Tour v536
IWM
iShares Russell 2000 ETF
$278.85 -1.82%
(11/5 10:15) ◀
|
Thursday, November 5, 2026 (10:20am)
January 2026
|
▶ (11/5 10:25)
◀ 11/5 10:20 ▶

Option Volume

Detail
ℹ
Current (11/05 10:20am) 543,666
Calls: 180,330 (33%)
Puts: 363,336 (67%)
Prior (11/04) 620,393
Calls: 242,637 (39%)
Puts: 377,756 (61%)
Current vs Prior -12.37%
Calls: -25.68% (Calls)
Puts: -3.82% (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 -70.20%
Calls: -76.49%
Puts: -65.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:20am) $108.49M
Calls: $14.03M (13%)
Puts: $94.46M (87%)
Prior (11/04) $72.97M
Calls: $20.30M (28%)
Puts: $52.67M (72%)
Current vs Prior +48.68%
Calls: -30.89%
Puts: +79.35%
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 -41.04%
Calls: -81.50%
Puts: -12.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:20am) 2.01
Prior (11/04) 1.56
Current vs Prior +29.42%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +46.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:20am) 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% | 1.84%1.84% | 2.21%1.84% | 3.16%3.39% | 6.13%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +10.34% | +32.36%+411.31% | +58.99%+32.36% | +31.96%+31.31% | +16.91%
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 -11.91% | +14.24%+138.83% | +34.33%+18.37% | +12.70%-8.49% | +3.92%
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 +10.34% | +32.36%+411.31% | +58.99%+32.36% | +31.96%+31.31% | +16.91%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 1.00%
Calls: 1.18% | 0.71%
Puts: 1.55% | 1.30%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -62.12% | -50.50%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -65.10% | -65.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($94.46M) vs calls ($14.03M). Extreme bearish P/C ratio of 2.01 - 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
10:20BEARISHBEARISHBEARISH
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 1,191 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 95.385.40$5.390.4%80.7016
$245.00Nov 2034.6334.77$34.700.4%--0.95210
$276.00Nov 207.347.37$7.360.4%330.593.8K
$249.00Nov 2030.7330.87$30.800.5%--0.9414
$248.00Nov 2031.6931.84$31.770.5%--0.9527
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 132.602.61$2.610.4%6170.357.6K
$276.00Nov 91.661.67$1.670.6%1.2K0.34410
$277.00Nov 61.471.48$1.480.7%2.8K0.3730.0K
$280.00Nov 62.802.82$2.810.7%5.8K0.5710.7K
$279.00Nov 92.782.80$2.790.7%1.5K0.501.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 50.080.09$0.0911.1%18.9K0.064.5K
$283.00Nov 50.150.16$0.166.3%12.5K0.101.6K
$282.00Nov 50.270.28$0.283.6%12.0K0.161.0K
$281.00Nov 50.450.46$0.462.2%8.8K0.24411
$280.00Nov 50.730.74$0.741.4%4.8K0.351.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 50.070.08$0.0812.5%2.2K0.05596
$275.00Nov 50.190.20$0.205.0%9.1K0.12414
$274.00Nov 50.120.13$0.137.7%4.4K0.08498
$276.00Nov 50.320.33$0.333.0%11.5K0.192.7K
$277.00Nov 50.530.54$0.541.9%15.3K0.282.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 544 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 648.6349.15$48.891.1%--1.0013
$260.00Nov 518.5619.05$18.812.6%91.009
$245.00Nov 633.6634.16$33.911.5%--1.0022
$255.00Nov 623.6524.16$23.912.1%--0.9915
$257.00Nov 621.6922.16$21.932.1%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 57.157.29$7.221.9%6661.00695
$287.00Nov 58.138.29$8.211.9%2831.00181
$288.00Nov 59.099.28$9.182.1%891.00--
$289.00Nov 510.0810.28$10.182.0%421.00--
$290.00Nov 511.0711.28$11.181.9%1631.00117

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 543.6K, top 40.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.040.05$0.0520.0%20.5K0.031.2K
$284.00Nov 50.080.09$0.0911.1%18.9K0.064.5K
$283.00Nov 50.150.16$0.166.3%12.5K0.101.6K
$282.00Nov 50.270.28$0.283.6%12.0K0.161.0K
$286.00Nov 50.020.03$0.0333.3%9.1K0.026.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 51.871.89$1.881.1%40.4K0.654.1K
$279.00Nov 51.281.30$1.291.6%30.7K0.52958
$278.00Nov 50.840.85$0.851.2%24.2K0.391.4K
$282.00Nov 53.393.42$3.410.9%21.9K0.842.1K
$281.00Nov 52.592.61$2.600.8%21.7K0.761.4K

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 93.4%, max 114.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1844.3%20.6%114.6%761.0K
$278.00Nov 5Dec 1842.9%20.1%113.4%4723.8K
$277.00Nov 5Dec 1843.3%20.4%112.6%1551.7K
$279.00Nov 5Dec 1841.6%19.8%110.2%1.7K1.4K
$282.00Nov 5Dec 1843.5%22.3%95.0%12.1K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1844.0%20.6%113.2%11.7K3.9K
$279.00Nov 5Dec 1842.1%19.8%112.7%30.8K3.1K
$278.00Nov 5Dec 1842.5%20.1%111.3%24.3K13.4K
$277.00Nov 5Dec 1843.0%20.4%110.9%15.4K6.4K
$282.00Nov 5Dec 1843.5%22.4%94.7%21.9K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 617 found (best R:R 4.00, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Nov 5$0.55$0.45$0.5561%0.82$278.55
$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
$279.00$280.00Nov 5$0.41$0.59$0.4148%1.44$279.41
$280.00$281.00Nov 5$0.28$0.72$0.2835%2.57$280.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$295.00Dec 18$0.20$0.80$0.2081%4.00$295.80
$297.00$296.00Dec 18$0.51$0.49$0.5183%0.96$296.49
$240.00$230.00Dec 11$0.30$9.70$0.307%32.33$239.70
$250.00$245.00Dec 4$0.23$4.77$0.239%20.74$249.77
$250.00$245.00Dec 11$0.31$4.69$0.3111%15.13$249.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 455 found (best R:R 0.10, 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
$294.00$300.00Nov 18$0.28$0.28$5.7292%0.05$294.28
$280.00$281.00Dec 4$0.56$0.56$0.4452%1.27$280.56
$280.00$281.00Nov 27$0.55$0.55$0.4552%1.22$280.55
$279.00$280.00Dec 18$0.57$0.57$0.4351%1.33$279.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.77$1.77$18.2374%0.10$268.23
$277.00$276.00Nov 5$0.21$0.21$0.7972%0.27$276.79
$276.00$275.00Nov 5$0.13$0.13$0.8781%0.15$275.87
$278.00$277.00Nov 5$0.31$0.31$0.6961%0.45$277.69
$276.00$275.00Nov 6$0.26$0.26$0.7469%0.35$275.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.24, cheapest $1.78)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9535.7%24.6%
$280.00Nov 5Nov 6$1.0342.1%34.6%
$278.00Nov 5Nov 6$1.1242.9%35.5%
$279.00Nov 5Nov 6$1.1141.6%35.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.7835.7%24.6%
$280.00Nov 5Nov 6$0.9342.1%34.7%
$279.00Nov 5Nov 6$1.0142.1%35.0%
$278.00Nov 5Nov 6$1.0042.5%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.88% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$279.00Nov 5$1.15$1.29$2.44$276.56$281.440.88%
$278.00Nov 5$1.70$0.85$2.55$275.45$280.550.91%
$280.00Nov 5$0.74$1.88$2.62$277.38$282.620.94%
$277.00Nov 5$2.38$0.54$2.92$274.08$279.921.05%
$281.00Nov 5$0.46$2.60$3.06$277.94$284.061.10%
$276.00Nov 5$3.19$0.33$3.52$272.48$279.521.26%
$282.00Nov 5$0.28$3.41$3.69$278.31$285.691.32%
$275.00Nov 5$4.06$0.20$4.26$270.74$279.261.53%
$283.00Nov 5$0.16$4.31$4.47$278.53$287.471.60%
$279.00Nov 6$2.26$2.30$4.56$274.44$283.561.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.10% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$274.00Nov 5$0.16$0.13$0.29$273.71$283.29
$283.00$275.00Nov 5$0.16$0.20$0.36$274.64$283.36
$282.00$274.00Nov 5$0.28$0.13$0.41$273.59$282.41
$282.00$275.00Nov 5$0.28$0.20$0.48$274.52$282.48
$283.00$276.00Nov 5$0.16$0.33$0.49$275.51$283.49
$282.00$276.00Nov 5$0.28$0.33$0.61$275.39$282.61
$281.00$274.00Nov 5$0.46$0.13$0.59$273.41$281.59
$281.00$275.00Nov 5$0.46$0.20$0.66$274.34$281.66
$281.00$276.00Nov 5$0.46$0.33$0.79$275.21$281.79
$283.00$277.00Nov 5$0.16$0.54$0.70$276.30$283.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 1.17, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265285/286Nov 27$0.54$0.4646%1.17$264.46$285.54
260/261285/286Nov 27$0.49$0.5150%0.96$260.51$285.49
261/262285/286Nov 27$0.50$0.5049%1.00$261.50$285.50
264/265286/287Nov 27$0.51$0.4948%1.04$264.49$286.51
268/269285/286Nov 27$0.60$0.4039%1.50$268.40$285.60
263/264285/286Nov 20$0.48$0.5251%0.92$263.52$285.48
263/264286/287Nov 20$0.45$0.5554%0.82$263.55$286.45
258/259286/287Dec 4$0.49$0.5150%0.96$258.51$286.49
259/260286/287Dec 4$0.50$0.5049%1.00$259.50$286.50
260/261286/287Nov 27$0.46$0.5453%0.85$260.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Nov 5$0.06$0.9415%15.67
$281.00$282.00$283.00Nov 5$0.06$0.9414%15.67
$268.00$270.00$272.00Nov 10$0.08$1.929%24.00
$279.00$280.00$281.00Nov 9$0.05$0.9511%19.00
$277.00$278.00$279.00Nov 5$0.13$0.8724%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.09$9.914%110.11
$240.00$245.00$250.00Dec 4$0.06$4.944%82.33
$230.00$235.00$240.00Dec 18$0.05$4.953%99.00
$240.00$245.00$250.00Dec 11$0.09$4.914%54.56
$280.00$281.00$282.00Nov 5$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 395 found (best net $-4.87, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$4.87$2.13
$273.00$277.001:2Nov 12-$2.26$1.74
$280.00$281.001:2Nov 5-$0.18$0.82
$281.00$282.001:2Nov 5-$0.10$0.90
$279.00$280.001:2Nov 5-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$9.17$1.83
$299.00$292.001:2Nov 6-$6.22$0.78
$257.50$250.001:2Nov 12-$0.03$7.47
$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. 282 found (best yield 3.01%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 18$8.380.490.1%3.01%3.06%111.0K
$280.00Dec 18$7.810.480.4%2.80%3.21%25836.5K
$281.00Dec 18$7.260.460.8%2.60%3.37%2311.3K
$282.00Dec 18$6.730.441.1%2.41%3.54%612.1K
$279.00Dec 11$8.000.510.1%2.87%2.92%886
$280.00Dec 11$7.430.490.4%2.66%3.08%34101
$283.00Dec 18$6.230.421.5%2.23%3.72%741.0K
$281.00Dec 11$6.870.470.8%2.46%3.23%7132
$284.00Dec 18$5.750.401.9%2.06%3.91%2141.6K
$282.00Dec 11$6.340.451.1%2.27%3.40%23236

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 180,330
Total Puts 363,336
Put/Call Ratio 2.01
Net Difference -183,006

Prior's Put/Call Breakdown

Total Calls 242,637
Total Puts 377,756
Put/Call Ratio 1.56
Net Difference -135,119

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