Tour v536
IWM
iShares Russell 2000 ETF
$277.11 -2.43%
(11/5 10:40) ◀
|
Thursday, November 5, 2026 (10:45am)
January 2026
|
▶ (11/5 10:50)
◀ 11/5 10:45 ▶

Option Volume

Detail
ℹ
Current (11/05 10:45am) 876,927
Calls: 256,026 (29%)
Puts: 620,901 (71%)
Prior (11/04) 815,632
Calls: 344,149 (42%)
Puts: 471,483 (58%)
Current vs Prior +7.52%
Calls: -25.61% (Calls)
Puts: +31.69% (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 -51.94%
Calls: -66.62%
Puts: -41.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:45am) $223.56M
Calls: $20.99M (9%)
Puts: $202.57M (91%)
Prior (11/04) $95.03M
Calls: $27.94M (29%)
Puts: $67.09M (71%)
Current vs Prior +135.26%
Calls: -24.86%
Puts: +201.93%
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 +21.49%
Calls: -72.32%
Puts: +87.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:45am) 2.43
Prior (11/04) 1.37
Current vs Prior +77.02%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +75.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:45am) 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 1.13% | 1.85%1.85% | 2.35%1.85% | 3.31%3.63% | 6.39%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +15.86% | +33.71%+416.54% | +69.35%+33.72% | +38.37%+40.53% | +21.99%
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 -7.50% | +15.41%+141.27% | +43.09%+19.58% | +18.17%-2.07% | +8.43%
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 +15.86% | +33.71%+416.54% | +69.35%+33.72% | +38.37%+40.53% | +21.99%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 1.17%
Calls: 1.49% | 1.17%
Puts: 1.69% | 1.17%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -55.71% | -42.08%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -59.20% | -59.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($202.57M) vs calls ($20.99M). Massive premium surge with dollar volume up 135% vs prior. Extreme bearish P/C ratio of 2.43 - heavy put buying. P/C ratio rising 77% - 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
10:45BEARISHBEARISHBEARISH
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 1,253 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2010.7110.75$10.730.4%170.693.2K
$278.00Nov 92.632.64$2.640.4%5410.45139
$274.00Nov 207.887.91$7.900.4%2730.591.9K
$271.00Nov 209.9610.00$9.980.4%360.675.2K
$275.00Nov 207.237.26$7.250.4%1640.574.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 205.825.86$5.840.7%4100.523.6K
$285.00Nov 98.158.21$8.180.7%960.88186
$280.00Nov 206.786.83$6.810.7%1.1K0.5738.8K
$283.00Nov 96.526.57$6.550.8%10.6K0.8010.5K
$279.00Nov 206.286.33$6.310.8%1.1K0.547.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.110.12$0.128.3%17.2K0.071.0K
$283.00Nov 50.060.07$0.0714.3%17.0K0.041.6K
$281.00Nov 50.200.21$0.214.8%13.5K0.12411
$280.00Nov 50.340.36$0.355.7%10.7K0.181.5K
$279.00Nov 50.570.58$0.571.8%6.4K0.27344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 50.120.13$0.137.7%2.4K0.08900
$273.00Nov 50.200.21$0.214.8%9.1K0.13596
$270.00Nov 50.050.06$0.0616.7%1.6K0.04558
$271.00Nov 50.080.09$0.0911.1%1.8K0.05574
$274.00Nov 50.320.33$0.333.0%9.4K0.19498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 564 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 646.8747.53$47.201.4%--1.0013
$260.00Nov 516.8117.33$17.073.0%91.009
$245.00Nov 631.8832.55$32.212.1%--1.0022
$267.00Nov 59.9010.21$10.063.1%230.993
$255.00Nov 621.9122.54$22.232.8%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 57.818.13$7.974.0%1.6K1.00449
$286.00Nov 58.839.12$8.983.2%6861.00695
$287.00Nov 59.8310.11$9.972.8%2851.00181
$288.00Nov 510.8211.10$10.962.6%971.00--
$289.00Nov 511.8112.11$11.962.5%481.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,205 active (total vol 876.8K, top 67.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.020.03$0.0333.3%23.5K0.021.2K
$284.00Nov 50.030.04$0.0425.0%21.6K0.034.5K
$282.00Nov 50.110.12$0.128.3%17.2K0.071.0K
$283.00Nov 50.060.07$0.0714.3%17.0K0.041.6K
$281.00Nov 50.200.21$0.214.8%13.5K0.12411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 203.083.11$3.101.0%67.2K0.31201.9K
$267.00Nov 202.432.46$2.451.2%59.6K0.2559.6K
$280.00Nov 53.213.24$3.230.9%41.8K0.824.1K
$278.00Nov 51.761.79$1.781.7%36.2K0.621.4K
$279.00Nov 52.432.47$2.451.6%33.4K0.73958

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 99.5%, max 125.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 5Dec 1849.5%21.9%125.9%360493
$275.00Nov 5Dec 1847.8%21.6%121.1%23628.7K
$277.00Nov 5Dec 1846.5%21.1%121.1%8921.7K
$276.00Nov 5Dec 1846.9%21.3%120.0%2331.0K
$280.00Nov 5Dec 1847.7%23.5%102.8%11.0K38.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 5Dec 1849.5%21.9%125.9%9.5K2.1K
$275.00Nov 5Dec 1847.8%21.6%121.1%17.1K90.0K
$277.00Nov 5Dec 1846.5%21.1%121.1%30.2K6.4K
$276.00Nov 5Dec 1846.9%21.3%120.0%21.0K3.9K
$280.00Nov 5Dec 1847.7%23.5%102.8%47.2K53.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 680 found (best R:R 9.00, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$241.00$242.00Dec 18$0.10$0.90$0.1091%9.00$241.10
$299.00$300.00Dec 18$0.12$0.88$0.1213%7.33$299.12
$296.00$297.00Dec 4$0.12$0.88$0.1212%7.33$296.12
$292.50$293.00Dec 11$0.11$0.39$0.1121%3.55$292.61
$282.00$282.50Nov 6$0.10$0.40$0.1020%4.00$282.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Nov 20$0.65$0.35$0.6590%0.54$292.35
$240.00$230.00Dec 11$0.36$9.64$0.368%26.78$239.64
$250.00$245.00Dec 11$0.37$4.63$0.3713%12.51$249.63
$245.00$240.00Dec 11$0.27$4.73$0.2710%17.52$244.73
$250.00$245.00Dec 4$0.30$4.70$0.3011%15.67$249.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 502 found (best R:R 0.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$300.00Nov 17$0.37$0.37$7.6391%0.05$292.37
$294.00$300.00Nov 18$0.25$0.25$5.7593%0.04$294.25
$279.00$280.00Dec 4$0.54$0.54$0.4653%1.17$279.54
$279.00$280.00Dec 18$0.54$0.54$0.4653%1.17$279.54
$280.00$281.00Dec 18$0.52$0.52$0.4855%1.08$280.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.27$2.27$17.7369%0.13$267.73
$272.00$271.00Nov 6$0.17$0.17$0.8378%0.20$271.83
$274.00$273.00Nov 6$0.26$0.26$0.7469%0.35$273.74
$260.00$250.00Nov 9$0.12$0.12$9.8896%0.01$259.88
$274.00$273.00Nov 5$0.12$0.12$0.8881%0.14$273.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.36, cheapest $1.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.1338.2%27.6%
$278.00Nov 5Nov 6$1.1646.8%38.0%
$277.00Nov 5Nov 6$1.2346.5%37.9%
$276.00Nov 5Nov 6$1.2346.9%38.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9038.2%27.6%
$278.00Nov 5Nov 6$1.0446.8%38.0%
$277.00Nov 5Nov 6$1.1146.5%37.9%
$276.00Nov 5Nov 6$1.0946.9%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 529 found (cheapest 0.92% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Nov 5$1.34$1.22$2.56$274.44$279.560.92%
$278.00Nov 5$0.90$1.78$2.68$275.32$280.680.97%
$276.00Nov 5$1.92$0.81$2.73$273.27$278.730.99%
$279.00Nov 5$0.57$2.45$3.02$275.98$282.021.09%
$275.00Nov 5$2.64$0.52$3.16$271.84$278.161.14%
$280.00Nov 5$0.35$3.23$3.58$276.42$283.581.29%
$274.00Nov 5$3.45$0.33$3.78$270.22$277.781.36%
$281.00Nov 5$0.21$4.08$4.29$276.71$285.291.55%
$273.00Nov 5$4.32$0.21$4.53$268.47$277.531.63%
$277.50Nov 6$2.30$2.57$4.87$272.63$282.371.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.12% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$272.00Nov 5$0.21$0.13$0.34$271.66$281.34
$281.00$273.00Nov 5$0.21$0.21$0.42$272.58$281.42
$280.00$272.00Nov 5$0.35$0.13$0.48$271.52$280.48
$281.00$274.00Nov 5$0.21$0.33$0.54$273.46$281.54
$280.00$273.00Nov 5$0.35$0.21$0.56$272.44$280.56
$280.00$274.00Nov 5$0.35$0.33$0.68$273.32$280.68
$279.00$272.00Nov 5$0.57$0.13$0.70$271.30$279.70
$281.00$275.00Nov 5$0.21$0.52$0.73$274.27$281.73
$279.00$273.00Nov 5$0.57$0.21$0.78$272.22$279.78
$280.00$275.00Nov 5$0.35$0.52$0.87$274.13$280.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 572 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257284/285Nov 27$0.49$0.5152%0.96$256.51$284.49
256/257285/286Nov 27$0.46$0.5455%0.85$256.54$285.46
261/262282/283Nov 16$0.49$0.5152%0.96$261.51$282.49
265/266282/283Nov 16$0.55$0.4546%1.22$265.45$282.55
258/259285/286Nov 20$0.43$0.5757%0.75$258.57$285.43
263/264282/283Nov 16$0.51$0.4949%1.04$263.49$282.51
261/262284/285Nov 27$0.53$0.4747%1.13$261.47$284.53
254/255286/287Dec 18$0.52$0.4848%1.08$254.48$286.52
249/250286/287Dec 18$0.48$0.5252%0.92$249.52$286.48
254/255287/288Dec 18$0.50$0.5050%1.00$254.50$287.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 9.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$274.00$276.00Nov 19$0.05$1.9511%39.00
$273.00$274.00$275.00Nov 5$0.06$0.9415%15.67
$277.00$278.00$279.00Nov 5$0.11$0.8923%8.09
$274.00$275.00$276.00Nov 5$0.09$0.9119%10.11
$279.00$280.00$281.00Nov 5$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.87$18.1328%9.70
$240.00$250.00$260.00Nov 10$0.15$9.856%65.67
$240.00$250.00$260.00Nov 9$0.09$9.914%110.11
$245.00$250.00$255.00Nov 16$0.07$4.934%70.43
$240.00$245.00$250.00Dec 4$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 370 found (best net $-0.35, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$272.001:2Nov 17-$0.35$9.65
$260.00$267.001:2Nov 5-$3.05$3.95
$260.00$267.501:2Nov 12-$4.55$2.95
$279.00$280.001:2Nov 5-$0.13$0.87
$278.00$279.001:2Nov 5-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.15$7.35
$257.50$250.001:2Nov 12-$0.04$7.46
$250.00$240.001:2Nov 12-$0.02$9.98
$240.00$230.001:2Dec 11-$0.39$9.61
$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. 290 found (best yield 3.01%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Dec 18$8.350.490.3%3.01%3.33%7373.3K
$279.00Dec 18$7.800.470.7%2.81%3.50%3131.0K
$280.00Dec 18$7.260.451.0%2.62%3.66%33036.5K
$277.50Dec 11$8.270.500.1%2.98%3.13%5467
$278.00Dec 11$7.980.490.3%2.88%3.20%1918
$281.00Dec 18$6.750.431.4%2.44%3.84%6451.3K
$279.00Dec 11$7.420.480.7%2.68%3.36%2286
$282.00Dec 18$6.250.411.8%2.26%4.02%812.1K
$280.00Dec 11$6.880.461.0%2.48%3.53%84101
$281.00Dec 11$6.360.441.4%2.30%3.70%15132

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 256,026
Total Puts 620,901
Put/Call Ratio 2.43
Net Difference -364,875

Prior's Put/Call Breakdown

Total Calls 344,149
Total Puts 471,483
Put/Call Ratio 1.37
Net Difference -127,334

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