Tour v536
IWM
iShares Russell 2000 ETF
$278.07 -2.09%
(11/5 10:25) ◀
|
Thursday, November 5, 2026 (10:30am)
January 2026
|
▶ (11/5 10:35)
◀ 11/5 10:30 ▶

Option Volume

Detail
ℹ
Current (11/05 10:30am) 739,096
Calls: 215,689 (29%)
Puts: 523,407 (71%)
Prior (11/04) 711,398
Calls: 289,957 (41%)
Puts: 421,441 (59%)
Current vs Prior +3.89%
Calls: -25.61% (Calls)
Puts: +24.19% (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 -59.49%
Calls: -71.88%
Puts: -50.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:30am) $162.17M
Calls: $16.99M (10%)
Puts: $145.18M (90%)
Prior (11/04) $91.02M
Calls: $20.73M (23%)
Puts: $70.29M (77%)
Current vs Prior +78.17%
Calls: -18.05%
Puts: +106.55%
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 -11.87%
Calls: -77.60%
Puts: +34.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:30am) 2.43
Prior (11/04) 1.45
Current vs Prior +66.96%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +75.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:30am) 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 1.09% | 1.82%1.82% | 2.24%1.82% | 3.24%3.49% | 6.25%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +11.77% | +31.44%+407.74% | +61.25%+31.44% | +35.49%+35.17% | +19.37%
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 -10.78% | +13.45%+137.16% | +36.25%+17.54% | +15.71%-5.80% | +6.11%
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 +11.77% | +31.44%+407.74% | +61.25%+31.44% | +35.49%+35.17% | +19.37%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.65% | 0.98%
Calls: 1.59% | 0.84%
Puts: 1.70% | 1.11%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -54.04% | -51.49%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -57.66% | -66.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($145.18M) vs calls ($16.99M). Elevated premium activity with dollar volume up 78% vs prior. Extreme bearish P/C ratio of 2.43 - heavy put buying. P/C ratio rising 67% - increased hedging/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
10:30BEARISHBEARISHBEARISH
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 1,007 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 1130.6130.76$30.690.5%10.887
$272.00Nov 97.177.21$7.190.6%100.7922
$251.00Nov 2028.1328.29$28.210.6%--0.9353
$257.00Dec 1824.5524.69$24.620.6%--0.82286
$259.00Dec 1122.5922.72$22.660.6%10.8134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 54.104.13$4.120.7%22.0K0.882.1K
$277.00Nov 92.342.36$2.350.9%1.2K0.431.1K
$295.00Dec 1117.7117.89$17.801.0%20.825
$289.00Nov 2011.8011.92$11.861.0%--0.8083
$278.00Nov 92.752.78$2.761.1%3.6K0.49737

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 230 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 50.060.07$0.0714.3%20.2K0.054.5K
$283.00Nov 50.100.11$0.119.1%14.7K0.071.6K
$282.00Nov 50.180.19$0.195.3%14.4K0.121.0K
$281.00Nov 50.310.32$0.323.1%10.9K0.19411
$280.00Nov 50.510.52$0.521.9%6.9K0.281.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 50.060.07$0.0714.3%7820.05900
$273.00Nov 50.100.11$0.119.1%5.7K0.07596
$274.00Nov 50.180.19$0.195.3%7.2K0.11498
$275.00Nov 50.290.30$0.303.3%12.4K0.17414
$276.00Nov 50.480.49$0.492.0%16.4K0.252.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 553 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 517.5718.37$17.974.5%91.009
$267.00Nov 510.9711.21$11.092.2%161.003
$268.00Nov 59.9710.17$10.072.0%141.002
$269.00Nov 58.959.21$9.082.9%31.00--
$270.00Nov 57.998.21$8.102.7%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Nov 610.8911.06$10.981.5%131.00220
$290.00Nov 611.8612.05$11.961.6%191.00276
$291.00Nov 612.8913.06$12.981.3%81.00--
$292.00Nov 613.1914.91$14.0512.2%11.001
$299.00Nov 620.1821.90$21.048.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 739.0K, top 65.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.030.04$0.0425.0%21.2K0.031.2K
$284.00Nov 50.060.07$0.0714.3%20.2K0.054.5K
$283.00Nov 50.100.11$0.119.1%14.7K0.071.6K
$282.00Nov 50.180.19$0.195.3%14.4K0.121.0K
$281.00Nov 50.310.32$0.323.1%10.9K0.19411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 202.742.79$2.771.8%65.5K0.28201.9K
$267.00Nov 202.172.21$2.191.8%52.3K0.2359.6K
$280.00Nov 52.432.46$2.451.2%41.0K0.724.1K
$278.00Nov 51.181.20$1.191.7%32.5K0.481.4K
$279.00Nov 51.741.77$1.761.7%32.2K0.61958

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 90.9%, max 115.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.1%21.4%115.7%17328.7K
$276.00Nov 5Dec 1845.1%21.1%113.6%1951.0K
$278.00Nov 5Dec 1843.6%20.6%111.9%2.6K3.8K
$277.00Nov 5Dec 1844.0%20.8%111.3%3371.7K
$281.00Nov 5Dec 1844.8%23.1%94.1%11.2K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.1%21.4%115.7%13.0K90.0K
$276.00Nov 5Dec 1845.1%21.1%113.6%16.6K3.9K
$278.00Nov 5Dec 1843.6%20.6%111.9%32.5K13.4K
$277.00Nov 5Dec 1844.0%20.8%111.3%23.1K6.4K
$281.00Nov 5Dec 1844.8%23.1%94.1%22.2K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 654 found (best R:R 6.14, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$253.00$254.00Dec 4$0.14$0.86$0.1487%6.14$253.14
$248.00$249.00Nov 20$0.44$0.56$0.4494%1.27$248.44
$257.00$258.00Dec 11$0.38$0.62$0.3883%1.63$257.38
$252.00$253.00Nov 27$0.63$0.37$0.6390%0.59$252.63
$272.00$272.50Nov 27$0.29$0.21$0.2966%0.72$272.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$287.00Nov 10$0.17$0.83$0.1791%4.88$287.83
$295.00$294.00Dec 18$0.13$0.87$0.1380%6.69$294.87
$290.00$289.00Dec 4$0.12$0.88$0.1276%7.33$289.88
$292.00$291.00Nov 20$0.58$0.42$0.5887%0.72$291.42
$298.00$297.50Nov 11$0.28$0.22$0.28100%0.79$297.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 479 found (best R:R 0.11, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.40$0.40$7.6090%0.05$292.40
$294.00$300.00Nov 18$0.28$0.28$5.7292%0.05$294.28
$280.00$281.00Nov 19$0.56$0.56$0.4455%1.27$280.56
$280.00$281.00Nov 18$0.54$0.54$0.4655%1.17$280.54
$280.00$281.00Dec 18$0.55$0.55$0.4553%1.22$280.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.01$2.01$17.9972%0.11$267.99
$277.00$276.00Nov 5$0.29$0.29$0.7164%0.41$276.71
$276.00$275.00Nov 5$0.19$0.19$0.8175%0.23$275.81
$278.00$277.00Nov 5$0.41$0.41$0.5952%0.69$277.59
$274.00$273.00Nov 16$0.34$0.34$0.6664%0.52$273.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.28, cheapest $1.91)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.1135.4%25.1%
$279.00Nov 5Nov 6$1.0443.7%35.1%
$278.00Nov 5Nov 6$1.1143.6%35.1%
$277.00Nov 5Nov 6$1.1044.0%35.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9135.4%25.1%
$279.00Nov 5Nov 6$0.9443.7%35.1%
$278.00Nov 5Nov 6$1.0143.6%35.1%
$277.00Nov 5Nov 6$0.9944.0%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 512 found (cheapest 0.88% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Nov 5$1.26$1.19$2.45$275.55$280.450.88%
$279.00Nov 5$0.83$1.76$2.59$276.41$281.590.93%
$277.00Nov 5$1.85$0.78$2.63$274.37$279.630.95%
$280.00Nov 5$0.52$2.45$2.97$277.03$282.971.07%
$276.00Nov 5$2.56$0.49$3.05$272.95$279.051.10%
$281.00Nov 5$0.32$3.25$3.57$277.43$284.571.28%
$275.00Nov 5$3.38$0.30$3.68$271.32$278.681.32%
$282.00Nov 5$0.19$4.12$4.31$277.69$286.311.55%
$274.00Nov 5$4.24$0.19$4.43$269.57$278.431.59%
$278.00Nov 6$2.37$2.20$4.57$273.43$282.571.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.11% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$283.00$274.00Nov 5$0.11$0.19$0.30$273.70$283.30
$282.00$274.00Nov 5$0.19$0.19$0.38$273.62$282.38
$283.00$275.00Nov 5$0.11$0.30$0.41$274.59$283.41
$282.00$275.00Nov 5$0.19$0.30$0.49$274.51$282.49
$281.00$274.00Nov 5$0.32$0.19$0.51$273.49$281.51
$281.00$275.00Nov 5$0.32$0.30$0.62$274.38$281.62
$283.00$276.00Nov 5$0.11$0.49$0.60$275.40$283.60
$282.00$276.00Nov 5$0.19$0.49$0.68$275.32$282.68
$281.00$276.00Nov 5$0.32$0.49$0.81$275.19$281.81
$280.00$274.00Nov 5$0.52$0.19$0.71$273.29$280.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261285/286Nov 20$0.48$0.5254%0.92$260.52$285.48
263/264283/284Nov 16$0.51$0.4951%1.04$263.49$283.51
261/262285/286Nov 20$0.48$0.5253%0.92$261.52$285.48
265/266283/284Nov 16$0.53$0.4748%1.13$265.47$283.53
262/263285/286Nov 20$0.49$0.5152%0.96$262.51$285.49
263/264286/287Nov 27$0.52$0.4849%1.08$263.48$286.52
264/265283/284Nov 16$0.51$0.4950%1.04$264.49$283.51
267/268283/284Nov 16$0.56$0.4445%1.27$267.44$283.56
260/261286/287Nov 27$0.48$0.5253%0.92$260.52$286.48
266/267283/284Nov 16$0.54$0.4646%1.17$266.46$283.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 11.05, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$268.00$270.00$272.00Nov 10$0.07$1.9310%27.57
$280.00$281.00$282.00Nov 5$0.07$0.9316%13.29
$278.00$279.00$280.00Nov 5$0.12$0.8824%7.33
$279.00$280.00$281.00Nov 6$0.06$0.9414%15.67
$272.00$274.00$276.00Nov 19$0.10$1.9010%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.66$18.3426%11.05
$240.00$250.00$260.00Nov 10$0.12$9.884%82.33
$240.00$250.00$260.00Nov 9$0.05$9.953%199.00
$240.00$245.00$250.00Dec 4$0.07$4.934%70.43
$245.00$250.00$255.00Nov 16$0.06$4.944%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. 387 found (best net $-0.72, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$272.001:2Nov 17-$0.72$9.28
$260.00$267.001:2Nov 5-$4.21$2.79
$260.00$267.501:2Nov 12-$5.65$1.85
$279.00$280.001:2Nov 5-$0.21$0.79
$280.00$281.001:2Nov 5-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$10.08$0.92
$257.50$250.001:2Nov 12-$0.06$7.44
$250.00$240.001:2Nov 12-$0.03$9.97
$240.00$230.001:2Dec 11-$0.36$9.64
$250.00$240.001:2Nov 11-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 281 found (best yield 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 18$8.140.490.3%2.93%3.26%151.0K
$280.00Dec 18$7.620.470.7%2.74%3.43%30336.5K
$281.00Dec 18$7.050.451.1%2.54%3.59%3371.3K
$279.00Dec 11$7.760.490.3%2.79%3.13%886
$282.00Dec 18$6.540.431.4%2.35%3.77%812.1K
$280.00Dec 11$7.200.480.7%2.59%3.28%73101
$283.00Dec 18$6.060.411.8%2.18%3.95%921.0K
$281.00Dec 11$6.660.461.1%2.40%3.45%7132
$284.00Dec 18$5.580.392.1%2.01%4.14%2141.6K
$282.00Dec 11$6.140.441.4%2.21%3.62%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 215,689
Total Puts 523,407
Put/Call Ratio 2.43
Net Difference -307,718

Prior's Put/Call Breakdown

Total Calls 289,957
Total Puts 421,441
Put/Call Ratio 1.45
Net Difference -131,484

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