Tour v536
IWM
iShares Russell 2000 ETF
$279.13 -1.72%
(11/5 10:10) ◀
|
Thursday, November 5, 2026 (10:15am)
January 2026
|
▶ (11/5 10:20)
◀ 11/5 10:15 ▶

Option Volume

Detail
ℹ
Current (11/05 10:15am) 503,181
Calls: 166,177 (33%)
Puts: 337,004 (67%)
Prior (11/04) 600,722
Calls: 231,670 (39%)
Puts: 369,052 (61%)
Current vs Prior -16.24%
Calls: -28.27% (Calls)
Puts: -8.68% (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 -72.42%
Calls: -78.33%
Puts: -68.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:15am) $96.65M
Calls: $12.85M (13%)
Puts: $83.80M (87%)
Prior (11/04) $70.45M
Calls: $19.43M (28%)
Puts: $51.03M (72%)
Current vs Prior +37.19%
Calls: -33.86%
Puts: +64.24%
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 -47.47%
Calls: -83.06%
Puts: -22.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:15am) 2.03
Prior (11/04) 1.59
Current vs Prior +27.31%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +47.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:15am) 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 1.07% | 1.81%1.81% | 2.19%1.81% | 3.10%3.31% | 6.03%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +9.86% | +30.68%+404.82% | +57.79%+30.68% | +29.43%+28.13% | +15.02%
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 -12.29% | +12.79%+135.80% | +33.32%+16.86% | +10.54%-10.71% | +2.24%
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 +9.86% | +30.68%+404.82% | +57.79%+30.68% | +29.43%+28.13% | +15.02%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.79%
Calls: 0.79% | 0.83%
Puts: 0.58% | 0.75%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -80.78% | -60.89%
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% | -72.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($83.80M) vs calls ($12.85M). Extreme bearish P/C ratio of 2.03 - heavy put buying. 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
10:15BEARISHBEARISHBEARISH
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 1,192 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 207.447.47$7.460.4%170.603.8K
$278.00Nov 134.884.90$4.890.4%460.55802
$250.00Dec 1131.4331.57$31.500.4%10.897
$250.00Dec 430.9131.05$30.980.5%10.9020
$256.00Dec 425.3425.46$25.400.5%--0.8724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 52.382.39$2.380.4%21.4K0.741.4K
$279.00Nov 62.172.18$2.170.5%2.7K0.493.5K
$278.00Nov 61.751.76$1.760.6%2.0K0.427.5K
$280.00Nov 51.701.71$1.710.6%39.6K0.624.1K
$277.50Nov 133.283.30$3.290.6%6920.43430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 50.070.08$0.0812.5%17.4K0.064.5K
$283.00Nov 50.150.16$0.166.3%12.0K0.101.6K
$282.00Nov 50.280.29$0.293.4%9.8K0.171.0K
$281.00Nov 50.500.51$0.512.0%7.8K0.26411
$288.00Nov 60.090.10$0.1010.0%2.5K0.059.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.160.17$0.175.9%7.0K0.11414
$273.00Nov 50.060.07$0.0714.3%8630.04596
$274.00Nov 50.100.11$0.119.1%3.2K0.07498
$276.00Nov 50.270.28$0.283.6%10.0K0.172.7K
$277.00Nov 50.450.46$0.462.2%13.5K0.262.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 539 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 518.8019.34$19.072.8%91.009
$230.00Nov 648.8749.45$49.161.2%--1.0013
$245.00Nov 633.8834.46$34.171.7%--1.0022
$267.00Nov 511.9912.19$12.091.7%141.003
$255.00Nov 623.9424.48$24.212.2%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 56.877.03$6.952.3%6031.00695
$287.00Nov 57.818.02$7.912.7%2831.00181
$288.00Nov 58.809.01$8.912.4%891.00--
$289.00Nov 59.7910.01$9.902.2%421.00--
$290.00Nov 510.8411.01$10.931.6%1591.00117

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 452.6K, top 39.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.040.05$0.0520.0%19.8K0.041.2K
$284.00Nov 50.070.08$0.0812.5%17.4K0.064.5K
$283.00Nov 50.150.16$0.166.3%12.0K0.101.6K
$282.00Nov 50.280.29$0.293.4%9.8K0.171.0K
$286.00Nov 50.020.03$0.0333.3%9.0K0.026.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 51.701.71$1.710.6%39.6K0.624.1K
$282.00Nov 53.153.18$3.170.9%21.9K0.832.1K
$281.00Nov 52.382.39$2.380.4%21.4K0.741.4K
$283.00Nov 54.014.05$4.031.0%15.7K0.903.1K
$270.00Dec 184.794.86$4.831.4%15.7K0.3398.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 89.3%, max 117.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1844.5%20.5%117.2%431.0K
$277.00Nov 5Dec 1843.2%20.2%113.4%1491.7K
$278.00Nov 5Dec 1842.5%19.9%113.3%3463.8K
$279.00Nov 5Dec 1841.6%19.7%111.0%9721.4K
$282.00Nov 5Dec 1842.2%22.3%89.1%9.8K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1844.5%20.5%117.2%10.2K3.9K
$277.00Nov 5Dec 1843.2%20.2%113.4%13.5K6.4K
$282.00Nov 5Dec 1842.2%22.3%89.1%21.9K4.4K
$281.00Nov 5Dec 1841.7%22.5%85.4%21.6K2.9K
$280.00Nov 5Dec 1841.7%22.9%81.9%43.5K53.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 604 found (best R:R 34.71, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$298.00Dec 4$0.11$0.89$0.1112%8.09$297.11
$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
$301.00$302.00Dec 11$0.10$0.90$0.1010%9.00$301.10
$279.00$280.00Nov 5$0.44$0.56$0.4450%1.27$279.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.28$9.72$0.287%34.71$239.72
$279.00$277.00Nov 19$0.76$1.24$0.7649%1.63$278.24
$250.00$245.00Dec 11$0.29$4.71$0.2911%16.24$249.71
$250.00$245.00Dec 4$0.22$4.78$0.229%21.73$249.78
$277.00$275.00Nov 19$0.65$1.35$0.6543%2.08$276.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 448 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.42$0.42$7.5890%0.06$292.42
$294.00$300.00Nov 18$0.28$0.28$5.7292%0.05$294.28
$280.00$281.00Dec 18$0.56$0.56$0.4452%1.27$280.56
$281.00$282.00Dec 18$0.54$0.54$0.4654%1.17$281.54
$282.00$283.00Nov 19$0.48$0.48$0.5258%0.92$282.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.69$1.69$18.3175%0.09$268.31
$276.00$275.00Nov 5$0.11$0.11$0.8983%0.12$275.89
$277.00$276.00Nov 5$0.18$0.18$0.8274%0.22$276.82
$278.00$277.50Nov 6$0.19$0.19$0.3158%0.61$277.81
$277.50$277.00Nov 6$0.17$0.17$0.3361%0.52$277.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.11, cheapest $0.51)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9135.7%24.5%
$278.00Nov 5Nov 6$1.1142.5%35.5%
$279.00Nov 5Nov 6$1.1341.6%34.9%
$280.00Nov 5Nov 6$1.0641.7%35.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Nov 6Nov 9$0.5135.5%23.4%
$279.00Nov 6Nov 9$0.5234.9%22.9%
$277.50Nov 6Nov 13$1.7235.7%24.5%
$280.00Nov 5Nov 6$0.9541.7%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.91% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 5$0.83$1.71$2.54$277.46$282.540.91%
$281.00Nov 5$0.51$2.38$2.89$278.11$283.891.04%
$277.00Nov 5$2.58$0.46$3.04$273.96$280.041.09%
$282.00Nov 5$0.29$3.17$3.46$278.54$285.461.24%
$276.00Nov 5$3.40$0.28$3.68$272.32$279.681.32%
$283.00Nov 5$0.16$4.03$4.19$278.81$287.191.50%
$275.00Nov 5$4.29$0.17$4.46$270.54$279.461.60%
$280.00Nov 6$1.89$2.66$4.55$275.45$284.551.63%
$279.00Nov 6$2.40$2.17$4.57$274.43$283.571.64%
$281.00Nov 6$1.45$3.23$4.68$276.32$285.681.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.07% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$274.00Nov 5$0.08$0.11$0.19$273.81$284.19
$284.00$275.00Nov 5$0.08$0.17$0.25$274.75$284.25
$283.00$274.00Nov 5$0.16$0.11$0.27$273.73$283.27
$283.00$275.00Nov 5$0.16$0.17$0.33$274.67$283.33
$284.00$276.00Nov 5$0.08$0.28$0.36$275.64$284.36
$282.00$274.00Nov 5$0.29$0.11$0.40$273.60$282.40
$282.00$275.00Nov 5$0.29$0.17$0.46$274.54$282.46
$283.00$276.00Nov 5$0.16$0.28$0.44$275.56$283.44
$282.00$276.00Nov 5$0.29$0.28$0.57$275.43$282.57
$284.00$277.00Nov 5$0.08$0.46$0.54$276.46$284.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 588 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263285/286Nov 20$0.48$0.5252%0.92$262.52$285.48
264/265285/286Nov 20$0.50$0.5050%1.00$264.50$285.50
257/258286/287Dec 4$0.49$0.5151%0.96$257.51$286.49
252/253287/288Dec 18$0.49$0.5151%0.96$252.51$287.49
252/253288/289Dec 18$0.47$0.5353%0.89$252.53$288.47
252/253289/290Dec 18$0.45$0.5555%0.82$252.55$289.45
254/255287/288Dec 18$0.50$0.5049%1.00$254.50$287.50
262/263286/287Nov 20$0.44$0.5655%0.79$262.56$286.44
254/255288/289Dec 18$0.48$0.5251%0.92$254.52$288.48
254/255289/290Dec 18$0.46$0.5453%0.85$254.54$289.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$268.00$270.00$272.00Nov 10$0.05$1.959%39.00
$277.00$278.00$279.00Nov 5$0.11$0.8924%8.09
$279.00$280.00$281.00Nov 5$0.12$0.8824%7.33
$280.00$281.00$282.00Nov 5$0.10$0.9021%9.00
$275.00$276.00$277.00Nov 5$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.08$9.924%124.00
$240.00$245.00$250.00Dec 4$0.06$4.944%82.33
$240.00$245.00$250.00Dec 11$0.07$4.934%70.43
$245.00$250.00$255.00Nov 16$0.05$4.953%99.00
$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. 394 found (best net $-9.02, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$5.11$1.89
$273.00$277.001:2Nov 12-$2.34$1.66
$281.00$282.001:2Nov 5-$0.07$0.93
$280.00$281.001:2Nov 5-$0.19$0.81
$283.00$284.001:2Nov 5$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$9.02$1.98
$299.00$292.001:2Nov 6-$5.89$1.11
$257.50$250.001:2Nov 12-$0.04$7.46
$240.00$230.001:2Dec 11-$0.31$9.69
$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. 267 found (best yield 2.83%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Dec 18$7.890.480.3%2.83%3.14%25736.5K
$281.00Dec 18$7.340.470.7%2.63%3.30%2311.3K
$282.00Dec 18$6.800.451.0%2.44%3.46%572.1K
$283.00Dec 18$6.290.431.4%2.25%3.64%401.0K
$280.00Dec 11$7.510.490.3%2.69%3.00%33101
$281.00Dec 11$6.950.470.7%2.49%3.16%6132
$284.00Dec 18$5.810.411.7%2.08%3.83%1871.6K
$282.00Dec 11$6.420.451.0%2.30%3.33%23236
$282.50Dec 11$6.160.441.2%2.21%3.41%154
$285.00Dec 18$5.340.392.1%1.91%4.02%1.0K17.4K

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 166,177
Total Puts 337,004
Put/Call Ratio 2.03
Net Difference -170,827

Prior's Put/Call Breakdown

Total Calls 231,670
Total Puts 369,052
Put/Call Ratio 1.59
Net Difference -137,382

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