Tour v536
IWM
iShares Russell 2000 ETF
$280.79 -1.14%
(11/5 09:45) ◀
|
Thursday, November 5, 2026 (9:50am)
January 2026
|
▶ (11/5 09:55)
◀ 11/5 09:50 ▶

Option Volume

Detail
ℹ
Current (11/05 9:50am) 252,754
Calls: 84,557 (33%)
Puts: 168,197 (67%)
Prior (11/04) 349,020
Calls: 152,243 (44%)
Puts: 196,777 (56%)
Current vs Prior -27.58%
Calls: -44.46% (Calls)
Puts: -14.52% (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 -86.15%
Calls: -88.98%
Puts: -84.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:50am) $36.90M
Calls: $6.21M (17%)
Puts: $30.69M (83%)
Prior (11/04) $39.10M
Calls: $18.26M (47%)
Puts: $20.83M (53%)
Current vs Prior -5.62%
Calls: -66.00%
Puts: +47.31%
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 -79.95%
Calls: -91.81%
Puts: -71.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:50am) 1.99
Prior (11/04) 1.29
Current vs Prior +53.90%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +44.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:50am) 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 1.01% | 1.60%1.60% | 1.93%1.60% | 2.79%3.00% | 5.72%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +4.45% | +15.53%+346.28% | +39.40%+15.53% | +16.62%+16.33% | +9.10%
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 -16.62% | -0.29%+108.45% | +17.79%+3.31% | -0.40%-18.93% | -3.02%
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 +4.45% | +15.53%+346.28% | +39.40%+15.53% | +16.62%+16.33% | +9.10%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 0.49%
Calls: 1.25% | 0.00%
Puts: 1.60% | 0.99%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -60.17% | -75.74%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -63.31% | -83.23%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($30.69M) vs calls ($6.21M). Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 54% - increased hedging/bearish positioning. Put-heavy open interest (4,090,295 puts vs 1,809,687 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 BEARISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
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 1,124 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 63.843.85$3.850.3%370.711.2K
$274.00Nov 67.207.22$7.210.3%80.88989
$275.00Nov 66.306.32$6.310.3%260.854.5K
$280.00Nov 92.952.96$2.960.3%370.56800
$277.00Nov 64.614.63$4.620.4%210.771.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 205.075.10$5.090.6%1250.532.3K
$284.00Nov 53.363.38$3.370.6%6.7K0.884.1K
$279.00Nov 163.043.06$3.050.7%460.4299
$282.00Nov 92.952.97$2.960.7%2130.57324
$285.00Nov 135.715.75$5.730.7%100.68748

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.070.08$0.0812.5%11.9K0.061.2K
$284.00Nov 50.150.16$0.166.3%8.6K0.124.5K
$283.00Nov 50.310.32$0.323.1%5.3K0.211.6K
$289.00Nov 60.050.06$0.0616.7%3460.0314.2K
$282.00Nov 50.600.61$0.611.6%2.0K0.331.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.070.08$0.0812.5%1.3K0.05414
$276.00Nov 50.120.13$0.137.7%2.5K0.082.7K
$277.00Nov 50.190.20$0.205.0%4.8K0.122.0K
$278.00Nov 50.310.32$0.323.1%5.1K0.191.4K
$279.00Nov 50.510.52$0.521.9%11.0K0.28958

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 523 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1855.5459.02$57.286.1%--1.009.5K
$230.00Nov 650.6751.10$50.890.8%--1.0013
$245.00Nov 635.7136.11$35.911.1%--1.0022
$260.00Nov 520.4921.01$20.752.5%91.009
$267.00Nov 513.6713.84$13.761.2%61.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 56.176.35$6.262.9%2001.00181
$288.00Nov 57.127.37$7.253.4%871.00--
$289.00Nov 58.118.36$8.243.0%421.00--
$290.00Nov 59.119.33$9.222.4%1511.00117
$291.00Nov 510.1110.37$10.242.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 887 active (total vol 252.5K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.070.08$0.0812.5%11.9K0.061.2K
$284.00Nov 50.150.16$0.166.3%8.6K0.124.5K
$286.00Nov 50.030.04$0.0425.0%7.3K0.036.0K
$283.00Nov 50.310.32$0.323.1%5.3K0.211.6K
$287.00Nov 50.020.03$0.0333.3%3.9K0.023.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.810.83$0.822.4%21.0K0.394.1K
$282.00Nov 51.811.84$1.831.6%20.6K0.672.1K
$281.00Nov 51.241.26$1.251.6%16.5K0.531.4K
$283.00Nov 52.512.54$2.531.2%14.8K0.793.1K
$270.00Nov 201.621.65$1.641.8%12.8K0.20201.9K

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 86.2%, max 118.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Nov 5Dec 1841.7%19.1%118.0%83.8K
$279.00Nov 5Dec 1840.2%18.9%113.4%2081.4K
$280.00Nov 5Dec 1838.9%18.6%109.2%60238.0K
$281.00Nov 5Dec 1837.6%18.3%104.9%1.0K1.7K
$282.00Nov 5Dec 1836.7%21.4%71.0%2.0K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Nov 5Dec 1841.7%19.1%118.0%5.1K13.4K
$279.00Nov 5Dec 1840.2%18.9%113.4%11.0K3.1K
$280.00Nov 5Dec 1838.9%18.6%109.2%23.8K53.7K
$281.00Nov 5Dec 1837.6%18.3%104.9%16.5K2.9K
$282.00Nov 5Dec 1836.7%21.4%71.0%20.6K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 537 found (best R:R 2.33, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$305.00$307.00Dec 11$0.12$1.88$0.128%15.67$305.12
$301.00$302.00Dec 18$0.12$0.88$0.1213%7.33$301.12
$302.00$303.00Dec 18$0.11$0.89$0.1112%8.09$302.11
$300.00$301.00Dec 11$0.12$0.88$0.1213%7.33$300.12
$301.00$302.00Dec 11$0.11$0.89$0.1112%8.09$301.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$302.00$301.00Dec 18$0.30$0.70$0.3088%2.33$301.70
$298.00$297.00Dec 18$0.47$0.53$0.4783%1.13$297.53
$301.00$300.00Dec 18$0.58$0.42$0.5887%0.72$300.42
$280.00$277.00Nov 19$1.02$1.98$1.0246%1.94$278.98
$240.00$230.00Dec 11$0.21$9.79$0.215%46.62$239.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 393 found (best R:R 0.06, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.46$0.46$7.5488%0.06$292.46
$281.00$284.00Nov 18$1.53$1.53$1.4750%1.04$282.53
$294.00$300.00Nov 18$0.30$0.30$5.7091%0.05$294.30
$282.00$284.00Nov 19$0.99$0.99$1.0153%0.98$282.99
$286.00$288.00Nov 19$0.66$0.66$1.3468%0.49$286.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$278.00Nov 5$0.20$0.20$0.8072%0.25$278.80
$278.00$277.00Nov 5$0.12$0.12$0.8881%0.14$277.88
$280.00$279.00Nov 5$0.30$0.30$0.7061%0.43$279.70
$278.00$277.50Nov 6$0.12$0.12$0.3871%0.32$277.88
$277.00$276.00Nov 6$0.18$0.18$0.8277%0.22$276.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.05, cheapest $1.36)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 5Nov 9$1.3638.9%20.1%
$282.50Nov 6Nov 13$1.6729.0%21.6%
$281.00Nov 5Nov 6$0.8637.6%30.2%
$282.00Nov 5Nov 6$0.8136.7%29.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 5Nov 6$0.7738.9%30.4%
$282.50Nov 6Nov 13$1.5029.1%21.6%
$281.00Nov 5Nov 6$0.7737.6%30.2%
$282.00Nov 5Nov 6$0.6836.7%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.82% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Nov 5$1.04$1.25$2.29$278.71$283.290.82%
$280.00Nov 5$1.60$0.82$2.42$277.58$282.420.86%
$282.00Nov 5$0.61$1.83$2.44$279.56$284.440.87%
$279.00Nov 5$2.30$0.52$2.82$276.18$281.821.00%
$283.00Nov 5$0.32$2.53$2.85$280.15$285.851.01%
$278.00Nov 5$3.10$0.32$3.42$274.58$281.421.22%
$284.00Nov 5$0.16$3.37$3.53$280.47$287.531.26%
$281.00Nov 6$1.90$2.02$3.92$277.08$284.921.40%
$282.00Nov 6$1.42$2.51$3.93$278.07$285.931.40%
$282.50Nov 6$1.20$2.81$4.01$278.49$286.511.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.07% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$276.00Nov 5$0.08$0.13$0.21$275.79$285.21
$284.00$276.00Nov 5$0.16$0.13$0.29$275.71$284.29
$285.00$277.00Nov 5$0.08$0.20$0.28$276.72$285.28
$284.00$277.00Nov 5$0.16$0.20$0.36$276.64$284.36
$285.00$278.00Nov 5$0.08$0.32$0.40$277.60$285.40
$284.00$278.00Nov 5$0.16$0.32$0.48$277.52$284.48
$283.00$276.00Nov 5$0.32$0.13$0.45$275.55$283.45
$283.00$277.00Nov 5$0.32$0.20$0.52$276.48$283.52
$283.00$278.00Nov 5$0.32$0.32$0.64$277.36$283.64
$285.00$279.00Nov 5$0.08$0.52$0.60$278.40$285.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260290/291Dec 18$0.49$0.5151%0.96$259.51$290.49
272/273287/288Nov 27$0.30$0.2039%1.50$272.70$287.30
261/262290/291Dec 18$0.50$0.5049%1.00$261.50$290.50
272/273288/288Nov 27$0.29$0.2140%1.38$272.71$287.79
258/259290/291Dec 18$0.47$0.5352%0.89$258.53$290.47
263/264290/291Dec 18$0.52$0.4847%1.08$263.48$290.52
263/264288/289Nov 27$0.43$0.5756%0.75$263.57$288.43
265/266290/291Dec 18$0.54$0.4645%1.17$265.46$290.54
267/268287/288Nov 20$0.46$0.5453%0.85$267.54$287.46
269/270285/286Nov 13$0.46$0.5452%0.85$269.54$285.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$281.00$282.00Nov 5$0.13$0.8727%6.69
$278.00$279.00$280.00Nov 5$0.10$0.9021%9.00
$281.00$282.00$283.00Nov 5$0.14$0.8626%6.14
$281.00$282.00$283.00Nov 9$0.06$0.9413%15.67
$280.00$281.00$282.00Nov 10$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Nov 5$0.12$0.8826%7.33
$280.00$281.00$282.00Nov 6$0.06$0.9416%15.67
$284.00$286.00$288.00Nov 17$0.14$1.8615%13.29
$282.00$283.00$284.00Nov 9$0.05$0.9513%19.00
$279.00$280.00$281.00Nov 9$0.05$0.9513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $-2.37, 424 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$279.00$281.001:2Nov 6-$0.66$1.34
$277.00$281.001:2Nov 18-$1.87$2.13
$273.00$277.001:2Nov 12-$2.80$1.20
$260.00$267.001:2Nov 5-$6.77$0.23
$281.00$282.001:2Nov 5-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$297.00$290.001:2Nov 9-$2.37$4.63
$295.00$290.001:2Nov 10-$4.50$0.50
$260.00$250.001:2Nov 17-$0.02$9.98
$267.00$262.001:2Nov 18-$0.26$4.74
$250.00$235.001:2Nov 16$0.00$15.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 254 found (best yield 2.79%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$281.00Dec 18$7.840.490.1%2.79%2.87%111.3K
$282.00Dec 18$7.280.480.4%2.59%3.02%362.1K
$283.00Dec 18$6.740.460.8%2.40%3.19%11.0K
$284.00Dec 18$6.220.441.1%2.22%3.36%21.6K
$281.00Dec 11$7.460.510.1%2.66%2.73%1132
$285.00Dec 18$5.750.421.5%2.05%3.55%11317.4K
$282.00Dec 11$6.890.490.4%2.45%2.88%--236
$282.50Dec 11$6.610.480.6%2.35%2.96%--54
$283.00Dec 11$6.340.470.8%2.26%3.04%1267
$286.00Dec 18$5.260.401.9%1.87%3.73%--1.2K

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 84,557
Total Puts 168,197
Put/Call Ratio 1.99
Net Difference -83,640

Prior's Put/Call Breakdown

Total Calls 152,243
Total Puts 196,777
Put/Call Ratio 1.29
Net Difference -44,534

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