Tour v531
IWM
iShares Russell 2000 ETF
$278.36 -1.99%
(10/30 15:40) ◀
|
Friday, October 30, 2026 (3:45pm)
January 2026
|
▶ (10/30 15:50)
◀ 10/30 15:45 ▶

Option Volume

Detail
ℹ
Current (10/30 3:45pm) 1,986,409
Calls: 644,022 (32%)
Puts: 1,342,387 (68%)
Prior (10/29) 1,960,353
Calls: 805,660 (41%)
Puts: 1,154,693 (59%)
Current vs Prior +1.33%
Calls: -20.06% (Calls)
Puts: +16.25% (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 +39.90%
Calls: +4.22%
Puts: +67.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 3:45pm) $282.08M
Calls: $54.13M (19%)
Puts: $227.95M (81%)
Prior (10/29) $179.16M
Calls: $68.26M (38%)
Puts: $110.90M (62%)
Current vs Prior +57.44%
Calls: -20.70%
Puts: +105.54%
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 +104.68%
Calls: -24.90%
Puts: +246.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 3:45pm) 2.08
Prior (10/29) 1.43
Current vs Prior +45.43%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +66.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 3:45pm) 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 0.45% | 1.33%0.45% | 1.33%0.45% | 2.64%4.26% | 6.18%
Prior 1.02% | 1.38%1.02% | 1.38%1.02% | 2.37%3.80% | 5.74%
Current vs Prior -55.87% | -3.19%-55.87% | -3.19%-55.87% | +11.41%+12.16% | +7.60%
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 -51.17% | -3.66%-40.00% | -8.71%-65.76% | -1.48%+11.93% | +3.32%
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 -55.87% | -3.19%-55.87% | -3.19%-55.87% | +11.41%+12.16% | +7.60%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 1.08%
Calls: 3.85% | 1.10%
Puts: 2.74% | 1.05%
Prior 8.15% | 4.02%
Calls: 14.29% | 3.23%
Puts: 2.01% | 4.81%
Current vs Prior -59.63% | -73.13%
Prior 7-Day Avg 5.34% | 2.16%
Calls: 6.78% | 2.05%
Puts: 3.91% | 2.28%
Current vs 7-Day Avg -38.42% | -50.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($227.95M) vs calls ($54.13M). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (105% higher). Extreme bearish P/C ratio of 2.08 - 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 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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
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 1,053 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 48.999.02$9.000.3%130.863
$269.00Nov 49.899.93$9.910.4%10.89--
$272.00Nov 47.257.28$7.270.4%140.8123
$249.00Nov 2030.5130.65$30.580.5%--0.9214
$245.00Nov 2034.3634.52$34.440.5%10.93213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 44.044.06$4.050.5%3380.66170
$276.00Nov 41.731.74$1.740.6%1.6K0.36775
$280.00Nov 43.453.47$3.460.6%1.3K0.601.8K
$277.00Nov 204.854.88$4.870.6%2.8K0.4535.5K
$286.00Nov 47.877.92$7.900.6%90.8923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 300.080.09$0.0911.1%68.5K0.206.3K
$278.00Oct 300.510.53$0.523.8%34.4K0.6920.8K
$277.50Oct 300.900.95$0.935.4%10.2K0.851.1K
$286.00Nov 20.050.06$0.0616.7%7330.031.8K
$285.00Nov 20.090.10$0.1010.0%2.9K0.061.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Oct 300.050.06$0.0616.7%37.1K0.152.2K
$278.00Oct 300.150.16$0.166.3%114.4K0.3225.2K
$279.00Oct 300.720.74$0.732.7%92.0K0.8010.4K
$271.00Nov 20.110.12$0.128.3%9380.06483
$272.00Nov 20.150.16$0.166.3%1.4K0.08609

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Nov 220.6021.32$20.963.4%--1.0010
$260.00Nov 218.1318.69$18.413.0%141.00--
$266.00Nov 212.3712.51$12.441.1%71.001
$267.00Nov 211.3611.52$11.441.4%131.0048
$268.00Nov 210.3810.53$10.461.4%51.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 303.613.69$3.652.2%16.6K1.003.4K
$282.50Oct 303.994.27$4.136.8%4.7K1.001.3K
$283.00Oct 304.364.79$4.589.4%3.8K1.005.1K
$284.00Oct 305.515.79$5.655.0%1.4K1.0012.2K
$285.00Oct 306.506.78$6.644.2%2.0K1.008.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,179 active (total vol 2.0M, top 121.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 300.080.09$0.0911.1%68.5K0.206.3K
$280.00Oct 300.020.03$0.0333.3%64.3K0.069.2K
$281.00Oct 300.010.02$0.0250.0%60.6K0.032.6K
$282.00Oct 300.000.01$0.01100.0%37.3K0.011.9K
$278.00Oct 300.510.53$0.523.8%34.4K0.6920.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 301.631.73$1.686.0%121.3K0.9413.9K
$266.00Nov 202.072.10$2.091.4%120.5K0.2126.1K
$278.00Oct 300.150.16$0.166.3%114.4K0.3225.2K
$279.00Oct 300.720.74$0.732.7%92.0K0.8010.4K
$269.00Nov 202.602.64$2.621.5%79.0K0.2730.9K

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 77.2%, max 108.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 1139.8%19.1%108.2%10.2K1.1K
$279.00Oct 30Dec 1136.0%18.7%92.4%68.6K6.3K
$278.00Oct 30Dec 1136.1%19.0%90.3%34.4K20.8K
$272.50Nov 6Dec 424.2%20.6%17.8%39119
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Oct 30Dec 1139.8%19.1%108.2%37.1K2.2K
$279.00Oct 30Dec 1136.0%18.7%92.4%92.1K10.5K
$278.00Oct 30Dec 1136.1%19.0%90.3%114.5K25.3K
$272.50Nov 6Dec 1124.2%20.5%17.7%86110.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 526 found (best R:R 14.62, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Dec 11$0.12$0.88$0.1213%7.33$299.12
$293.00$294.00Nov 20$0.12$0.88$0.1213%7.33$293.12
$295.00$296.00Dec 4$0.15$0.85$0.1516%5.67$295.15
$298.00$299.00Dec 4$0.11$0.89$0.1111%8.09$298.11
$295.00$296.00Nov 27$0.12$0.88$0.1212%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.32$4.68$0.3212%14.62$249.68
$245.00$240.00Dec 11$0.23$4.77$0.239%20.74$244.77
$250.00$245.00Dec 4$0.26$4.74$0.2610%18.23$249.74
$250.00$245.00Nov 27$0.20$4.80$0.209%24.00$249.80
$245.00$240.00Dec 4$0.19$4.81$0.198%25.32$244.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 0.20, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$290.00Nov 11$0.51$0.51$2.4980%0.20$287.51
$287.00$290.00Nov 10$0.46$0.46$2.5482%0.18$287.46
$292.50$300.00Nov 10$0.21$0.21$7.2994%0.03$292.71
$285.00$287.50Nov 9$0.50$0.50$2.0077%0.25$285.50
$292.50$297.50Nov 12$0.25$0.25$4.7592%0.05$292.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$230.00Nov 10$0.45$0.45$29.5592%0.02$259.55
$278.00$277.50Oct 30$0.10$0.10$0.4068%0.25$277.90
$277.00$276.00Nov 2$0.31$0.31$0.6963%0.45$276.69
$275.00$274.00Nov 2$0.16$0.16$0.8479%0.19$274.84
$276.00$275.00Nov 2$0.22$0.22$0.7872%0.28$275.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.27, cheapest $1.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 30Nov 2$1.2936.1%15.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 30Nov 2$1.2436.1%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.24% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 30$0.52$0.16$0.68$277.32$278.680.24%
$279.00Oct 30$0.09$0.73$0.82$278.18$279.820.29%
$277.50Oct 30$0.93$0.06$0.99$276.51$278.490.36%
$277.00Oct 30$1.42$0.03$1.45$275.55$278.450.52%
$280.00Oct 30$0.03$1.68$1.71$278.29$281.710.61%
$276.00Oct 30$2.36$0.01$2.37$273.63$278.370.85%
$281.00Oct 30$0.02$2.63$2.65$278.35$283.650.95%
$278.00Nov 2$1.81$1.40$3.21$274.79$281.211.15%
$279.00Nov 2$1.31$1.90$3.21$275.79$282.211.15%
$280.00Nov 2$0.90$2.50$3.40$276.60$283.401.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$277.00Oct 30$0.03$0.03$0.06$276.94$280.06
$280.00$277.50Oct 30$0.03$0.06$0.09$277.41$280.09
$279.00$277.00Oct 30$0.09$0.03$0.12$276.88$279.12
$279.00$277.50Oct 30$0.09$0.06$0.15$277.35$279.15
$280.00$278.00Oct 30$0.03$0.16$0.19$277.81$280.19
$279.00$278.00Oct 30$0.09$0.16$0.25$277.75$279.25
$283.00$274.00Nov 2$0.24$0.33$0.57$273.43$283.57
$282.00$274.00Nov 2$0.39$0.33$0.72$273.28$282.72
$283.00$275.00Nov 2$0.24$0.49$0.73$274.27$283.73
$282.00$275.00Nov 2$0.39$0.49$0.88$274.12$282.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 537 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260284/285Nov 20$0.49$0.5151%0.96$259.51$284.49
259/260286/287Nov 20$0.43$0.5756%0.75$259.57$286.43
272/273282/282Nov 6$0.30$0.2039%1.50$272.70$282.30
263/264284/285Nov 20$0.53$0.4746%1.13$263.47$284.53
272/272282/282Nov 6$0.29$0.2140%1.38$272.21$282.29
260/261285/286Nov 27$0.50$0.5049%1.00$260.50$285.50
266/267282/283Nov 9$0.49$0.5150%0.96$266.51$282.49
263/264286/287Nov 20$0.47$0.5352%0.89$263.53$286.47
261/262284/285Nov 20$0.50$0.5049%1.00$261.50$284.50
259/260285/286Nov 20$0.45$0.5554%0.82$259.55$285.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$278.00$279.00$280.00Oct 30$0.37$0.6363%1.70
$308.00$319.00$330.00Dec 11$0.20$10.804%54.00
$279.00$280.00$281.00Oct 30$0.05$0.9517%19.00
$274.00$275.00$276.00Nov 2$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 9$0.15$9.856%65.67
$240.00$250.00$260.00Nov 5$0.06$9.943%165.67
$230.00$240.00$250.00Nov 12$0.08$9.923%124.00
$278.00$279.00$280.00Oct 30$0.38$0.6263%1.63
$240.00$245.00$250.00Dec 4$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 374 found (best net $-3.44, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$252.001:2Dec 11-$3.44$23.56
$269.00$275.001:2Nov 11-$2.01$3.99
$276.00$277.001:2Oct 30-$0.48$0.52
$287.00$290.001:2Nov 11-$0.04$2.96
$287.00$290.001:2Nov 10-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Nov 2-$1.59$18.41
$320.00$305.001:2Nov 20-$11.63$3.37
$300.00$292.001:2Nov 2-$5.67$2.33
$310.00$299.001:2Oct 30-$9.57$1.43
$257.50$250.001:2Nov 12-$0.10$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.83%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 11$7.870.490.2%2.83%3.06%821
$280.00Dec 11$7.300.480.6%2.62%3.21%5210
$281.00Dec 11$6.760.460.9%2.43%3.38%10726
$282.00Dec 11$6.260.441.3%2.25%3.56%3013
$282.50Dec 11$6.010.431.5%2.16%3.65%249
$283.00Dec 11$5.750.421.7%2.07%3.73%713
$284.00Dec 11$5.290.402.0%1.90%3.93%45111
$285.00Dec 11$4.830.382.4%1.74%4.12%23019
$279.00Dec 4$7.020.490.2%2.52%2.75%6848
$280.00Dec 4$6.460.470.6%2.32%2.91%6597

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 644,022
Total Puts 1,342,387
Put/Call Ratio 2.08
Net Difference -698,365

Prior's Put/Call Breakdown

Total Calls 805,660
Total Puts 1,154,693
Put/Call Ratio 1.43
Net Difference -349,033

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