Tour v536
IWM
iShares Russell 2000 ETF
$275.96 -2.84%
(11/5 10:45) ◀
|
Thursday, November 5, 2026 (10:50am)
January 2026
|
▶ (11/5 10:55)
◀ 11/5 10:50 ▶

Option Volume

Detail
ℹ
Current (11/05 10:50am) 933,489
Calls: 269,948 (29%)
Puts: 663,541 (71%)
Prior (11/04) 846,396
Calls: 354,920 (42%)
Puts: 491,476 (58%)
Current vs Prior +10.29%
Calls: -23.94% (Calls)
Puts: +35.01% (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 -48.84%
Calls: -64.81%
Puts: -37.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:50am) $273.41M
Calls: $20.15M (7%)
Puts: $253.25M (93%)
Prior (11/04) $102.64M
Calls: $30.63M (30%)
Puts: $72.01M (70%)
Current vs Prior +166.39%
Calls: -34.20%
Puts: +251.71%
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 +48.58%
Calls: -73.42%
Puts: +134.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:50am) 2.46
Prior (11/04) 1.38
Current vs Prior +77.51%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +78.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:50am) 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 1.21% | 2.05%2.05% | 2.51%2.05% | 3.57%3.79% | 6.57%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +24.18% | +47.85%+471.15% | +80.77%+47.85% | +49.09%+47.01% | +25.47%
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 -0.87% | +27.61%+166.78% | +52.73%+32.22% | +27.32%+2.45% | +11.53%
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 +24.18% | +47.85%+471.15% | +80.77%+47.85% | +49.09%+47.01% | +25.47%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 0.56%
Calls: 1.55% | 0.32%
Puts: 1.44% | 0.80%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -58.22% | -72.28%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -61.51% | -80.83%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($253.25M) vs calls ($20.15M). Massive premium surge with dollar volume up 166% vs prior. Extreme bearish P/C ratio of 2.46 - heavy put buying. P/C ratio rising 78% - 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
10:50BEARISHBEARISHBEARISH
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 1,244 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 63.153.16$3.160.3%4620.584.5K
$269.00Nov 98.138.16$8.150.4%540.807
$266.00Nov 910.7310.77$10.750.4%80.8725
$273.00Nov 207.957.98$7.970.4%490.59890
$267.00Nov 99.849.88$9.860.4%120.8519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 63.563.58$3.570.6%3.2K0.617.5K
$277.50Nov 63.273.29$3.280.6%1.8K0.581.4K
$278.00Nov 206.536.57$6.550.6%4150.543.6K
$276.00Nov 93.103.12$3.110.6%1.9K0.49410
$279.00Nov 207.027.07$7.050.7%1.1K0.577.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 50.050.06$0.0616.7%17.8K0.041.6K
$282.00Nov 50.080.09$0.0911.1%18.6K0.061.0K
$281.00Nov 50.130.14$0.147.1%14.2K0.08411
$280.00Nov 50.220.23$0.234.3%11.7K0.131.5K
$279.00Nov 50.370.38$0.382.6%7.0K0.20344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.060.07$0.0714.3%1.3K0.04603
$270.00Nov 50.100.11$0.119.1%3.0K0.06558
$271.00Nov 50.170.18$0.185.6%3.1K0.10574
$272.00Nov 50.280.29$0.293.4%4.7K0.14900
$273.00Nov 50.440.45$0.452.2%10.7K0.20596

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 568 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 645.9146.44$46.181.1%--1.0013
$260.00Nov 515.8616.29$16.082.7%91.009
$245.00Nov 630.9231.46$31.191.7%--1.0022
$255.00Nov 620.8921.50$21.202.9%--0.9915
$230.00Nov 1346.1346.75$46.441.3%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 57.918.10$8.002.4%7.3K1.004.1K
$285.00Nov 58.929.11$9.022.1%1.6K1.00449
$286.00Nov 59.9210.09$10.001.7%6881.00695
$287.00Nov 510.9211.09$11.011.5%2851.00181
$288.00Nov 511.9212.08$12.001.3%991.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,224 active (total vol 932.7K, top 67.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.020.03$0.0333.3%23.7K0.021.2K
$284.00Nov 50.030.04$0.0425.0%21.9K0.024.5K
$282.00Nov 50.080.09$0.0911.1%18.6K0.061.0K
$283.00Nov 50.050.06$0.0616.7%17.8K0.041.6K
$281.00Nov 50.130.14$0.147.1%14.2K0.08411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 203.553.58$3.570.8%67.2K0.34201.9K
$267.00Nov 202.812.85$2.831.4%59.6K0.2759.6K
$280.00Nov 54.234.27$4.250.9%41.9K0.864.1K
$278.00Nov 52.612.63$2.620.8%36.5K0.711.4K
$279.00Nov 53.383.41$3.400.9%33.8K0.80958

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 107.3%, max 141.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1853.8%22.3%141.4%922.1K
$274.00Nov 5Dec 1852.3%22.0%137.3%572493
$275.00Nov 5Dec 1851.0%21.7%134.4%25828.7K
$276.00Nov 5Dec 1849.9%21.5%132.5%3861.0K
$279.00Nov 5Dec 1850.4%24.0%110.2%7.3K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1853.8%22.3%141.4%10.8K5.9K
$274.00Nov 5Dec 1852.3%22.0%137.3%12.3K2.1K
$275.00Nov 5Dec 1851.0%21.7%134.4%20.5K90.0K
$276.00Nov 5Dec 1849.9%21.5%132.5%24.8K3.9K
$279.00Nov 5Dec 1850.4%24.0%110.2%34.6K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 694 found (best R:R 3.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$243.00$244.00Dec 18$0.25$0.75$0.2589%3.00$243.25
$275.00$276.00Nov 5$0.57$0.43$0.5762%0.75$275.57
$277.00$278.00Nov 5$0.32$0.68$0.3240%2.12$277.32
$278.00$279.00Nov 5$0.22$0.78$0.2229%3.55$278.22
$276.00$277.00Nov 5$0.45$0.55$0.4551%1.22$276.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.40$9.60$0.409%24.00$239.60
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$250.00$245.00Dec 4$0.34$4.66$0.3412%13.71$249.66
$240.00$235.00Dec 18$0.28$4.72$0.2810%16.86$239.72
$250.00$245.00Nov 27$0.27$4.73$0.2710%17.52$249.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 514 found (best R:R 0.15, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.26$0.26$4.7492%0.05$292.26
$294.00$300.00Nov 18$0.22$0.22$5.7894%0.04$294.22
$276.00$277.00Dec 18$0.58$0.58$0.4250%1.38$276.58
$276.00$277.00Nov 27$0.58$0.58$0.4249%1.38$276.58
$278.00$279.00Dec 18$0.54$0.54$0.4653%1.17$278.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.62$2.62$17.3867%0.15$267.38
$272.00$271.00Nov 5$0.11$0.11$0.8986%0.12$271.89
$273.00$272.00Nov 5$0.16$0.16$0.8480%0.19$272.84
$260.00$250.00Nov 10$0.29$0.29$9.7192%0.03$259.71
$274.00$273.00Nov 5$0.22$0.22$0.7872%0.28$273.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.36, cheapest $1.91)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.0839.2%28.0%
$275.00Nov 5Nov 6$1.2251.0%39.9%
$276.00Nov 5Nov 6$1.2249.9%39.3%
$277.00Nov 5Nov 6$1.1749.9%39.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9139.2%28.0%
$275.00Nov 5Nov 6$1.1051.0%39.9%
$276.00Nov 5Nov 6$1.1149.9%39.3%
$277.00Nov 5Nov 6$1.0749.9%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 1.00% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.37$1.39$2.76$273.24$278.761.00%
$277.00Nov 5$0.92$1.94$2.86$274.14$279.861.04%
$275.00Nov 5$1.94$0.97$2.91$272.09$277.911.05%
$278.00Nov 5$0.60$2.62$3.22$274.78$281.221.17%
$274.00Nov 5$2.64$0.67$3.31$270.69$277.311.20%
$279.00Nov 5$0.38$3.40$3.78$275.22$282.781.37%
$273.00Nov 5$3.42$0.45$3.87$269.13$276.871.40%
$280.00Nov 5$0.23$4.25$4.48$275.52$284.481.62%
$272.00Nov 5$4.26$0.29$4.55$267.45$276.551.65%
$276.00Nov 6$2.59$2.50$5.09$270.91$281.091.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.16% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$272.00Nov 5$0.14$0.29$0.43$271.57$281.43
$280.00$272.00Nov 5$0.23$0.29$0.52$271.48$280.52
$281.00$273.00Nov 5$0.14$0.45$0.59$272.41$281.59
$279.00$272.00Nov 5$0.38$0.29$0.67$271.33$279.67
$280.00$273.00Nov 5$0.23$0.45$0.68$272.32$280.68
$279.00$273.00Nov 5$0.38$0.45$0.83$272.17$279.83
$281.00$274.00Nov 5$0.14$0.67$0.81$273.19$281.81
$278.00$272.00Nov 5$0.60$0.29$0.89$271.11$278.89
$280.00$274.00Nov 5$0.23$0.67$0.90$273.10$280.90
$279.00$274.00Nov 5$0.38$0.67$1.05$272.95$280.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 1.04, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251285/286Dec 18$0.51$0.4950%1.04$250.49$285.51
258/259283/284Nov 20$0.48$0.5252%0.92$258.52$283.48
253/254285/286Dec 18$0.53$0.4747%1.13$253.47$285.53
254/255283/284Nov 27$0.48$0.5252%0.92$254.52$283.48
258/259284/285Nov 20$0.45$0.5555%0.82$258.55$284.45
248/249285/286Dec 18$0.49$0.5151%0.96$248.51$285.49
251/252285/286Dec 18$0.51$0.4949%1.04$251.49$285.51
261/262281/282Nov 13$0.48$0.5252%0.92$261.52$281.48
263/264281/282Nov 13$0.51$0.4949%1.04$263.49$281.51
265/266283/284Nov 20$0.57$0.4343%1.33$265.43$283.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 8.30, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$274.00$276.00Nov 19$0.09$1.9111%21.22
$273.00$274.00$275.00Nov 5$0.08$0.9218%11.50
$272.00$273.00$274.00Nov 5$0.06$0.9414%15.67
$278.00$279.00$280.00Nov 5$0.07$0.9316%13.29
$279.00$280.00$281.00Nov 6$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.15$17.8530%8.30
$240.00$250.00$260.00Nov 10$0.21$9.797%46.62
$240.00$245.00$250.00Dec 11$0.07$4.935%70.43
$245.00$250.00$255.00Nov 16$0.08$4.925%61.50
$240.00$245.00$250.00Nov 27$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. 367 found (best net $-1.96, 352 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.96$5.04
$260.00$267.501:2Nov 12-$3.81$3.69
$279.00$280.001:2Nov 5-$0.08$0.92
$278.00$279.001:2Nov 5-$0.16$0.84
$320.00$330.001:2Dec 4$0.00$10.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.18$7.32
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 12-$0.01$9.99
$250.00$240.001:2Nov 11$0.00$10.00
$240.00$230.001:2Dec 11-$0.41$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 317 found (best yield 3.26%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$9.010.500.0%3.26%3.28%21960
$277.00Dec 18$8.430.490.4%3.05%3.43%401.5K
$278.00Dec 18$7.880.470.7%2.86%3.59%7373.3K
$279.00Dec 18$7.340.451.1%2.66%3.76%3141.0K
$276.00Dec 11$8.630.510.0%3.13%3.14%125
$277.00Dec 11$8.050.490.4%2.92%3.29%412
$280.00Dec 18$6.830.431.5%2.47%3.94%34636.5K
$277.50Dec 11$7.770.490.6%2.82%3.37%5467
$278.00Dec 11$7.500.480.7%2.72%3.46%2718
$281.00Dec 18$6.330.421.8%2.29%4.12%6451.3K

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 269,948
Total Puts 663,541
Put/Call Ratio 2.46
Net Difference -393,593

Prior's Put/Call Breakdown

Total Calls 354,920
Total Puts 491,476
Put/Call Ratio 1.38
Net Difference -136,556

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