Tour v536
IWM
iShares Russell 2000 ETF
$277.50 -2.30%
(11/5 10:35) ◀
|
Thursday, November 5, 2026 (10:40am)
January 2026
|
▶ (11/5 10:45)
◀ 11/5 10:40 ▶

Option Volume

Detail
ℹ
Current (11/05 10:40am) 837,982
Calls: 243,909 (29%)
Puts: 594,073 (71%)
Prior (11/04) 781,234
Calls: 326,861 (42%)
Puts: 454,373 (58%)
Current vs Prior +7.26%
Calls: -25.38% (Calls)
Puts: +30.75% (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 -54.07%
Calls: -68.20%
Puts: -43.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:40am) $207.55M
Calls: $20.80M (10%)
Puts: $186.75M (90%)
Prior (11/04) $87.94M
Calls: $29.70M (34%)
Puts: $58.24M (66%)
Current vs Prior +136.03%
Calls: -29.96%
Puts: +220.67%
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 +12.79%
Calls: -72.57%
Puts: +72.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:40am) 2.44
Prior (11/04) 1.39
Current vs Prior +75.21%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +76.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:40am) 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% | 1.75%1.75% | 2.37%1.75% | 3.22%3.64% | 6.40%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +13.47% | +26.25%+387.72% | +70.67%+26.25% | +34.56%+40.89% | +22.16%
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 -9.41% | +8.97%+127.81% | +44.21%+12.91% | +14.92%-1.81% | +8.59%
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 +13.47% | +26.25%+387.72% | +70.67%+26.25% | +34.56%+40.89% | +22.16%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.66% | 1.02%
Calls: 0.66% | 1.20%
Puts: 0.65% | 0.84%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -81.62% | -49.50%
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% | -65.09%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($186.75M) vs calls ($20.80M). Massive premium surge with dollar volume up 136% vs prior. Extreme bearish P/C ratio of 2.44 - heavy put buying. P/C ratio rising 75% - 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
10:40BEARISHBEARISHBEARISH
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 1,247 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 207.467.48$7.470.3%1440.584.8K
$277.00Nov 93.363.37$3.370.3%2620.5335
$277.00Nov 206.226.24$6.230.3%2180.521.9K
$240.00Nov 2038.2838.41$38.350.3%--0.96190
$278.00Nov 92.812.82$2.820.4%4190.48139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 93.693.70$3.700.3%1.7K0.581.3K
$278.00Nov 93.193.20$3.200.3%3.7K0.52737
$277.00Nov 92.742.75$2.750.4%1.3K0.471.1K
$272.00Nov 132.452.46$2.460.4%2140.3113.0K
$281.00Nov 207.117.14$7.130.4%2380.593.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 50.070.08$0.0812.5%16.1K0.051.6K
$282.00Nov 50.130.14$0.147.1%16.5K0.091.0K
$281.00Nov 50.240.25$0.254.0%12.6K0.14411
$280.00Nov 50.400.41$0.412.4%9.2K0.221.5K
$279.00Nov 50.660.67$0.671.5%5.9K0.31344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.050.06$0.0616.7%1.1K0.04574
$272.00Nov 50.090.10$0.1010.0%9970.06900
$273.00Nov 50.150.16$0.166.3%8.2K0.10596
$274.00Nov 50.250.26$0.263.8%8.6K0.15498
$275.00Nov 50.410.42$0.422.4%14.7K0.23414

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 563 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 647.2547.89$47.571.3%--1.0013
$260.00Nov 517.3317.74$17.532.3%91.009
$245.00Nov 632.2532.92$32.592.1%--1.0022
$255.00Nov 622.2722.93$22.602.9%--0.9915
$267.00Nov 510.3910.54$10.471.4%170.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 57.487.64$7.562.1%1.6K1.00449
$286.00Nov 58.478.63$8.551.9%6851.00695
$287.00Nov 59.479.62$9.551.6%2851.00181
$288.00Nov 510.4610.62$10.541.5%961.00--
$289.00Nov 511.4611.63$11.551.5%471.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,192 active (total vol 837.9K, top 67.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.030.04$0.0425.0%23.5K0.021.2K
$284.00Nov 50.040.05$0.0520.0%20.7K0.034.5K
$282.00Nov 50.130.14$0.147.1%16.5K0.091.0K
$283.00Nov 50.070.08$0.0812.5%16.1K0.051.6K
$281.00Nov 50.240.25$0.254.0%12.6K0.14411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 203.013.04$3.031.0%67.1K0.30201.9K
$267.00Nov 202.372.40$2.381.3%56.6K0.2459.6K
$280.00Nov 52.902.93$2.921.0%41.2K0.784.1K
$278.00Nov 51.531.54$1.540.6%35.3K0.571.4K
$279.00Nov 52.182.19$2.190.5%32.9K0.69958

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 95.4%, max 118.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Nov 5Dec 1845.3%20.8%118.1%4.8K3.8K
$275.00Nov 5Dec 1846.5%21.6%115.1%19428.7K
$276.00Nov 5Dec 1845.8%21.4%114.5%2131.0K
$277.00Nov 5Dec 1845.1%21.1%114.0%5881.7K
$280.00Nov 5Dec 1846.7%23.6%98.0%9.5K38.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Nov 5Dec 1845.3%20.8%118.1%35.6K13.4K
$275.00Nov 5Dec 1846.5%21.6%115.1%15.3K90.0K
$276.00Nov 5Dec 1845.8%21.4%114.5%18.6K3.9K
$277.00Nov 5Dec 1845.1%21.1%114.0%27.3K6.4K
$280.00Nov 5Dec 1846.7%23.6%98.0%46.6K53.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 676 found (best R:R 26.78, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Nov 5$0.49$0.51$0.4956%1.04$277.49
$278.00$279.00Nov 5$0.36$0.64$0.3643%1.78$278.36
$298.00$299.00Dec 18$0.14$0.86$0.1415%6.14$298.14
$305.00$307.00Dec 11$0.11$1.89$0.116%17.18$305.11
$298.00$299.00Dec 11$0.13$0.87$0.1313%6.69$298.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.36$9.64$0.368%26.78$239.64
$288.00$287.50Nov 13$0.27$0.23$0.2785%0.85$287.73
$250.00$245.00Dec 11$0.36$4.64$0.3613%12.89$249.64
$245.00$240.00Dec 11$0.27$4.73$0.2710%17.52$244.73
$240.00$235.00Dec 18$0.25$4.75$0.259%19.00$239.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 495 found (best R:R 0.12, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.39$0.39$7.6191%0.05$292.39
$294.00$300.00Nov 18$0.26$0.26$5.7493%0.05$294.26
$280.00$281.00Dec 18$0.54$0.54$0.4654%1.17$280.54
$280.00$281.00Dec 11$0.54$0.54$0.4654%1.17$280.54
$278.00$279.00Dec 4$0.57$0.57$0.4350%1.33$278.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.22$2.22$17.7870%0.12$267.78
$277.00$276.00Nov 5$0.37$0.37$0.6356%0.59$276.63
$275.00$274.00Nov 5$0.16$0.16$0.8478%0.19$274.84
$276.00$275.00Nov 5$0.25$0.25$0.7568%0.33$275.75
$274.00$273.00Nov 5$0.10$0.10$0.9085%0.11$273.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.30, cheapest $1.96)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.1237.6%26.1%
$279.00Nov 5Nov 6$1.0945.8%37.4%
$278.00Nov 5Nov 6$1.2045.3%37.8%
$276.00Nov 5Nov 6$1.1945.8%38.4%
$277.00Nov 5Nov 6$1.2445.1%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9637.6%26.1%
$279.00Nov 5Nov 6$0.9545.8%37.4%
$278.00Nov 5Nov 6$1.0745.3%37.8%
$276.00Nov 5Nov 6$1.0845.8%38.4%
$277.00Nov 5Nov 6$1.1145.1%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 528 found (cheapest 0.92% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Nov 5$1.52$1.04$2.56$274.44$279.560.92%
$278.00Nov 5$1.03$1.54$2.57$275.43$280.570.93%
$276.00Nov 5$2.16$0.67$2.83$273.17$278.831.02%
$279.00Nov 5$0.67$2.19$2.86$276.14$281.861.03%
$275.00Nov 5$2.91$0.42$3.33$271.67$278.331.20%
$280.00Nov 5$0.41$2.92$3.33$276.67$283.331.20%
$281.00Nov 5$0.25$3.75$4.00$277.00$285.001.44%
$274.00Nov 5$3.75$0.26$4.01$269.99$278.011.45%
$282.00Nov 5$0.14$4.64$4.78$277.22$286.781.72%
$273.00Nov 5$4.64$0.16$4.80$268.20$277.801.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.11% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$282.00$273.00Nov 5$0.14$0.16$0.30$272.70$282.30
$282.00$274.00Nov 5$0.14$0.26$0.40$273.60$282.40
$281.00$273.00Nov 5$0.25$0.16$0.41$272.59$281.41
$281.00$274.00Nov 5$0.25$0.26$0.51$273.49$281.51
$282.00$275.00Nov 5$0.14$0.42$0.56$274.44$282.56
$280.00$273.00Nov 5$0.41$0.16$0.57$272.43$280.57
$280.00$274.00Nov 5$0.41$0.26$0.67$273.33$280.67
$281.00$275.00Nov 5$0.25$0.42$0.67$274.33$281.67
$280.00$275.00Nov 5$0.41$0.42$0.83$274.17$280.83
$282.00$276.00Nov 5$0.14$0.67$0.81$275.19$282.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 599 found (best R:R 0.96, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261284/285Nov 20$0.49$0.5152%0.96$260.51$284.49
260/261283/284Nov 17$0.47$0.5353%0.89$260.53$283.47
261/262283/284Nov 18$0.50$0.5050%1.00$261.50$283.50
249/250286/287Dec 18$0.49$0.5151%0.96$249.51$286.49
249/250287/288Dec 18$0.47$0.5353%0.89$249.53$287.47
252/253286/287Dec 18$0.51$0.4949%1.04$252.49$286.51
252/253287/288Dec 18$0.49$0.5151%0.96$252.51$287.49
260/261285/286Nov 17$0.40$0.6060%0.67$260.60$285.40
257/258284/285Nov 27$0.49$0.5151%0.96$257.51$284.49
259/260284/285Nov 27$0.51$0.4949%1.04$259.49$284.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 9.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$274.00$276.00Nov 19$0.08$1.9211%24.00
$280.00$281.00$282.00Nov 5$0.05$0.9513%19.00
$278.00$279.00$280.00Nov 5$0.10$0.9021%9.00
$275.00$276.00$277.00Nov 5$0.11$0.8922%8.09
$274.00$275.00$276.00Nov 6$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.83$18.1727%9.93
$240.00$250.00$260.00Nov 10$0.14$9.865%70.43
$240.00$250.00$260.00Nov 9$0.08$9.923%124.00
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33
$278.00$279.00$280.00Nov 5$0.08$0.9221%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 376 found (best net $-0.55, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$272.001:2Nov 17-$0.55$9.45
$260.00$267.001:2Nov 5-$3.41$3.59
$260.00$267.501:2Nov 12-$4.77$2.73
$279.00$280.001:2Nov 5-$0.15$0.85
$280.00$281.001:2Nov 5-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$299.001:2Nov 6-$10.55$0.45
$257.50$250.001:2Nov 17-$0.16$7.34
$257.50$250.001:2Nov 12-$0.05$7.45
$250.00$240.001:2Nov 12-$0.01$9.99
$240.00$230.001:2Dec 11-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 298 found (best yield 3.08%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 18$8.550.490.2%3.08%3.26%7373.3K
$279.00Dec 18$7.980.480.5%2.88%3.42%3091.0K
$280.00Dec 18$7.440.460.9%2.68%3.58%32436.5K
$277.50Dec 11$8.460.510.0%3.05%3.05%5467
$281.00Dec 18$6.920.441.3%2.49%3.75%6451.3K
$278.00Dec 11$8.170.500.2%2.94%3.12%1118
$279.00Dec 11$7.600.480.5%2.74%3.28%1486
$282.00Dec 18$6.410.421.6%2.31%3.93%812.1K
$280.00Dec 11$7.050.470.9%2.54%3.44%73101
$283.00Dec 18$5.930.402.0%2.14%4.12%921.0K

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 243,909
Total Puts 594,073
Put/Call Ratio 2.44
Net Difference -350,164

Prior's Put/Call Breakdown

Total Calls 326,861
Total Puts 454,373
Put/Call Ratio 1.39
Net Difference -127,512

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