Tour v536
IWM
iShares Russell 2000 ETF
$278.25 -2.03%
(11/5 10:20) ◀
|
Thursday, November 5, 2026 (10:25am)
January 2026
|
▶ (11/5 10:30)
◀ 11/5 10:25 ▶

Option Volume

Detail
ℹ
Current (11/05 10:25am) 586,144
Calls: 197,550 (34%)
Puts: 388,594 (66%)
Prior (11/04) 667,193
Calls: 264,523 (40%)
Puts: 402,670 (60%)
Current vs Prior -12.15%
Calls: -25.32% (Calls)
Puts: -3.50% (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 -67.87%
Calls: -74.24%
Puts: -63.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:25am) $127.30M
Calls: $15.23M (12%)
Puts: $112.07M (88%)
Prior (11/04) $87.15M
Calls: $20.44M (23%)
Puts: $66.70M (77%)
Current vs Prior +46.08%
Calls: -25.48%
Puts: +68.01%
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 -30.82%
Calls: -79.91%
Puts: +3.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:25am) 1.97
Prior (11/04) 1.52
Current vs Prior +29.22%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +42.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:25am) 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 1.10% | 1.89%1.89% | 2.28%1.89% | 3.27%3.49% | 6.22%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +13.17% | +36.27%+426.43% | +64.51%+36.27% | +36.60%+35.22% | +18.74%
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 -9.66% | +17.62%+145.89% | +39.00%+21.87% | +16.66%-5.77% | +5.55%
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 +13.17% | +36.27%+426.43% | +64.51%+36.27% | +36.60%+35.22% | +18.74%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 0.76%
Calls: 1.44% | 0.78%
Puts: 1.20% | 0.74%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -63.23% | -62.38%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -66.13% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($112.07M) vs calls ($15.23M). Extreme bearish P/C ratio of 1.97 - 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
10:25BEARISHBEARISHBEARISH
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 1,221 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 97.377.40$7.390.4%70.7922
$245.00Nov 2034.1034.24$34.170.4%--0.95210
$270.00Nov 99.079.11$9.090.4%30.8427
$275.00Nov 136.496.52$6.510.5%350.621.8K
$250.00Dec 430.1830.32$30.250.5%10.8920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 62.202.21$2.210.5%2.4K0.477.5K
$267.00Nov 202.112.12$2.120.5%3190.2359.6K
$280.00Nov 63.233.25$3.240.6%5.9K0.6110.7K
$281.00Nov 53.093.11$3.100.6%21.8K0.801.4K
$281.00Nov 94.294.32$4.310.7%6450.64563

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 50.070.08$0.0812.5%19.3K0.054.5K
$283.00Nov 50.120.13$0.137.7%13.4K0.081.6K
$282.00Nov 50.200.21$0.214.8%13.5K0.131.0K
$281.00Nov 50.350.36$0.362.8%9.3K0.20411
$280.00Nov 50.580.59$0.591.7%5.6K0.291.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 50.060.07$0.0714.3%3760.04900
$273.00Nov 50.100.11$0.119.1%4.1K0.07596
$274.00Nov 50.170.18$0.185.6%6.3K0.11498
$275.00Nov 50.290.30$0.303.3%10.1K0.17414
$276.00Nov 50.470.48$0.482.1%13.3K0.242.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 551 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 518.0618.56$18.312.7%91.009
$267.00Nov 511.1711.32$11.251.3%161.003
$268.00Nov 510.1710.33$10.251.6%141.002
$269.00Nov 59.179.34$9.251.8%31.00--
$270.00Nov 58.198.35$8.271.9%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Nov 610.6910.88$10.791.8%131.00220
$290.00Nov 611.6911.85$11.771.4%191.00276
$291.00Nov 612.6612.85$12.761.5%81.00--
$292.00Nov 613.6713.86$13.771.4%11.001
$299.00Nov 620.4320.95$20.692.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 586.1K, top 40.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.040.05$0.0520.0%20.8K0.031.2K
$284.00Nov 50.070.08$0.0812.5%19.3K0.054.5K
$282.00Nov 50.200.21$0.214.8%13.5K0.131.0K
$283.00Nov 50.120.13$0.137.7%13.4K0.081.6K
$281.00Nov 50.350.36$0.362.8%9.3K0.20411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 52.322.34$2.330.9%40.8K0.714.1K
$279.00Nov 51.661.68$1.671.2%31.5K0.59958
$278.00Nov 51.131.14$1.130.9%27.7K0.471.4K
$282.00Nov 53.943.97$3.960.8%22.0K0.872.1K
$281.00Nov 53.093.11$3.100.6%21.8K0.801.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 94.9%, max 120.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.7%21.2%120.0%5028.7K
$276.00Nov 5Dec 1845.4%21.0%116.7%1301.0K
$278.00Nov 5Dec 1843.9%20.4%114.9%8443.8K
$277.00Nov 5Dec 1844.3%20.7%114.1%1641.7K
$281.00Nov 5Dec 1845.0%22.9%96.3%9.6K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.7%21.2%120.0%10.7K90.0K
$276.00Nov 5Dec 1845.4%21.0%116.7%13.5K3.9K
$278.00Nov 5Dec 1843.9%20.4%114.9%27.7K13.4K
$277.00Nov 5Dec 1844.3%20.7%114.1%18.6K6.4K
$281.00Nov 5Dec 1845.0%22.9%96.3%22.0K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 643 found (best R:R 30.25, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$278.00$279.00Nov 5$0.46$0.54$0.4653%1.17$278.46
$305.00$307.00Dec 11$0.11$1.89$0.117%17.18$305.11
$299.00$300.00Dec 18$0.13$0.87$0.1314%6.69$299.13
$277.00$278.00Nov 5$0.61$0.39$0.6165%0.64$277.61
$300.00$301.00Dec 11$0.11$0.89$0.1111%8.09$300.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.32$9.68$0.327%30.25$239.68
$250.00$245.00Dec 11$0.33$4.67$0.3312%14.15$249.67
$245.00$240.00Dec 11$0.24$4.76$0.249%19.83$244.76
$240.00$235.00Dec 18$0.22$4.78$0.228%21.73$239.78
$250.00$245.00Nov 27$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. 477 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.41$0.41$7.5990%0.05$292.41
$294.00$300.00Nov 18$0.27$0.27$5.7392%0.05$294.27
$281.00$282.00Dec 18$0.53$0.53$0.4755%1.13$281.53
$280.00$281.00Dec 11$0.55$0.55$0.4552%1.22$280.55
$279.00$280.00Dec 18$0.56$0.56$0.4451%1.27$279.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.98$1.98$18.0273%0.11$268.02
$275.00$274.00Nov 5$0.12$0.12$0.8884%0.14$274.88
$276.00$275.00Nov 5$0.18$0.18$0.8276%0.22$275.82
$277.00$276.00Nov 5$0.27$0.27$0.7365%0.37$276.73
$278.00$277.50Nov 6$0.22$0.22$0.2852%0.79$277.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.31, cheapest $1.86)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.0536.8%25.4%
$279.00Nov 5Nov 6$1.1244.3%36.7%
$278.00Nov 5Nov 6$1.1843.9%36.6%
$277.00Nov 5Nov 6$1.1544.3%37.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8636.8%25.4%
$279.00Nov 5Nov 6$1.0244.3%36.7%
$278.00Nov 5Nov 6$1.0843.9%36.6%
$277.00Nov 5Nov 6$1.0444.3%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 510 found (cheapest 0.91% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Nov 5$1.39$1.13$2.52$275.48$280.520.91%
$279.00Nov 5$0.93$1.67$2.60$276.40$281.600.93%
$277.00Nov 5$2.00$0.75$2.75$274.25$279.750.99%
$280.00Nov 5$0.59$2.33$2.92$277.08$282.921.05%
$276.00Nov 5$2.73$0.48$3.21$272.79$279.211.15%
$281.00Nov 5$0.36$3.10$3.46$277.54$284.461.24%
$275.00Nov 5$3.55$0.30$3.85$271.15$278.851.38%
$282.00Nov 5$0.21$3.96$4.17$277.83$286.171.50%
$274.00Nov 5$4.43$0.18$4.61$269.39$278.611.66%
$279.00Nov 6$2.05$2.69$4.74$274.26$283.741.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.11% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$274.00Nov 5$0.13$0.18$0.31$273.69$283.31
$282.00$274.00Nov 5$0.21$0.18$0.39$273.61$282.39
$283.00$275.00Nov 5$0.13$0.30$0.43$274.57$283.43
$282.00$275.00Nov 5$0.21$0.30$0.51$274.49$282.51
$281.00$274.00Nov 5$0.36$0.18$0.54$273.46$281.54
$281.00$275.00Nov 5$0.36$0.30$0.66$274.34$281.66
$283.00$276.00Nov 5$0.13$0.48$0.61$275.39$283.61
$282.00$276.00Nov 5$0.21$0.48$0.69$275.31$282.69
$281.00$276.00Nov 5$0.36$0.48$0.84$275.16$281.84
$280.00$274.00Nov 5$0.59$0.18$0.77$273.23$280.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 561 found (best R:R 0.96, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251287/288Dec 18$0.49$0.5152%0.96$250.51$287.49
252/253287/288Dec 18$0.50$0.5051%1.00$252.50$287.50
251/252287/288Dec 18$0.49$0.5152%0.96$251.51$287.49
256/257287/288Dec 18$0.53$0.4748%1.13$256.47$287.53
253/254287/288Dec 18$0.50$0.5050%1.00$253.50$287.50
266/267282/283Nov 10$0.46$0.5454%0.85$266.54$282.46
262/263284/285Nov 20$0.51$0.4949%1.04$262.49$284.51
262/263285/286Nov 20$0.48$0.5252%0.92$262.52$285.48
262/263286/287Nov 20$0.45$0.5555%0.82$262.55$286.45
255/256287/288Dec 18$0.51$0.4949%1.04$255.49$287.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 11.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$278.00$279.00$280.00Nov 5$0.12$0.8824%7.33
$274.00$275.00$276.00Nov 5$0.06$0.9414%15.67
$268.00$270.00$272.00Nov 10$0.09$1.9110%21.22
$279.00$280.00$281.00Nov 6$0.06$0.9413%15.67
$275.00$276.00$277.00Nov 5$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.65$18.3525%11.12
$240.00$250.00$260.00Nov 10$0.11$9.894%89.91
$240.00$250.00$260.00Nov 9$0.07$9.933%141.86
$240.00$245.00$250.00Nov 27$0.05$4.953%99.00
$245.00$250.00$255.00Nov 16$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-0.83, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$272.001:2Nov 17-$0.83$9.17
$260.00$267.001:2Nov 5-$4.19$2.81
$273.00$277.001:2Nov 12-$2.14$1.86
$280.00$281.001:2Nov 5-$0.13$0.87
$281.00$282.001:2Nov 5-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$9.73$1.27
$257.50$250.001:2Nov 12-$0.03$7.47
$299.00$292.001:2Nov 6-$6.85$0.15
$240.00$230.001:2Dec 11-$0.34$9.66
$250.00$240.001:2Nov 12-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 282 found (best yield 2.95%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 18$8.220.490.3%2.95%3.22%121.0K
$280.00Dec 18$7.660.470.6%2.75%3.38%25936.5K
$281.00Dec 18$7.140.451.0%2.57%3.55%3151.3K
$279.00Dec 11$7.840.490.3%2.82%3.09%886
$282.00Dec 18$6.600.431.4%2.37%3.72%812.1K
$280.00Dec 11$7.280.480.6%2.62%3.25%38101
$283.00Dec 18$6.110.411.7%2.20%3.90%771.0K
$281.00Dec 11$6.740.461.0%2.42%3.41%7132
$284.00Dec 18$5.640.402.1%2.03%4.09%2141.6K
$282.00Dec 11$6.220.441.4%2.24%3.58%27236

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 197,550
Total Puts 388,594
Put/Call Ratio 1.97
Net Difference -191,044

Prior's Put/Call Breakdown

Total Calls 264,523
Total Puts 402,670
Put/Call Ratio 1.52
Net Difference -138,147

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