Tour v536
IWM
iShares Russell 2000 ETF
$280.51 -1.24%
(11/5 09:50) ◀
|
Thursday, November 5, 2026 (9:55am)
January 2026
|
▶ (11/5 10:05)
◀ 11/5 09:55 ▶

Option Volume

Detail
ℹ
Current (11/05 9:55am) 342,345
Calls: 105,031 (31%)
Puts: 237,314 (69%)
Prior (11/04) 419,359
Calls: 172,457 (41%)
Puts: 246,902 (59%)
Current vs Prior -18.36%
Calls: -39.10% (Calls)
Puts: -3.88% (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 -81.24%
Calls: -86.31%
Puts: -77.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:55am) $56.55M
Calls: $8.36M (15%)
Puts: $48.19M (85%)
Prior (11/04) $49.18M
Calls: $18.78M (38%)
Puts: $30.41M (62%)
Current vs Prior +14.98%
Calls: -55.49%
Puts: +58.50%
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 -69.27%
Calls: -88.98%
Puts: -55.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:55am) 2.26
Prior (11/04) 1.43
Current vs Prior +57.82%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +63.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:55am) 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 1.03% | 1.65%1.65% | 2.01%1.65% | 2.88%3.08% | 5.77%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +6.02% | +19.24%+360.62% | +44.69%+19.24% | +20.16%+19.35% | +10.10%
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 -15.36% | +2.92%+115.15% | +22.25%+6.63% | +2.62%-16.83% | -2.13%
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 +6.02% | +19.24%+360.62% | +44.69%+19.24% | +20.16%+19.35% | +10.10%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.86%
Calls: 0.68% | 0.83%
Puts: 0.70% | 0.89%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -80.78% | -57.43%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -82.29% | -70.56%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($48.19M) vs calls ($8.36M). Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 58% - 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
09:55BEARISHBEARISHBEARISH
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 1,149 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 98.218.24$8.230.4%--0.8517
$281.00Nov 92.352.36$2.360.4%1590.48866
$272.00Nov 99.109.14$9.120.4%--0.8822
$279.00Nov 52.112.12$2.120.5%2890.70344
$252.00Dec 1130.6930.84$30.770.5%--0.8927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 53.633.64$3.640.3%6.8K0.884.1K
$282.00Nov 52.032.04$2.040.5%21.3K0.692.1K
$282.00Nov 93.203.22$3.210.6%2410.58324
$284.00Nov 94.414.44$4.430.7%1.1K0.71237
$281.00Nov 51.411.42$1.420.7%18.6K0.551.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.070.08$0.0812.5%13.9K0.061.2K
$284.00Nov 50.160.17$0.175.9%13.4K0.124.5K
$283.00Nov 50.310.32$0.323.1%6.8K0.201.6K
$282.00Nov 50.560.57$0.561.8%4.0K0.321.0K
$289.00Nov 60.060.07$0.0714.3%9630.0414.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.070.08$0.0812.5%2.1K0.05414
$276.00Nov 50.120.13$0.137.7%5.1K0.082.7K
$274.00Nov 50.050.06$0.0616.7%6840.04498
$277.00Nov 50.210.22$0.224.5%6.4K0.132.0K
$278.00Nov 50.350.36$0.362.8%9.9K0.201.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 528 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1855.5658.84$57.205.7%--1.009.5K
$230.00Nov 650.3950.95$50.671.1%--1.0013
$245.00Nov 635.5535.95$35.751.1%--1.0022
$260.00Nov 520.3520.87$20.612.5%91.009
$267.00Nov 513.4613.66$13.561.5%71.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 56.336.55$6.443.4%2011.00181
$288.00Nov 57.307.55$7.433.4%881.00--
$289.00Nov 58.308.54$8.422.9%421.00--
$290.00Nov 59.299.53$9.412.6%1521.00117
$291.00Nov 510.3010.54$10.422.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 962 active (total vol 342.3K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.070.08$0.0812.5%13.9K0.061.2K
$284.00Nov 50.160.17$0.175.9%13.4K0.124.5K
$286.00Nov 50.030.04$0.0425.0%8.4K0.036.0K
$283.00Nov 50.310.32$0.323.1%6.8K0.201.6K
$287.00Nov 50.010.02$0.0250.0%4.5K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.930.94$0.941.1%27.1K0.424.1K
$282.00Nov 52.032.04$2.040.5%21.3K0.692.1K
$281.00Nov 51.411.42$1.420.7%18.6K0.551.4K
$279.00Nov 50.590.60$0.601.7%16.4K0.30958
$270.00Dec 184.094.17$4.131.9%15.6K0.3098.0K

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 88.5%, max 113.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Nov 5Dec 1841.1%19.3%113.1%1123.8K
$281.00Nov 5Dec 1838.9%18.5%110.7%2.2K1.7K
$279.00Nov 5Dec 1839.9%19.0%109.6%2891.4K
$280.00Nov 5Dec 1839.2%18.8%108.8%97838.0K
$283.00Nov 5Dec 1838.1%21.3%79.0%6.8K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Nov 5Dec 1841.1%19.3%113.1%10.0K13.4K
$281.00Nov 5Dec 1838.9%18.5%110.7%18.7K2.9K
$279.00Nov 5Dec 1839.9%19.0%109.6%16.4K3.1K
$280.00Nov 5Dec 1839.2%18.8%108.8%29.9K53.7K
$283.00Nov 5Dec 1838.1%21.3%79.0%15.4K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 560 found (best R:R 1.13, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$249.00$250.00Dec 18$0.62$0.38$0.6290%0.61$249.62
$279.00$280.00Nov 5$0.65$0.35$0.6570%0.54$279.65
$298.00$299.00Dec 4$0.11$0.89$0.1112%8.09$298.11
$305.00$307.00Dec 11$0.12$1.88$0.127%15.67$305.12
$280.00$281.00Nov 5$0.52$0.48$0.5258%0.92$280.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$300.00Dec 18$0.47$0.53$0.4787%1.13$300.53
$302.00$301.00Dec 18$0.61$0.39$0.6188%0.64$301.39
$240.00$230.00Dec 11$0.22$9.78$0.226%44.45$239.78
$250.00$245.00Dec 11$0.23$4.77$0.239%20.74$249.77
$279.00$277.00Nov 19$0.67$1.33$0.6744%1.99$278.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 0.06, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.46$0.46$7.5488%0.06$292.46
$294.00$300.00Nov 18$0.30$0.30$5.7091%0.05$294.30
$281.00$283.00Nov 18$1.05$1.05$0.9551%1.11$282.05
$282.00$284.00Nov 19$0.98$0.98$1.0254%0.96$282.98
$286.00$288.00Nov 19$0.66$0.66$1.3468%0.49$286.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.29$1.29$18.7179%0.07$268.71
$279.00$278.00Nov 5$0.24$0.24$0.7670%0.32$278.76
$278.00$277.00Nov 5$0.14$0.14$0.8680%0.16$277.86
$280.00$279.00Nov 5$0.34$0.34$0.6658%0.52$279.66
$275.00$274.00Nov 6$0.12$0.12$0.8884%0.14$274.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.03, cheapest $1.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 5Nov 6$0.9339.2%31.2%
$282.00Nov 5Nov 6$0.8238.4%30.5%
$282.50Nov 6Nov 13$1.7030.1%22.2%
$281.00Nov 5Nov 6$0.9038.9%31.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Nov 6Nov 13$1.5030.2%22.2%
$280.00Nov 5Nov 6$0.8539.2%31.2%
$282.00Nov 5Nov 6$0.7238.4%30.5%
$281.00Nov 5Nov 6$0.8238.9%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.84% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$281.00Nov 5$0.95$1.42$2.37$278.63$283.370.84%
$280.00Nov 5$1.47$0.94$2.41$277.59$282.410.86%
$282.00Nov 5$0.56$2.04$2.60$279.40$284.600.93%
$279.00Nov 5$2.12$0.60$2.72$276.28$281.720.97%
$283.00Nov 5$0.32$2.79$3.11$279.89$286.111.11%
$278.00Nov 5$2.88$0.36$3.24$274.76$281.241.16%
$284.00Nov 5$0.17$3.64$3.81$280.19$287.811.36%
$277.00Nov 5$3.74$0.22$3.96$273.04$280.961.41%
$281.00Nov 6$1.85$2.24$4.09$276.91$285.091.46%
$282.00Nov 6$1.38$2.76$4.14$277.86$286.141.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.07% of stock, avg 2.29%)

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$0.17$0.13$0.30$275.70$284.30
$285.00$277.00Nov 5$0.08$0.22$0.30$276.70$285.30
$284.00$277.00Nov 5$0.17$0.22$0.39$276.61$284.39
$283.00$276.00Nov 5$0.32$0.13$0.45$275.55$283.45
$285.00$278.00Nov 5$0.08$0.36$0.44$277.56$285.44
$283.00$277.00Nov 5$0.32$0.22$0.54$276.46$283.54
$284.00$278.00Nov 5$0.17$0.36$0.53$277.47$284.53
$283.00$278.00Nov 5$0.32$0.36$0.68$277.32$283.68
$285.00$279.00Nov 5$0.08$0.60$0.68$278.32$285.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272288/288Nov 27$0.29$0.2141%1.38$272.21$287.79
259/260289/290Dec 18$0.50$0.5049%1.00$259.50$289.50
262/263289/290Dec 18$0.53$0.4746%1.13$262.47$289.53
272/273288/288Nov 27$0.29$0.2140%1.38$272.71$287.79
257/258289/290Dec 18$0.48$0.5251%0.92$257.52$289.48
265/266286/287Nov 20$0.47$0.5352%0.89$265.53$286.47
272/272287/288Nov 27$0.29$0.2139%1.38$272.21$287.29
260/261288/289Dec 11$0.50$0.5048%1.00$260.50$288.50
272/273285/286Nov 10$0.43$0.5755%0.75$272.57$285.43
269/270284/285Nov 12$0.48$0.5250%0.92$269.52$284.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$281.00$282.00Nov 5$0.13$0.8727%6.69
$282.00$283.00$284.00Nov 5$0.09$0.9120%10.11
$279.00$280.00$281.00Nov 5$0.13$0.8726%6.69
$283.00$284.00$285.00Nov 5$0.06$0.9414%15.67
$278.00$279.00$280.00Nov 5$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.05$9.952%199.00
$240.00$245.00$250.00Dec 11$0.05$4.954%99.00
$240.00$245.00$250.00Dec 4$0.05$4.953%99.00
$278.00$279.00$280.00Nov 5$0.10$0.9022%9.00
$275.00$277.00$279.00Nov 19$0.11$1.8912%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-6.51, 411 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$6.51$0.49
$277.00$281.001:2Nov 18-$1.86$2.14
$273.00$277.001:2Nov 12-$2.78$1.22
$281.00$282.001:2Nov 5-$0.17$0.83
$282.00$283.001:2Nov 5-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 17-$0.01$9.99
$267.00$262.001:2Nov 18-$0.29$4.71
$250.00$235.001:2Nov 16$0.00$15.00
$295.00$290.001:2Nov 10-$4.84$0.16
$257.50$250.001:2Nov 12-$0.02$7.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 255 found (best yield 2.78%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$281.00Dec 18$7.800.490.2%2.78%2.96%111.3K
$282.00Dec 18$7.230.470.5%2.58%3.11%362.1K
$283.00Dec 18$6.690.450.9%2.38%3.27%41.0K
$284.00Dec 18$6.180.431.2%2.20%3.45%21.6K
$281.00Dec 11$7.400.500.2%2.64%2.81%2132
$282.00Dec 11$6.830.480.5%2.43%2.97%2236
$285.00Dec 18$5.690.411.6%2.03%3.63%20617.4K
$282.50Dec 11$6.550.470.7%2.34%3.04%--54
$283.00Dec 11$6.280.460.9%2.24%3.13%1267
$286.00Dec 18$5.220.392.0%1.86%3.82%--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 105,031
Total Puts 237,314
Put/Call Ratio 2.26
Net Difference -132,283

Prior's Put/Call Breakdown

Total Calls 172,457
Total Puts 246,902
Put/Call Ratio 1.43
Net Difference -74,445

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