Tour v536
IWM
iShares Russell 2000 ETF
$281.61 -0.85%
(11/5 09:40) ◀
|
Thursday, November 5, 2026 (9:45am)
January 2026
|
▶ (11/5 09:50)
◀ 11/5 09:45 ▶

Option Volume

Detail
ℹ
Current (11/05 9:45am) 175,841
Calls: 57,695 (33%)
Puts: 118,146 (67%)
Prior (11/04) 313,168
Calls: 131,522 (42%)
Puts: 181,646 (58%)
Current vs Prior -43.85%
Calls: -56.13% (Calls)
Puts: -34.96% (Puts)
Prior 7-Day Total 12,771,735
Calls: 5,369,109 (42%)
Puts: 7,402,626 (58%)
Prior 7-Day Average 1,824,533
Calls: 767,015 (42%)
Puts: 1,057,518 (58%)
Current vs Prior 7-Day Avg -90.36%
Calls: -92.48%
Puts: -88.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:45am) $22.84M
Calls: $4.41M (19%)
Puts: $18.43M (81%)
Prior (11/04) $37.45M
Calls: $21.37M (57%)
Puts: $16.08M (43%)
Current vs Prior -39.02%
Calls: -79.34%
Puts: +14.56%
Prior 7-Day Total $1.29B
Calls: $530.82M (41%)
Puts: $757.27M (59%)
Prior 7-Day Average $184.01M
Calls: $75.83M (41%)
Puts: $108.18M (59%)
Current vs Prior 7-Day Avg -87.59%
Calls: -94.18%
Puts: -82.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:45am) 2.05
Prior (11/04) 1.38
Current vs Prior +48.27%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +48.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:45am) 5,899,982
Calls: 1,809,687 (31%)
Puts: 4,090,295 (69%)
Prior (11/04) 5,777,950
Calls: 1,765,938 (31%)
Puts: 4,012,012 (69%)
Current vs Prior +2.11%
Prior 7-Day Total 27,746,336
Calls: 8,486,621 (31%)
Puts: 19,259,715 (69%)
Prior 7-Day Average 3,963,762
Calls: 1,212,374 (31%)
Puts: 2,751,387 (69%)
Current vs Prior 7-Day Avg +48.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/05) | Next (11/06)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 0.99% | 1.50%1.50% | 1.80%1.50% | 2.64%2.84% | 5.56%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +1.59% | +8.03%+317.32% | +30.05%+8.03% | +10.35%+10.08% | +6.22%
Prior 7-Day Avg 1.22% | 1.61%0.77% | 1.64%1.55% | 2.80%3.70% | 5.89%
Current vs 7-Day Avg -18.90% | -6.76%+94.93% | +9.88%-3.39% | -5.75%-23.28% | -5.58%
Prior 7-Day Eod 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs 7-Day Eod +1.59% | +8.03%+317.32% | +30.05%+8.03% | +10.35%+10.08% | +6.22%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.72% | 1.21%
Calls: 0.68% | 0.90%
Puts: 0.76% | 1.51%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -79.94% | -40.10%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -81.52% | -58.58%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($18.43M) vs calls ($4.41M). Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 2.05 - heavy put buying. P/C ratio rising 48% - 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 BULLISH
7-Day Avg BEARISH
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
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 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 1,098 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 209.319.35$9.330.4%20.714.8K
$277.00Nov 207.827.86$7.840.5%30.661.9K
$276.00Nov 208.558.60$8.570.6%--0.693.8K
$274.00Nov 2010.0810.14$10.110.6%10.741.9K
$277.00Nov 136.646.68$6.660.6%20.70772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 61.531.54$1.540.6%7000.442.0K
$282.00Nov 51.311.32$1.320.8%18.6K0.562.1K
$283.00Nov 62.522.54$2.530.8%1.4K0.621.2K
$282.50Nov 62.242.26$2.250.9%4610.571.0K
$301.00Dec 1820.0920.27$20.180.9%--0.8636

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 50.050.06$0.0616.7%6.6K0.056.0K
$285.00Nov 50.120.13$0.137.7%10.9K0.101.2K
$284.00Nov 50.260.27$0.273.7%5.2K0.184.5K
$283.00Nov 50.520.53$0.531.9%2.6K0.301.6K
$288.00Nov 60.120.13$0.137.7%2940.079.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 50.180.19$0.195.3%2.4K0.121.4K
$277.00Nov 50.110.12$0.128.3%1.8K0.082.0K
$279.00Nov 50.320.33$0.333.0%5.5K0.20958
$276.00Nov 50.070.08$0.0812.5%4800.052.7K
$280.00Nov 50.530.54$0.541.9%13.4K0.304.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1851.3754.90$53.146.6%--1.0013.5K
$230.00Nov 651.4051.86$51.630.9%--1.0013
$245.00Nov 636.3736.93$36.651.5%--1.0022
$260.00Nov 521.4221.81$21.621.8%91.009
$255.00Nov 626.4926.91$26.701.6%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Nov 56.296.55$6.424.0%821.00--
$289.00Nov 57.287.55$7.423.6%421.00--
$290.00Nov 58.288.54$8.413.1%1471.00117
$291.00Nov 59.289.54$9.412.8%21.00--
$293.00Nov 511.3311.55$11.441.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 766 active (total vol 175.8K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.120.13$0.137.7%10.9K0.101.2K
$286.00Nov 50.050.06$0.0616.7%6.6K0.056.0K
$284.00Nov 50.260.27$0.273.7%5.2K0.184.5K
$287.00Nov 50.020.03$0.0333.3%3.6K0.023.8K
$290.00Nov 201.351.37$1.361.5%2.7K0.2236.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 51.311.32$1.320.8%18.6K0.562.1K
$283.00Nov 51.911.93$1.921.0%14.0K0.703.1K
$280.00Nov 50.530.54$0.541.9%13.4K0.304.1K
$281.00Nov 50.850.86$0.861.2%11.2K0.421.4K
$270.00Nov 201.331.36$1.352.2%10.2K0.18201.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 85.9%, max 113.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Nov 5Dec 1839.6%18.5%113.8%301.4K
$280.00Nov 5Dec 1838.4%18.3%110.1%18538.0K
$281.00Nov 5Dec 1837.1%18.0%106.3%1201.7K
$282.00Nov 5Dec 1836.4%17.8%105.1%3753.1K
$283.00Nov 5Dec 1835.5%20.9%70.1%2.6K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$279.00Nov 5Dec 1839.6%18.5%113.8%5.5K3.1K
$280.00Nov 5Dec 1838.4%18.3%110.1%13.6K53.7K
$281.00Nov 5Dec 1837.3%18.0%107.2%11.2K2.9K
$282.00Nov 5Dec 1836.4%17.8%105.1%18.6K4.4K
$283.00Nov 5Dec 1835.5%20.9%70.1%14.0K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 5.25, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$247.00$248.00Dec 18$0.16$0.84$0.1692%5.25$247.16
$249.00$250.00Dec 18$0.18$0.82$0.1892%4.56$249.18
$245.00$246.00Dec 18$0.20$0.80$0.2093%4.00$245.20
$305.00$307.00Dec 11$0.12$1.88$0.128%15.67$305.12
$303.00$304.00Dec 18$0.10$0.90$0.1011%9.00$303.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$275.00Nov 19$2.25$4.75$2.2551%2.11$279.75
$240.00$230.00Dec 11$0.17$9.83$0.175%57.82$239.83
$250.00$245.00Dec 11$0.19$4.81$0.198%25.32$249.81
$250.00$245.00Dec 4$0.13$4.87$0.136%37.46$249.87
$245.00$240.00Dec 11$0.14$4.86$0.146%34.71$244.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 0.07, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.50$0.50$7.5087%0.07$292.50
$286.00$289.00Nov 19$0.99$0.99$2.0165%0.49$286.99
$294.00$300.00Nov 18$0.32$0.32$5.6890%0.06$294.32
$289.00$292.00Nov 19$0.65$0.65$2.3576%0.28$289.65
$282.00$284.00Nov 19$1.04$1.04$0.9651%1.08$283.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$278.00Nov 5$0.14$0.14$0.8680%0.16$278.86
$277.00$276.00Nov 6$0.13$0.13$0.8782%0.15$276.87
$280.00$279.00Nov 5$0.21$0.21$0.7970%0.27$279.79
$279.00$278.00Nov 6$0.23$0.23$0.7771%0.30$278.77
$273.00$272.00Nov 11$0.12$0.12$0.8885%0.14$272.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.92, cheapest $0.68)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Nov 5Nov 6$0.7737.1%27.8%
$282.00Nov 5Nov 6$0.7736.4%27.8%
$283.00Nov 5Nov 6$0.6935.5%27.4%
$282.50Nov 6Nov 13$1.6727.5%20.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Nov 5Nov 6$0.6837.3%27.8%
$282.00Nov 5Nov 6$0.6736.4%27.8%
$283.00Nov 5Nov 6$0.6135.5%27.3%
$282.50Nov 6Nov 13$1.4727.5%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 449 found (cheapest 0.79% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$282.00Nov 5$0.91$1.32$2.23$279.77$284.230.79%
$281.00Nov 5$1.46$0.86$2.32$278.68$283.320.82%
$283.00Nov 5$0.53$1.92$2.45$280.55$285.450.87%
$280.00Nov 5$2.13$0.54$2.67$277.33$282.670.95%
$284.00Nov 5$0.27$2.68$2.95$281.05$286.951.05%
$279.00Nov 5$2.93$0.33$3.26$275.74$282.261.16%
$285.00Nov 5$0.13$3.52$3.65$281.35$288.651.30%
$282.00Nov 6$1.68$1.99$3.67$278.33$285.671.30%
$282.50Nov 6$1.44$2.25$3.69$278.81$286.191.31%
$283.00Nov 6$1.22$2.53$3.75$279.25$286.751.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.09% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$277.00Nov 5$0.13$0.12$0.25$276.75$285.25
$285.00$278.00Nov 5$0.13$0.19$0.32$277.68$285.32
$284.00$277.00Nov 5$0.27$0.12$0.39$276.61$284.39
$284.00$278.00Nov 5$0.27$0.19$0.46$277.54$284.46
$285.00$279.00Nov 5$0.13$0.33$0.46$278.54$285.46
$284.00$279.00Nov 5$0.27$0.33$0.60$278.40$284.60
$283.00$277.00Nov 5$0.53$0.12$0.65$276.35$283.65
$285.00$280.00Nov 5$0.13$0.54$0.67$279.33$285.67
$283.00$278.00Nov 5$0.53$0.19$0.72$277.28$283.72
$284.00$280.00Nov 5$0.27$0.54$0.81$279.19$284.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273288/288Nov 27$0.29$0.2141%1.38$272.71$287.79
257/258291/292Dec 18$0.44$0.5655%0.79$257.56$291.44
272/273285/286Nov 11$0.46$0.5453%0.85$272.54$285.46
257/258289/290Dec 18$0.48$0.5251%0.92$257.52$289.48
267/268287/288Nov 20$0.46$0.5453%0.85$267.54$287.46
269/270287/288Nov 20$0.49$0.5150%0.96$269.51$287.49
272/273287/288Nov 27$0.29$0.2139%1.38$272.71$287.29
260/261291/292Dec 18$0.46$0.5452%0.85$260.54$291.46
263/264291/292Dec 18$0.49$0.5149%0.96$263.51$291.49
259/260291/292Dec 18$0.45$0.5553%0.82$259.55$291.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Nov 5$0.06$0.9417%15.67
$280.00$281.00$282.00Nov 5$0.12$0.8826%7.33
$282.00$283.00$284.00Nov 5$0.12$0.8826%7.33
$283.00$284.00$285.00Nov 6$0.07$0.9316%13.29
$280.00$282.00$284.00Nov 19$0.14$1.8614%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Dec 11$0.05$4.953%99.00
$283.00$284.00$285.00Nov 5$0.08$0.9220%11.50
$278.00$279.00$280.00Nov 5$0.07$0.9317%13.29
$281.00$282.00$283.00Nov 5$0.14$0.8628%6.14
$284.00$285.00$286.00Nov 6$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 441 found (best net $-1.46, 434 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$289.00$292.001:2Nov 19-$0.14$2.86
$286.00$289.001:2Nov 19-$0.45$2.55
$282.00$283.001:2Nov 5-$0.15$0.85
$281.00$282.001:2Nov 5-$0.36$0.64
$273.00$277.001:2Nov 12-$3.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$297.00$290.001:2Nov 9-$1.46$5.54
$295.00$290.001:2Nov 10-$3.59$1.41
$260.00$250.001:2Nov 17-$0.02$9.98
$274.00$270.001:2Nov 18-$0.49$3.51
$267.00$262.001:2Nov 18-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.69%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$282.00Dec 18$7.580.490.1%2.69%2.83%162.1K
$283.00Dec 18$7.020.470.5%2.49%2.99%11.0K
$284.00Dec 18$6.490.450.8%2.30%3.15%21.6K
$285.00Dec 18$5.980.431.2%2.12%3.33%9917.4K
$282.00Dec 11$7.170.500.1%2.55%2.68%--236
$282.50Dec 11$6.890.490.3%2.45%2.76%--54
$283.00Dec 11$6.610.480.5%2.35%2.84%267
$286.00Dec 18$5.490.411.6%1.95%3.51%--1.2K
$284.00Dec 11$6.070.460.8%2.16%3.00%2211
$287.00Dec 18$5.040.391.9%1.79%3.70%11.4K

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 57,695
Total Puts 118,146
Put/Call Ratio 2.05
Net Difference -60,451

Prior's Put/Call Breakdown

Total Calls 131,522
Total Puts 181,646
Put/Call Ratio 1.38
Net Difference -50,124

Prior 7-Day Put/Call Summary

Total Calls 5,369,109
Total Puts 7,402,626
Average Put/Call Ratio 1.38
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