10$4.906%49.00
$278.00$279.00$280.00Oct 30$0.27$0.7349%2.70
$280.00$281.00$282.00Nov 3$0.06$0.9415%15.67
$277.00$278.00$279.00Nov 2$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.15$9.855%65.67
$240.00$250.00$260.00Nov 5$0.08$9.923%124.00
$279.00$280.00$281.00Oct 30$0.13$0.8734%6.69
$278.00$279.00$280.00Oct 30$0.27$0.7349%2.70
$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. 361 found (best net $-3.55, 341 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$252.001:2Dec 11-$3.55$23.45
$269.00$275.001:2Nov 11-$2.05$3.95
$287.00$290.001:2Nov 11-$0.03$2.97
$287.00$290.001:2Nov 10$0.00$3.00
$285.00$287.501:2Nov 9-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Oct 30-$9.39$1.61
$280.00$279.001:2Oct 30-$0.06$0.94
$265.00$260.001:2Nov 10-$0.18$4.82
$281.00$280.001:2Oct 30-$0.67$0.33
$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. 225 found (best yield 2.89%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 11$8.050.500.1%2.89%3.02%761
$280.00Dec 11$7.490.490.5%2.69%3.18%4910
$281.00Dec 11$6.940.470.8%2.49%3.34%9926
$282.00Dec 11$6.410.451.2%2.30%3.51%2213
$282.50Dec 11$6.160.441.4%2.21%3.60%249
$283.00Dec 11$5.910.431.6%2.12%3.69%593
$284.00Dec 11$5.440.411.9%1.95%3.88%37111
$285.00Dec 11$4.990.382.3%1.79%4.08%8819
$279.00Dec 4$7.180.500.1%2.58%2.71%1548
$280.00Dec 4$6.620.480.5%2.38%2.87%3097

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 357,443
Total Puts 822,337
Put/Call Ratio 2.30
Net Difference -464,894

Prior's Put/Call Breakdown

Total Calls 588,588
Total Puts 748,606
Put/Call Ratio 1.27
Net Difference -160,018

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