Tour v536
IWM
iShares Russell 2000 ETF
$278.25 -2.03%
(11/5 10:30) ◀
|
Thursday, November 5, 2026 (10:35am)
January 2026
|
▶ (11/5 10:40)
◀ 11/5 10:35 ▶

Option Volume

Detail
ℹ
Current (11/05 10:35am) 783,830
Calls: 232,624 (30%)
Puts: 551,206 (70%)
Prior (11/04) 747,320
Calls: 307,573 (41%)
Puts: 439,747 (59%)
Current vs Prior +4.89%
Calls: -24.37% (Calls)
Puts: +25.35% (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 -57.04%
Calls: -69.67%
Puts: -47.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:35am) $169.84M
Calls: $21.07M (12%)
Puts: $148.77M (88%)
Prior (11/04) $92.63M
Calls: $24.07M (26%)
Puts: $68.56M (74%)
Current vs Prior +83.36%
Calls: -12.44%
Puts: +116.99%
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 -7.70%
Calls: -72.21%
Puts: +37.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:35am) 2.37
Prior (11/04) 1.43
Current vs Prior +65.73%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:35am) 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% | 1.86%1.86% | 2.25%1.86% | 3.25%3.51% | 6.25%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +13.54% | +33.94%+417.40% | +62.18%+33.94% | +35.85%+35.91% | +19.36%
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 -9.36% | +15.61%+141.68% | +37.03%+19.78% | +16.02%-5.28% | +6.10%
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 +13.54% | +33.94%+417.40% | +62.18%+33.94% | +35.85%+35.91% | +19.36%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.66% | 0.97%
Calls: 0.71% | 1.19%
Puts: 0.60% | 0.76%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -81.62% | -51.98%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -83.06% | -66.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($148.77M) vs calls ($21.07M). Elevated premium activity with dollar volume up 83% vs prior. Extreme bearish P/C ratio of 2.37 - heavy put buying. P/C ratio rising 66% - 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
10:35BEARISHBEARISHBEARISH
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 1,210 of results (avg 3.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.1134.25$34.180.4%--0.95210
$280.00Nov 204.764.78$4.770.4%1.0K0.4620.6K
$281.00Nov 204.254.27$4.260.5%5410.435.2K
$277.00Nov 51.992.00$2.000.5%3650.65230
$250.00Nov 2029.2629.41$29.340.5%80.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 53.963.97$3.970.3%22.1K0.872.1K
$281.00Nov 53.113.12$3.120.3%22.5K0.801.4K
$280.00Nov 52.342.35$2.340.4%41.1K0.714.1K
$277.00Nov 92.292.30$2.300.4%1.3K0.431.1K
$279.00Nov 51.671.68$1.670.6%32.6K0.59958

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 50.060.07$0.0714.3%20.7K0.054.5K
$283.00Nov 50.120.13$0.137.7%15.7K0.081.6K
$282.00Nov 50.210.22$0.224.5%15.3K0.131.0K
$281.00Nov 50.360.37$0.372.7%12.0K0.20411
$280.00Nov 50.590.60$0.601.7%8.2K0.291.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 50.100.11$0.119.1%7.1K0.07596
$274.00Nov 50.170.18$0.185.6%7.9K0.10498
$275.00Nov 50.280.29$0.293.4%13.7K0.16414
$272.00Nov 50.060.07$0.0714.3%8950.04900
$276.00Nov 50.460.47$0.472.1%17.3K0.242.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 648.1248.64$48.381.1%--1.0013
$260.00Nov 518.0018.53$18.272.9%91.009
$245.00Nov 633.0333.64$33.341.8%--1.0022
$255.00Nov 623.2023.67$23.442.0%--0.9915
$267.00Nov 511.1311.30$11.221.5%160.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 57.737.89$7.812.0%6671.00695
$287.00Nov 58.738.90$8.821.9%2851.00181
$288.00Nov 59.729.89$9.811.7%931.00--
$289.00Nov 510.7210.88$10.801.5%441.00--
$290.00Nov 511.7211.88$11.801.4%1651.00117

Most actively traded options today. High liquidity = easy entry/exit. 1,180 active (total vol 782.3K, top 66.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.030.04$0.0425.0%23.3K0.031.2K
$284.00Nov 50.060.07$0.0714.3%20.7K0.054.5K
$283.00Nov 50.120.13$0.137.7%15.7K0.081.6K
$282.00Nov 50.210.22$0.224.5%15.3K0.131.0K
$281.00Nov 50.360.37$0.372.7%12.0K0.20411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 202.682.70$2.690.7%66.7K0.28201.9K
$267.00Nov 202.102.13$2.121.4%56.3K0.2359.6K
$280.00Nov 52.342.35$2.340.4%41.1K0.714.1K
$278.00Nov 51.131.14$1.130.9%33.8K0.471.4K
$279.00Nov 51.671.68$1.670.6%32.6K0.59958

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 95.0%, max 118.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.7%21.4%118.2%18028.7K
$278.00Nov 5Dec 1844.6%20.6%116.8%4.1K3.8K
$276.00Nov 5Dec 1845.5%21.1%115.1%2081.0K
$277.00Nov 5Dec 1844.7%20.9%114.4%4051.7K
$281.00Nov 5Dec 1846.4%23.1%100.4%12.6K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.7%21.4%118.2%14.3K90.0K
$278.00Nov 5Dec 1844.6%20.6%116.8%34.0K13.4K
$276.00Nov 5Dec 1845.5%21.1%115.1%17.5K3.9K
$277.00Nov 5Dec 1844.7%20.9%114.4%24.9K6.4K
$281.00Nov 5Dec 1846.4%23.1%100.4%22.7K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 647 found (best R:R 0.59, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Nov 17$0.58$0.42$0.5861%0.72$275.58
$275.00$276.00Nov 11$0.61$0.39$0.6164%0.64$275.61
$276.00$277.00Nov 10$0.58$0.42$0.5861%0.72$276.58
$275.00$276.00Nov 18$0.59$0.41$0.5961%0.69$275.59
$296.00$297.00Dec 4$0.12$0.88$0.1214%7.33$296.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$295.00Dec 18$0.63$0.37$0.6382%0.59$295.37
$240.00$230.00Dec 11$0.32$9.68$0.327%30.25$239.68
$250.00$245.00Dec 11$0.34$4.66$0.3412%13.71$249.66
$250.00$230.00Nov 19$0.33$19.67$0.336%59.61$249.67
$269.00$268.00Dec 4$0.16$0.84$0.1630%5.25$268.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 475 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$0.28$0.28$5.7292%0.05$294.28
$279.00$280.00Nov 17$0.59$0.59$0.4152%1.44$279.59
$279.00$280.00Nov 18$0.58$0.58$0.4251%1.38$279.58
$279.00$280.00Nov 19$0.58$0.58$0.4251%1.38$279.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$1.99$1.99$18.0172%0.11$268.01
$276.00$275.00Nov 5$0.18$0.18$0.8276%0.22$275.82
$275.00$274.00Nov 5$0.11$0.11$0.8984%0.12$274.89
$277.00$276.00Nov 5$0.27$0.27$0.7365%0.37$276.73
$267.50$267.00Dec 4$0.13$0.13$0.3773%0.35$267.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.28, cheapest $1.88)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.0536.3%25.4%
$279.00Nov 5Nov 6$1.0745.3%36.1%
$278.00Nov 5Nov 6$1.1344.6%36.0%
$277.00Nov 5Nov 6$1.1244.7%36.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8836.3%25.4%
$279.00Nov 5Nov 6$0.9745.3%36.1%
$278.00Nov 5Nov 6$1.0344.6%36.0%
$277.00Nov 5Nov 6$1.0144.7%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.91% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Nov 5$1.40$1.13$2.53$275.47$280.530.91%
$279.00Nov 5$0.94$1.67$2.61$276.39$281.610.94%
$277.00Nov 5$2.00$0.74$2.74$274.26$279.740.98%
$280.00Nov 5$0.60$2.34$2.94$277.06$282.941.06%
$276.00Nov 5$2.72$0.47$3.19$272.81$279.191.15%
$281.00Nov 5$0.37$3.12$3.49$277.51$284.491.25%
$275.00Nov 5$3.54$0.29$3.83$271.17$278.831.38%
$282.00Nov 5$0.22$3.97$4.19$277.81$286.191.51%
$274.00Nov 5$4.43$0.18$4.61$269.39$278.611.66%
$279.00Nov 6$2.01$2.64$4.65$274.35$283.651.67%

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$0.22$0.18$0.40$273.60$282.40
$283.00$275.00Nov 5$0.13$0.29$0.42$274.58$283.42
$282.00$275.00Nov 5$0.22$0.29$0.51$274.49$282.51
$281.00$274.00Nov 5$0.37$0.18$0.55$273.45$281.55
$281.00$275.00Nov 5$0.37$0.29$0.66$274.34$281.66
$283.00$276.00Nov 5$0.13$0.47$0.60$275.40$283.60
$282.00$276.00Nov 5$0.22$0.47$0.69$275.31$282.69
$281.00$276.00Nov 5$0.37$0.47$0.84$275.16$281.84
$280.00$274.00Nov 5$0.60$0.18$0.78$273.22$280.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 583 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264283/284Nov 16$0.51$0.4951%1.04$263.49$283.51
260/261286/287Nov 27$0.49$0.5152%0.96$260.51$286.49
258/259287/288Dec 18$0.56$0.4445%1.27$258.44$287.56
254/255287/288Dec 18$0.52$0.4849%1.08$254.48$287.52
252/253287/288Dec 18$0.50$0.5051%1.00$252.50$287.50
272/272282/283Nov 13$0.33$0.1735%1.94$272.17$282.83
264/265283/284Nov 16$0.51$0.4950%1.04$264.49$283.51
259/260286/287Nov 27$0.47$0.5354%0.89$259.53$286.47
266/267286/287Nov 27$0.56$0.4444%1.27$266.44$286.56
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. 157 found (best R:R 11.05, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$274.00$276.00Nov 19$0.08$1.9211%24.00
$278.00$279.00$280.00Nov 5$0.12$0.8824%7.33
$276.00$277.00$278.00Nov 5$0.12$0.8823%7.33
$280.00$281.00$282.00Nov 5$0.08$0.9216%11.50
$280.00$281.00$282.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.66$18.3425%11.05
$240.00$250.00$260.00Nov 10$0.11$9.894%89.91
$240.00$250.00$260.00Nov 9$0.06$9.943%165.67
$240.00$245.00$250.00Dec 11$0.08$4.925%61.50
$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. 386 found (best net $-0.77, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$272.001:2Nov 17-$0.77$9.23
$260.00$267.001:2Nov 5-$4.17$2.83
$260.00$267.501:2Nov 12-$5.21$2.29
$280.00$281.001:2Nov 5-$0.14$0.86
$281.00$282.001:2Nov 5-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$9.78$1.22
$257.50$250.001:2Nov 12-$0.05$7.45
$299.00$292.001:2Nov 6-$6.81$0.19
$250.00$240.001:2Nov 12-$0.02$9.98
$240.00$230.001:2Dec 11-$0.36$9.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 281 found (best yield 2.96%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$279.00Dec 18$8.240.490.3%2.96%3.23%3081.0K
$280.00Dec 18$7.680.470.6%2.76%3.39%32236.5K
$281.00Dec 18$7.130.451.0%2.56%3.55%6451.3K
$282.00Dec 18$6.620.431.4%2.38%3.73%812.1K
$279.00Dec 11$7.830.490.3%2.81%3.08%1086
$280.00Dec 11$7.280.480.6%2.62%3.25%73101
$283.00Dec 18$6.140.411.7%2.21%3.91%921.0K
$281.00Dec 11$6.730.461.0%2.42%3.41%7132
$284.00Dec 18$5.640.402.1%2.03%4.09%2151.6K
$282.00Dec 11$6.200.441.4%2.23%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 232,624
Total Puts 551,206
Put/Call Ratio 2.37
Net Difference -318,582

Prior's Put/Call Breakdown

Total Calls 307,573
Total Puts 439,747
Put/Call Ratio 1.43
Net Difference -132,174

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