Tour v531
IWM
iShares Russell 2000 ETF
$278.30 -2.01%
(10/30 13:10) ◀
|
Friday, October 30, 2026 (1:15pm)
January 2026
|
▶ (10/30 13:20)
◀ 10/30 13:15 ▶

Option Volume

Detail
ℹ
Current (10/30 1:15pm) 1,266,067
Calls: 386,982 (31%)
Puts: 879,085 (69%)
Prior (10/29) 1,399,110
Calls: 617,574 (44%)
Puts: 781,536 (56%)
Current vs Prior -9.51%
Calls: -37.34% (Calls)
Puts: +12.48% (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 -10.83%
Calls: -37.38%
Puts: +9.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 1:15pm) $202.20M
Calls: $25.85M (13%)
Puts: $176.35M (87%)
Prior (10/29) $126.98M
Calls: $61.95M (49%)
Puts: $65.03M (51%)
Current vs Prior +59.24%
Calls: -58.27%
Puts: +171.20%
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 +46.72%
Calls: -64.13%
Puts: +168.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 1:15pm) 2.27
Prior (10/29) 1.27
Current vs Prior +79.51%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +81.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 1:15pm) 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% | 1.36%0.63% | 1.36%0.63% | 2.70%4.31% | 6.26%
Prior 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs Prior -38.56% | -1.34%-38.56% | -1.34%-38.56% | +13.71%+13.60% | +9.00%
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 -32.02% | -1.82%-16.47% | -6.97%-52.33% | +0.54%+13.37% | +4.66%
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 -38.56% | -1.34%-38.56% | -1.34%-38.56% | +13.71%+13.60% | +9.00%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 0.79%
Calls: 1.35% | 0.55%
Puts: 2.00% | 1.02%
Prior 8.15% | 4.02%
Calls: 14.29% | 3.23%
Puts: 2.01% | 4.81%
Current vs Prior -79.39% | -80.35%
Prior 7-Day Avg 5.34% | 2.16%
Calls: 6.78% | 2.05%
Puts: 3.91% | 2.28%
Current vs 7-Day Avg -68.56% | -63.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($176.35M) vs calls ($25.85M). Elevated premium activity with dollar volume up 59% vs prior. Extreme bearish P/C ratio of 2.27 - heavy put buying. P/C ratio rising 80% - increased hedging/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 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
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 1,035 of results (avg 2.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 430.4130.52$30.470.4%--0.8912
$265.00Nov 2015.8715.93$15.900.4%2060.80936
$245.00Nov 2034.3634.49$34.420.4%--0.93213
$258.00Dec 1123.7623.85$23.810.4%10.82--
$249.00Nov 2030.5130.63$30.570.4%--0.9214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 22.562.57$2.570.4%6.7K0.661.3K
$278.00Nov 42.552.56$2.550.4%9200.48492
$277.00Nov 42.152.16$2.160.5%3470.421.0K
$281.00Nov 44.124.14$4.130.5%3140.66170
$283.00Nov 207.747.78$7.760.5%3850.622.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.45, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 300.090.10$0.1010.0%46.7K0.139.2K
$279.00Oct 300.290.30$0.303.3%19.8K0.326.3K
$278.00Oct 300.730.74$0.741.4%3.9K0.5820.8K
$285.00Nov 20.080.09$0.0911.1%2.2K0.051.3K
$286.00Nov 20.050.06$0.0616.7%5330.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 300.050.06$0.0616.7%5.9K0.082.7K
$277.00Oct 300.150.16$0.166.3%14.0K0.196.7K
$277.50Oct 300.260.27$0.273.7%16.8K0.292.2K
$278.00Oct 300.430.44$0.442.3%81.2K0.4225.2K
$270.00Nov 20.090.10$0.1010.0%6020.051.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 478 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 3043.1043.53$43.321.0%31.004
$240.00Oct 3038.0738.52$38.301.2%--1.0018
$245.00Oct 3033.0633.52$33.291.4%--1.0022
$250.00Oct 3028.0928.52$28.311.5%361.0084
$251.00Oct 3027.1127.51$27.311.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Oct 3038.4838.89$38.691.1%61.00--
$318.00Oct 3039.4739.88$39.671.0%61.00--
$319.00Oct 3040.4840.88$40.681.0%61.00--
$322.00Oct 3043.4743.91$43.691.0%31.00--
$323.00Oct 3044.4844.88$44.680.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 1.3M, top 116.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 300.030.04$0.0425.0%56.8K0.052.6K
$280.00Oct 300.090.10$0.1010.0%46.7K0.139.2K
$282.00Oct 300.010.02$0.0250.0%35.0K0.021.9K
$283.00Oct 300.010.02$0.0250.0%23.2K0.0214.4K
$282.50Oct 300.010.02$0.0250.0%21.4K0.021.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 301.791.81$1.801.1%116.8K0.8713.9K
$279.00Oct 300.991.01$1.002.0%86.2K0.6810.4K
$278.00Oct 300.430.44$0.442.3%81.2K0.4225.2K
$269.00Nov 202.702.73$2.721.1%78.8K0.2730.9K
$266.00Nov 202.162.19$2.171.4%60.1K0.2226.1K

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 41.1%, max 48.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 30Dec 1128.2%19.0%48.5%19.9K6.3K
$277.00Oct 30Dec 1128.9%19.5%47.8%2911.6K
$277.50Oct 30Dec 1128.3%19.4%45.8%4171.1K
$278.00Oct 30Dec 1127.9%19.2%45.0%4.0K20.8K
$272.50Nov 6Dec 424.6%20.8%18.4%17119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Oct 30Dec 1128.2%19.0%48.5%86.2K10.5K
$277.00Oct 30Dec 1128.9%19.5%47.8%14.0K6.7K
$277.50Oct 30Dec 1128.3%19.4%45.8%16.8K2.2K
$278.00Oct 30Dec 1127.9%19.2%45.0%81.2K25.3K
$272.50Nov 6Dec 1124.6%20.8%18.4%35610.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 530 found (best R:R 14.15, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.50$278.00Oct 30$0.33$0.17$0.3371%0.52$277.83
$298.00$299.00Dec 11$0.13$0.87$0.1314%6.69$298.13
$282.00$283.00Nov 2$0.13$0.87$0.1318%6.69$282.13
$292.00$292.50Dec 11$0.12$0.38$0.1224%3.17$292.12
$305.00$307.00Dec 11$0.12$1.88$0.127%15.67$305.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.33$4.67$0.3312%14.15$249.67
$250.00$245.00Dec 4$0.27$4.73$0.2710%17.52$249.73
$288.00$285.00Dec 11$1.84$1.16$1.8468%0.63$286.16
$245.00$240.00Dec 11$0.25$4.75$0.2510%19.00$244.75
$250.00$245.00Nov 27$0.21$4.79$0.219%22.81$249.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 0.06, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 12$0.56$0.56$9.4487%0.06$290.56
$290.00$300.00Nov 11$0.47$0.47$9.5388%0.05$290.47
$308.00$330.00Dec 11$0.32$0.32$21.6895%0.01$308.32
$287.00$290.00Nov 11$0.51$0.51$2.4981%0.20$287.51
$287.00$290.00Nov 10$0.46$0.46$2.5482%0.18$287.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Nov 10$0.49$0.49$29.5191%0.02$259.51
$277.00$276.00Oct 30$0.10$0.10$0.9081%0.11$276.90
$277.50$277.00Oct 30$0.11$0.11$0.3971%0.28$277.39
$278.00$277.50Oct 30$0.17$0.17$0.3358%0.52$277.83
$275.00$274.00Nov 2$0.17$0.17$0.8378%0.20$274.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.02, cheapest $1.03)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 30Nov 2$1.0727.9%15.4%
$279.00Oct 30Nov 2$1.0028.2%16.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 30Nov 2$1.0327.9%15.4%
$279.00Oct 30Nov 2$0.9728.2%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.42% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 30$0.74$0.44$1.18$276.82$279.180.42%
$279.00Oct 30$0.30$1.00$1.30$277.70$280.300.47%
$277.50Oct 30$1.07$0.27$1.34$276.16$278.840.48%
$277.00Oct 30$1.46$0.16$1.62$275.38$278.620.58%
$280.00Oct 30$0.10$1.80$1.90$278.10$281.900.68%
$276.00Oct 30$2.36$0.06$2.42$273.58$278.420.87%
$281.00Oct 30$0.04$2.72$2.76$278.24$283.760.99%
$279.00Nov 2$1.30$1.97$3.27$275.73$282.271.17%
$278.00Nov 2$1.81$1.47$3.28$274.72$281.281.18%
$275.00Oct 30$3.34$0.03$3.37$271.63$278.371.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$276.00Oct 30$0.04$0.06$0.10$275.90$281.10
$280.00$276.00Oct 30$0.10$0.06$0.16$275.84$280.16
$281.00$277.00Oct 30$0.04$0.16$0.20$276.80$281.20
$280.00$277.00Oct 30$0.10$0.16$0.26$276.74$280.26
$281.00$277.50Oct 30$0.04$0.27$0.31$277.19$281.31
$280.00$277.50Oct 30$0.10$0.27$0.37$277.13$280.37
$279.00$276.00Oct 30$0.30$0.06$0.36$275.64$279.36
$279.00$277.00Oct 30$0.30$0.16$0.46$276.54$279.46
$279.00$277.50Oct 30$0.30$0.27$0.57$276.93$279.57
$283.00$274.00Nov 2$0.24$0.38$0.62$273.38$283.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 1.50, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272282/282Nov 6$0.30$0.2040%1.50$272.20$282.30
255/256286/287Dec 4$0.48$0.5252%0.92$255.52$286.48
260/261284/285Nov 20$0.50$0.5050%1.00$260.50$284.50
264/265284/285Nov 13$0.48$0.5251%0.92$264.52$284.48
260/261285/286Nov 20$0.47$0.5352%0.89$260.53$285.47
259/260286/287Dec 4$0.51$0.4948%1.04$259.49$286.51
272/272282/283Nov 6$0.28$0.2242%1.27$272.22$282.78
260/261286/287Nov 20$0.44$0.5655%0.79$260.56$286.44
264/265283/284Nov 13$0.51$0.4948%1.04$264.49$283.51
256/257286/287Dec 4$0.48$0.5251%0.92$256.52$286.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Oct 30$0.24$0.7646%3.17
$275.00$277.00$279.00Nov 11$0.11$1.8914%17.18
$277.00$278.00$279.00Nov 2$0.09$0.9119%10.11
$275.00$276.00$277.00Nov 2$0.07$0.9316%13.29
$279.00$280.00$281.00Oct 30$0.14$0.8626%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.16$9.846%61.50
$240.00$250.00$260.00Nov 5$0.08$9.924%124.00
$278.00$279.00$280.00Oct 30$0.24$0.7646%3.17
$240.00$245.00$250.00Dec 4$0.07$4.934%70.43
$240.00$245.00$250.00Dec 11$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 358 found (best net $-3.47, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$252.001:2Dec 11-$3.47$23.53
$269.00$275.001:2Nov 11-$1.97$4.03
$287.00$290.001:2Nov 11-$0.02$2.98
$276.00$277.001:2Oct 30-$0.56$0.44
$285.00$287.501:2Nov 9-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Oct 30-$9.67$1.33
$280.00$279.001:2Oct 30-$0.20$0.80
$265.00$260.001:2Nov 10-$0.21$4.79
$250.00$240.001:2Nov 9-$0.02$9.98
$255.00$240.001:2Nov 4$0.00$15.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 2.86%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 11$7.960.490.2%2.86%3.11%761
$280.00Dec 11$7.390.480.6%2.66%3.27%4910
$281.00Dec 11$6.850.461.0%2.46%3.43%10326
$282.00Dec 11$6.330.441.3%2.27%3.60%2213
$282.50Dec 11$6.080.431.5%2.18%3.69%249
$283.00Dec 11$5.830.421.7%2.09%3.78%713
$284.00Dec 11$5.360.402.0%1.93%3.97%45111
$285.00Dec 11$4.910.382.4%1.76%4.17%9619
$279.00Dec 4$7.080.490.2%2.54%2.80%1548
$280.00Dec 4$6.520.470.6%2.34%2.95%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 386,982
Total Puts 879,085
Put/Call Ratio 2.27
Net Difference -492,103

Prior's Put/Call Breakdown

Total Calls 617,574
Total Puts 781,536
Put/Call Ratio 1.27
Net Difference -163,962

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