Tour v536
IWM
iShares Russell 2000 ETF
$279.91 -1.45%
(11/5 09:55) ◀
|
Thursday, November 5, 2026 (10:05am)
January 2026
|
▶ (11/5 10:10)
◀ 11/5 10:05 ▶

Option Volume

Detail
ℹ
Current (11/05 10:05am) 412,864
Calls: 130,370 (32%)
Puts: 282,494 (68%)
Prior (11/04) 541,805
Calls: 207,808 (38%)
Puts: 333,997 (62%)
Current vs Prior -23.80%
Calls: -37.26% (Calls)
Puts: -15.42% (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 -77.37%
Calls: -83.00%
Puts: -73.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:05am) $72.13M
Calls: $10.74M (15%)
Puts: $61.39M (85%)
Prior (11/04) $65.41M
Calls: $18.59M (28%)
Puts: $46.82M (72%)
Current vs Prior +10.28%
Calls: -42.22%
Puts: +31.12%
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 -60.80%
Calls: -85.84%
Puts: -43.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:05am) 2.17
Prior (11/04) 1.61
Current vs Prior +34.82%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +57.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:05am) 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 1.04% | 1.68%1.68% | 2.05%1.68% | 2.95%3.15% | 5.84%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +6.98% | +21.30%+368.59% | +48.08%+21.30% | +23.25%+22.23% | +11.56%
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 -14.59% | +4.70%+118.87% | +25.12%+8.48% | +5.26%-14.81% | -0.83%
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 +6.98% | +21.30%+368.59% | +48.08%+21.30% | +23.25%+22.23% | +11.56%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 1.29%
Calls: 1.75% | 1.13%
Puts: 1.67% | 1.46%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -52.37% | -36.14%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -56.12% | -55.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($61.39M) vs calls ($10.74M). Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 35% - 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
10:05BEARISHBEARISHBEARISH
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 1,145 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 2011.5111.56$11.540.4%50.755.2K
$251.00Nov 2029.7629.89$29.830.4%--0.9553
$267.50Dec 415.8015.87$15.840.4%80.7730
$252.00Nov 2028.7928.92$28.860.5%--0.9435
$250.00Nov 2030.7430.88$30.810.5%--0.953.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Nov 2013.3013.39$13.350.7%100.88131
$277.00Nov 91.471.48$1.480.7%5970.331.1K
$289.00Nov 2010.0110.08$10.050.7%--0.7883
$292.00Nov 2012.4312.52$12.480.7%--0.86101
$284.00Nov 206.706.75$6.730.7%340.621.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.060.07$0.0714.3%17.5K0.051.2K
$284.00Nov 50.110.12$0.128.3%15.8K0.094.5K
$283.00Nov 50.220.23$0.234.3%9.2K0.141.6K
$282.00Nov 50.410.42$0.422.4%6.8K0.231.0K
$289.00Nov 60.050.06$0.0616.7%1.0K0.0314.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.050.06$0.0616.7%1.4K0.04498
$275.00Nov 50.090.10$0.1010.0%3.4K0.07414
$276.00Nov 50.160.17$0.175.9%7.1K0.112.7K
$277.00Nov 50.270.28$0.283.6%9.2K0.172.0K
$278.00Nov 50.470.48$0.482.1%13.4K0.271.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 530 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1855.5658.27$56.924.8%--1.009.5K
$230.00Nov 649.8150.21$50.010.8%--1.0013
$245.00Nov 634.8235.24$35.031.2%--1.0022
$260.00Nov 519.7620.15$19.952.0%91.009
$267.00Nov 512.9013.05$12.981.2%111.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 57.007.12$7.061.7%2351.00181
$288.00Nov 57.988.11$8.051.6%891.00--
$289.00Nov 58.979.11$9.041.5%421.00--
$290.00Nov 59.9810.10$10.041.2%1531.00117
$291.00Nov 510.9411.10$11.021.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,015 active (total vol 412.8K, top 34.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.060.07$0.0714.3%17.5K0.051.2K
$284.00Nov 50.110.12$0.128.3%15.8K0.094.5K
$283.00Nov 50.220.23$0.234.3%9.2K0.141.6K
$286.00Nov 50.030.04$0.0425.0%8.8K0.036.0K
$282.00Nov 50.410.42$0.422.4%6.8K0.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 51.191.21$1.201.7%34.6K0.524.1K
$279.00Nov 50.760.78$0.772.6%22.4K0.38958
$282.00Nov 52.472.50$2.491.2%21.6K0.772.1K
$281.00Nov 51.771.79$1.781.1%20.2K0.651.4K
$270.00Dec 184.304.37$4.341.6%15.7K0.3198.0K

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 88.4%, max 113.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Nov 5Dec 1841.9%19.7%113.0%801.7K
$278.00Nov 5Dec 1840.8%19.4%110.7%2673.8K
$279.00Nov 5Dec 1840.2%19.1%110.4%5081.4K
$280.00Nov 5Dec 1838.8%18.8%106.1%2.1K38.0K
$282.00Nov 5Dec 1838.7%21.6%78.9%6.8K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Nov 5Dec 1841.9%19.6%113.3%9.2K6.4K
$278.00Nov 5Dec 1840.8%19.4%111.0%13.5K13.4K
$279.00Nov 5Dec 1840.2%19.1%110.6%22.4K3.1K
$280.00Nov 5Dec 1838.8%18.8%106.1%37.7K53.7K
$282.00Nov 5Dec 1839.1%21.6%80.9%21.6K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 567 found (best R:R 42.48, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Dec 11$0.12$0.88$0.1213%7.33$299.12
$305.00$307.00Dec 11$0.11$1.89$0.117%17.18$305.11
$301.00$302.00Dec 18$0.11$0.89$0.1112%8.09$301.11
$299.00$300.00Dec 18$0.14$0.86$0.1415%6.14$299.14
$292.00$292.50Dec 4$0.11$0.39$0.1122%3.55$292.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.23$9.77$0.236%42.48$239.77
$250.00$245.00Dec 11$0.24$4.76$0.2410%19.83$249.76
$279.00$277.00Nov 19$0.71$1.29$0.7146%1.82$278.29
$277.00$275.00Nov 19$0.59$1.41$0.5940%2.39$276.41
$250.00$245.00Dec 4$0.19$4.81$0.198%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 0.06, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.42$0.42$7.5890%0.06$292.42
$280.00$282.00Nov 19$1.09$1.09$0.9150%1.20$281.09
$294.00$300.00Nov 18$0.28$0.28$5.7292%0.05$294.28
$281.00$282.00Dec 18$0.56$0.56$0.4452%1.27$281.56
$280.00$281.00Nov 17$0.57$0.57$0.4350%1.33$280.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.40$1.40$18.6078%0.08$268.60
$278.00$277.00Nov 5$0.20$0.20$0.8073%0.25$277.80
$277.00$276.00Nov 5$0.11$0.11$0.8982%0.12$276.89
$276.00$275.00Nov 6$0.19$0.19$0.8176%0.23$275.81
$279.00$278.00Nov 5$0.29$0.29$0.7162%0.41$278.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.19, cheapest $1.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8433.2%23.4%
$282.50Nov 6Nov 13$1.6730.3%22.3%
$281.00Nov 5Nov 6$0.8838.9%31.0%
$279.00Nov 5Nov 6$0.9540.2%32.4%
$280.00Nov 5Nov 6$0.9538.8%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.6333.2%23.4%
$282.50Nov 6Nov 13$1.4630.3%22.3%
$281.00Nov 5Nov 6$0.7938.9%31.0%
$279.00Nov 5Nov 6$0.8640.2%32.4%
$280.00Nov 5Nov 6$0.8538.8%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.83% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 5$1.13$1.20$2.33$277.67$282.330.83%
$279.00Nov 5$1.71$0.77$2.48$276.52$281.480.89%
$281.00Nov 5$0.71$1.78$2.49$278.51$283.490.89%
$278.00Nov 5$2.41$0.48$2.89$275.11$280.891.03%
$282.00Nov 5$0.42$2.49$2.91$279.09$284.911.04%
$277.00Nov 5$3.22$0.28$3.50$273.50$280.501.25%
$283.00Nov 5$0.23$3.31$3.54$279.46$286.541.26%
$280.00Nov 6$2.08$2.05$4.13$275.87$284.131.48%
$281.00Nov 6$1.59$2.57$4.16$276.84$285.161.49%
$276.00Nov 5$4.10$0.17$4.27$271.73$280.271.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$275.00Nov 5$0.12$0.10$0.22$274.78$284.22
$284.00$276.00Nov 5$0.12$0.17$0.29$275.71$284.29
$283.00$275.00Nov 5$0.23$0.10$0.33$274.67$283.33
$283.00$276.00Nov 5$0.23$0.17$0.40$275.60$283.40
$284.00$277.00Nov 5$0.12$0.28$0.40$276.60$284.40
$283.00$277.00Nov 5$0.23$0.28$0.51$276.49$283.51
$282.00$275.00Nov 5$0.42$0.10$0.52$274.48$282.52
$282.00$276.00Nov 5$0.42$0.17$0.59$275.41$282.59
$284.00$278.00Nov 5$0.12$0.48$0.60$277.40$284.60
$282.00$277.00Nov 5$0.42$0.28$0.70$276.30$282.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 1.38, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268288/288Dec 4$0.29$0.2144%1.38$267.71$287.79
261/262286/287Nov 27$0.48$0.5252%0.92$261.52$286.48
255/256288/289Dec 18$0.49$0.5151%0.96$255.51$288.49
272/272288/288Nov 13$0.21$0.2957%0.72$272.29$287.71
268/268287/288Dec 4$0.28$0.2242%1.27$267.72$287.28
257/258288/289Dec 18$0.50$0.5049%1.00$257.50$288.50
264/265286/287Nov 27$0.50$0.5049%1.00$264.50$286.50
255/256289/290Dec 18$0.46$0.5453%0.85$255.54$289.46
269/270284/285Nov 16$0.53$0.4746%1.13$269.47$284.53
269/270285/286Nov 16$0.49$0.5150%0.96$269.51$285.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Nov 5$0.12$0.8825%7.33
$280.00$281.00$282.00Nov 5$0.13$0.8725%6.69
$281.00$282.00$283.00Nov 5$0.10$0.9021%9.00
$280.00$281.00$282.00Nov 6$0.07$0.9316%13.29
$276.00$277.00$278.00Nov 5$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.06$9.943%165.67
$240.00$250.00$260.00Nov 9$0.05$9.952%199.00
$240.00$245.00$250.00Dec 4$0.05$4.953%99.00
$277.00$278.00$279.00Nov 5$0.09$0.9121%10.11
$280.00$281.00$282.00Nov 6$0.06$0.9416%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. 412 found (best net $-6.01, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$6.01$0.99
$277.00$281.001:2Nov 18-$1.69$2.31
$273.00$277.001:2Nov 12-$2.56$1.44
$281.00$282.001:2Nov 5-$0.13$0.87
$280.00$281.001:2Nov 5-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 17$0.00$10.00
$257.50$250.001:2Nov 12-$0.04$7.46
$240.00$230.001:2Dec 11-$0.28$9.72
$278.00$277.001:2Nov 5-$0.08$0.92
$250.00$240.001:2Nov 12-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 268 found (best yield 2.90%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Dec 18$8.110.490.0%2.90%2.93%23736.5K
$281.00Dec 18$7.530.480.4%2.69%3.08%2221.3K
$282.00Dec 18$6.970.460.8%2.49%3.24%572.1K
$283.00Dec 18$6.460.441.1%2.31%3.41%391.0K
$280.00Dec 11$7.690.510.0%2.75%2.78%33101
$284.00Dec 18$5.950.421.5%2.13%3.59%121.6K
$281.00Dec 11$7.120.490.4%2.54%2.93%5132
$282.00Dec 11$6.560.470.8%2.34%3.09%22236
$285.00Dec 18$5.480.401.8%1.96%3.78%27217.4K
$282.50Dec 11$6.300.460.9%2.25%3.18%154

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 130,370
Total Puts 282,494
Put/Call Ratio 2.17
Net Difference -152,124

Prior's Put/Call Breakdown

Total Calls 207,808
Total Puts 333,997
Put/Call Ratio 1.61
Net Difference -126,189

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