Tour v536
IWM
iShares Russell 2000 ETF
$279.92 -1.44%
(11/5 10:05) ◀
|
Thursday, November 5, 2026 (10:10am)
January 2026
|
▶ (11/5 10:15)
◀ 11/5 10:10 ▶

Option Volume

Detail
ℹ
Current (11/05 10:10am) 453,844
Calls: 146,239 (32%)
Puts: 307,605 (68%)
Prior (11/04) 568,911
Calls: 218,301 (38%)
Puts: 350,610 (62%)
Current vs Prior -20.23%
Calls: -33.01% (Calls)
Puts: -12.27% (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 -75.13%
Calls: -80.93%
Puts: -70.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:10am) $78.43M
Calls: $12.37M (16%)
Puts: $66.05M (84%)
Prior (11/04) $67.70M
Calls: $19.09M (28%)
Puts: $48.61M (72%)
Current vs Prior +15.84%
Calls: -35.17%
Puts: +35.87%
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 -57.38%
Calls: -83.68%
Puts: -38.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:10am) 2.10
Prior (11/04) 1.61
Current vs Prior +30.97%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +52.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:10am) 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% | 1.73%1.73% | 2.09%1.73% | 2.99%3.19% | 5.90%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +6.62% | +24.39%+380.53% | +50.92%+24.39% | +24.75%+23.62% | +12.65%
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 -14.89% | +7.36%+124.45% | +27.51%+11.24% | +6.54%-13.85% | +0.14%
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 +6.62% | +24.39%+380.53% | +50.92%+24.39% | +24.75%+23.62% | +12.65%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 1.26%
Calls: 1.19% | 1.11%
Puts: 1.64% | 1.41%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -60.45% | -37.62%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -63.56% | -56.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($66.05M) vs calls ($12.37M). Extreme bearish P/C ratio of 2.10 - heavy put buying. P/C ratio rising 31% - 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
10:10BEARISHBEARISHBEARISH
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 1,171 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2030.7230.83$30.780.4%--0.953.9K
$252.00Dec 1130.1830.29$30.240.4%--0.8927
$250.00Dec 1132.0332.15$32.090.4%10.907
$255.00Nov 2025.8925.99$25.940.4%--0.93148
$255.00Dec 1827.6127.72$27.670.4%--0.862.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 51.801.81$1.810.6%20.9K0.661.4K
$296.00Dec 416.4916.60$16.550.7%--0.8610
$296.00Dec 1817.5417.66$17.600.7%30.81138
$293.00Nov 2013.3613.46$13.410.7%100.87131
$292.50Dec 413.5713.68$13.630.8%--0.7924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.060.07$0.0714.3%18.4K0.051.2K
$284.00Nov 50.120.13$0.137.7%16.8K0.084.5K
$283.00Nov 50.230.24$0.244.2%10.8K0.151.6K
$282.00Nov 50.410.42$0.422.4%8.7K0.231.0K
$281.00Nov 50.700.71$0.711.4%6.2K0.34411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.050.06$0.0616.7%2.2K0.04498
$276.00Nov 50.150.16$0.166.3%8.4K0.112.7K
$275.00Nov 50.090.10$0.1010.0%5.1K0.07414
$277.00Nov 50.270.28$0.283.6%11.5K0.182.0K
$278.00Nov 50.470.48$0.482.1%16.4K0.271.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 531 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 519.6220.09$19.862.4%91.009
$267.00Nov 512.8312.99$12.911.2%131.003
$268.00Nov 511.8412.01$11.931.4%111.002
$269.00Nov 510.8311.01$10.921.6%31.00--
$270.00Nov 59.8710.02$9.951.5%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 610.0210.17$10.091.5%41.00276
$291.00Nov 611.0111.16$11.091.4%41.00--
$292.00Nov 612.0112.16$12.091.2%11.001
$299.00Nov 618.9119.39$19.152.5%11.00--
$310.00Nov 629.8930.39$30.141.7%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,039 active (total vol 453.8K, top 37.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.060.07$0.0714.3%18.4K0.051.2K
$284.00Nov 50.120.13$0.137.7%16.8K0.084.5K
$283.00Nov 50.230.24$0.244.2%10.8K0.151.6K
$286.00Nov 50.030.04$0.0425.0%8.9K0.036.0K
$282.00Nov 50.410.42$0.422.4%8.7K0.231.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 51.211.23$1.221.6%37.1K0.524.1K
$279.00Nov 50.770.78$0.781.3%25.4K0.39958
$282.00Nov 52.502.53$2.511.2%21.8K0.772.1K
$281.00Nov 51.801.81$1.810.6%20.9K0.661.4K
$278.00Nov 50.470.48$0.482.1%16.4K0.271.4K

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 89.3%, max 110.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Nov 5Dec 1840.0%19.0%110.7%2.6K38.0K
$277.00Nov 5Dec 1841.6%19.8%110.3%1131.7K
$278.00Nov 5Dec 1840.5%19.5%107.6%2893.8K
$279.00Nov 5Dec 1839.7%19.2%106.5%5771.4K
$282.00Nov 5Dec 1840.0%21.8%83.3%8.8K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.00Nov 5Dec 1841.7%19.8%110.8%11.5K6.4K
$280.00Nov 5Dec 1840.0%19.0%110.7%40.5K53.7K
$278.00Nov 5Dec 1840.6%19.5%108.2%16.5K13.4K
$279.00Nov 5Dec 1839.9%19.2%107.2%25.4K3.1K
$282.00Nov 5Dec 1840.0%21.8%83.4%21.8K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 39.00, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$305.00$307.00Dec 11$0.11$1.89$0.117%17.18$305.11
$279.00$280.00Nov 5$0.56$0.44$0.5661%0.79$279.56
$298.00$299.00Dec 4$0.11$0.89$0.1111%8.09$298.11
$301.00$302.00Dec 18$0.12$0.88$0.1212%7.33$301.12
$302.00$303.00Dec 18$0.11$0.89$0.1111%8.09$302.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.25$9.75$0.256%39.00$239.75
$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 11$0.26$4.74$0.2610%18.23$249.74
$245.00$240.00Dec 11$0.18$4.82$0.188%26.78$244.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 425 found (best R:R 0.06, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.44$0.44$7.5689%0.06$292.44
$294.00$300.00Nov 18$0.29$0.29$5.7192%0.05$294.29
$285.00$286.00Dec 18$0.48$0.48$0.5260%0.92$285.48
$282.00$283.00Dec 18$0.54$0.54$0.4654%1.17$282.54
$281.00$282.00Nov 27$0.55$0.55$0.4552%1.22$281.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.44$1.44$18.5677%0.08$268.56
$278.00$277.00Nov 5$0.20$0.20$0.8073%0.25$277.80
$277.00$276.00Nov 5$0.12$0.12$0.8882%0.14$276.88
$279.00$278.00Nov 5$0.30$0.30$0.7061%0.43$278.70
$275.00$274.00Nov 6$0.15$0.15$0.8581%0.18$274.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.22, cheapest $1.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8333.6%23.5%
$282.50Nov 6Nov 13$1.6531.5%22.8%
$281.00Nov 5Nov 6$0.9439.9%32.3%
$280.00Nov 5Nov 6$1.0140.0%32.9%
$279.00Nov 5Nov 6$1.0239.7%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.6533.6%23.5%
$282.50Nov 6Nov 13$1.4631.5%22.8%
$281.00Nov 5Nov 6$0.8339.9%32.3%
$279.00Nov 5Nov 6$0.9139.9%32.8%
$280.00Nov 5Nov 6$0.9140.0%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.84% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 5$1.12$1.22$2.34$277.66$282.340.84%
$279.00Nov 5$1.68$0.78$2.46$276.54$281.460.88%
$281.00Nov 5$0.71$1.81$2.52$278.48$283.520.90%
$278.00Nov 5$2.38$0.48$2.86$275.14$280.861.02%
$282.00Nov 5$0.42$2.51$2.93$279.07$284.931.05%
$277.00Nov 5$3.19$0.28$3.47$273.53$280.471.24%
$283.00Nov 5$0.24$3.34$3.58$279.42$286.581.28%
$276.00Nov 5$4.06$0.16$4.22$271.78$280.221.51%
$280.00Nov 6$2.13$2.13$4.26$275.74$284.261.52%
$281.00Nov 6$1.65$2.64$4.29$276.71$285.291.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$275.00Nov 5$0.13$0.10$0.23$274.77$284.23
$284.00$276.00Nov 5$0.13$0.16$0.29$275.71$284.29
$283.00$275.00Nov 5$0.24$0.10$0.34$274.66$283.34
$283.00$276.00Nov 5$0.24$0.16$0.40$275.60$283.40
$284.00$277.00Nov 5$0.13$0.28$0.41$276.59$284.41
$283.00$277.00Nov 5$0.24$0.28$0.52$276.48$283.52
$282.00$275.00Nov 5$0.42$0.10$0.52$274.48$282.52
$282.00$276.00Nov 5$0.42$0.16$0.58$275.42$282.58
$282.00$277.00Nov 5$0.42$0.28$0.70$276.30$282.70
$284.00$278.00Nov 5$0.13$0.48$0.61$277.39$284.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/272287/288Nov 27$0.30$0.2039%1.50$272.20$287.30
277/278282/282Nov 6$0.33$0.1732%1.94$277.17$282.33
260/261288/289Dec 18$0.53$0.4746%1.13$260.47$288.53
260/261289/290Dec 18$0.51$0.4948%1.04$260.49$289.51
265/266286/287Nov 20$0.47$0.5352%0.89$265.53$286.47
257/258288/289Dec 18$0.50$0.5049%1.00$257.50$288.50
257/258289/290Dec 18$0.48$0.5251%0.92$257.52$289.48
256/257288/289Dec 18$0.49$0.5150%0.96$256.51$288.49
256/257289/290Dec 18$0.47$0.5352%0.89$256.53$289.47
265/266285/286Nov 20$0.50$0.5049%1.00$265.50$285.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Nov 5$0.06$0.9416%15.67
$280.00$281.00$282.00Nov 6$0.06$0.9415%15.67
$280.00$281.00$282.00Nov 5$0.12$0.8825%7.33
$282.00$283.00$284.00Nov 5$0.07$0.9315%13.29
$277.00$278.00$279.00Nov 5$0.11$0.8921%8.09
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
$280.00$281.00$282.00Nov 5$0.11$0.8925%8.09
$240.00$245.00$250.00Dec 4$0.06$4.943%82.33
$240.00$245.00$250.00Nov 27$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $-8.16, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$5.96$1.04
$277.00$281.001:2Nov 18-$1.75$2.25
$273.00$277.001:2Nov 12-$2.57$1.43
$281.00$282.001:2Nov 5-$0.13$0.87
$282.00$283.001:2Nov 5-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$8.16$2.84
$299.00$292.001:2Nov 6-$5.03$1.97
$260.00$250.001:2Nov 17$0.00$10.00
$257.50$250.001:2Nov 12-$0.03$7.47
$240.00$230.001:2Dec 11-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 269 found (best yield 2.92%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Dec 18$8.160.490.0%2.92%2.94%24336.5K
$281.00Dec 18$7.590.480.4%2.71%3.10%2281.3K
$282.00Dec 18$7.040.460.7%2.52%3.26%572.1K
$283.00Dec 18$6.500.441.1%2.32%3.42%391.0K
$280.00Dec 11$7.760.510.0%2.77%2.80%33101
$281.00Dec 11$7.180.490.4%2.57%2.95%6132
$284.00Dec 18$6.010.421.5%2.15%3.60%121.6K
$282.00Dec 11$6.630.470.7%2.37%3.11%22236
$285.00Dec 18$5.570.401.8%1.99%3.80%42517.4K
$282.50Dec 11$6.360.460.9%2.27%3.19%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 146,239
Total Puts 307,605
Put/Call Ratio 2.10
Net Difference -161,366

Prior's Put/Call Breakdown

Total Calls 218,301
Total Puts 350,610
Put/Call Ratio 1.61
Net Difference -132,309

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