Tour v536
IWM
iShares Russell 2000 ETF
$275.27 -3.08%
(11/5 10:50) ◀
|
Thursday, November 5, 2026 (10:55am)
January 2026
|
▶ (11/5 11:00)
◀ 11/5 10:55 ▶

Option Volume

Detail
ℹ
Current (11/05 10:55am) 1,012,469
Calls: 297,499 (29%)
Puts: 714,970 (71%)
Prior (11/04) 868,091
Calls: 364,956 (42%)
Puts: 503,135 (58%)
Current vs Prior +16.63%
Calls: -18.48% (Calls)
Puts: +42.10% (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 -44.51%
Calls: -61.21%
Puts: -32.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:55am) $317.64M
Calls: $22.39M (7%)
Puts: $295.25M (93%)
Prior (11/04) $103.84M
Calls: $31.80M (31%)
Puts: $72.04M (69%)
Current vs Prior +205.89%
Calls: -29.59%
Puts: +309.82%
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 +72.62%
Calls: -70.47%
Puts: +172.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:55am) 2.40
Prior (11/04) 1.38
Current vs Prior +74.32%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +74.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:55am) 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 1.32% | 2.12%2.12% | 2.56%2.12% | 3.64%3.89% | 6.73%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +35.70% | +52.93%+490.81% | +84.62%+52.94% | +52.19%+50.62% | +28.49%
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 +8.33% | +32.00%+175.96% | +55.99%+36.77% | +29.97%+4.97% | +14.21%
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 +35.70% | +52.93%+490.81% | +84.62%+52.94% | +52.19%+50.62% | +28.49%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.55% | 1.20%
Calls: 0.58% | 1.04%
Puts: 0.52% | 1.36%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -84.68% | -40.59%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -85.89% | -58.92%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($295.25M) vs calls ($22.39M). Massive premium surge with dollar volume up 206% vs prior. Dollar volume significantly above 7-day average (73% higher). Extreme bearish P/C ratio of 2.40 - heavy put buying.

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
10:55BEARISHBEARISHBEARISH
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 1,217 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 51.701.71$1.710.6%5340.5450
$272.00Nov 208.338.38$8.360.6%660.6011.1K
$235.00Nov 2041.0641.31$41.190.6%20.96172
$254.00Nov 2022.9823.13$23.060.7%--0.8838
$255.00Nov 2022.0722.22$22.150.7%--0.87148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 51.921.93$1.920.5%26.4K0.562.7K
$273.00Nov 61.711.72$1.720.6%1.7K0.352.2K
$272.50Nov 61.551.56$1.560.6%2.2K0.3310.2K
$275.00Nov 51.431.44$1.440.7%23.3K0.46414
$272.00Nov 61.411.42$1.420.7%3.3K0.306.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 255 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.060.07$0.0714.3%18.9K0.041.0K
$281.00Nov 50.110.12$0.128.3%14.9K0.07411
$280.00Nov 50.190.20$0.205.0%13.5K0.111.5K
$279.00Nov 50.320.33$0.333.0%9.4K0.17344
$278.00Nov 50.520.53$0.531.9%9.3K0.25534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.110.12$0.128.3%1.6K0.06929
$267.00Nov 50.080.09$0.0911.1%1.6K0.04745
$270.00Nov 50.260.27$0.273.7%5.8K0.11558
$269.00Nov 50.180.19$0.195.3%2.7K0.08603
$271.00Nov 50.380.39$0.392.6%5.0K0.16574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 571 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 645.2045.73$45.471.2%--1.0013
$245.00Nov 630.0330.75$30.392.4%--1.0022
$260.00Nov 515.0415.63$15.343.8%90.999
$255.00Nov 620.1120.79$20.453.3%--0.9815
$230.00Nov 1345.3546.05$45.701.5%--0.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 57.577.87$7.723.9%16.0K1.003.1K
$284.00Nov 58.568.85$8.713.3%7.3K1.004.1K
$285.00Nov 59.549.88$9.713.5%1.6K1.00449
$286.00Nov 510.5410.82$10.682.6%6891.00695
$287.00Nov 511.5511.83$11.692.4%2851.00181

Most actively traded options today. High liquidity = easy entry/exit. 1,246 active (total vol 1.0M, top 67.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.000.01$0.01100.0%24.8K0.001.2K
$284.00Nov 50.020.03$0.0333.3%22.4K0.024.5K
$283.00Nov 50.030.04$0.0425.0%19.2K0.021.6K
$282.00Nov 50.060.07$0.0714.3%18.9K0.041.0K
$281.00Nov 50.110.12$0.128.3%14.9K0.07411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 203.923.97$3.951.3%67.7K0.35201.9K
$267.00Nov 203.143.18$3.161.3%59.6K0.2959.6K
$280.00Nov 54.884.94$4.911.2%41.9K0.894.1K
$278.00Nov 53.243.27$3.260.9%36.9K0.761.4K
$279.00Nov 54.034.07$4.051.0%34.0K0.83958

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 129.6%, max 178.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1865.2%23.4%178.0%62229
$272.00Nov 5Dec 1863.1%23.2%172.2%30195
$273.00Nov 5Dec 1861.3%22.9%167.7%2112.1K
$274.00Nov 5Dec 1859.4%22.6%163.0%719493
$275.00Nov 5Dec 1857.9%22.3%159.4%58128.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1865.2%23.4%178.0%7.5K3.2K
$272.00Nov 5Dec 1863.6%23.2%174.7%9.6K13.1K
$273.00Nov 5Dec 1861.3%22.9%168.0%15.8K5.9K
$274.00Nov 5Dec 1859.4%22.6%163.1%16.8K2.1K
$275.00Nov 5Dec 1857.8%22.3%158.7%23.9K90.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 716 found (best R:R 2.57, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 4$0.12$0.88$0.1213%7.33$295.12
$277.00$278.00Nov 5$0.28$0.72$0.2834%2.57$277.28
$293.00$294.00Dec 4$0.15$0.85$0.1516%5.67$293.15
$296.00$297.00Dec 4$0.11$0.89$0.1111%8.09$296.11
$298.00$299.00Dec 18$0.13$0.87$0.1313%6.69$298.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$295.00Dec 18$0.28$0.72$0.2884%2.57$295.72
$298.00$297.00Dec 18$0.65$0.35$0.6587%0.54$297.35
$240.00$230.00Dec 11$0.46$9.54$0.469%20.74$239.54
$250.00$245.00Dec 11$0.45$4.55$0.4515%10.11$249.55
$250.00$245.00Dec 4$0.38$4.62$0.3813%12.16$249.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 527 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.25$0.25$4.7593%0.05$292.25
$294.00$300.00Nov 18$0.21$0.21$5.7994%0.04$294.21
$276.00$277.00Dec 18$0.57$0.57$0.4350%1.33$276.57
$276.00$277.00Dec 4$0.57$0.57$0.4350%1.33$276.57
$278.00$279.00Dec 18$0.53$0.53$0.4754%1.13$278.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.86$2.86$17.1465%0.17$267.14
$271.00$270.00Nov 5$0.12$0.12$0.8884%0.14$270.88
$260.00$250.00Nov 10$0.35$0.35$9.6591%0.04$259.65
$272.00$271.00Nov 5$0.16$0.16$0.8479%0.19$271.84
$273.00$272.00Nov 5$0.22$0.22$0.7872%0.28$272.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.39, cheapest $1.01)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 5Nov 6$1.1559.4%42.6%
$275.00Nov 5Nov 6$1.1857.9%41.9%
$276.00Nov 5Nov 6$1.1556.0%41.5%
$277.00Nov 5Nov 6$1.0755.3%40.9%
$272.50Nov 6Nov 13$2.1943.6%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 5Nov 6$1.0159.4%42.6%
$275.00Nov 5Nov 6$1.0457.8%41.9%
$277.00Nov 5Nov 6$0.9455.3%40.9%
$276.00Nov 5Nov 6$1.0356.0%41.5%
$272.50Nov 6Nov 13$2.0043.6%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 539 found (cheapest 1.13% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.20$1.92$3.12$272.88$279.121.13%
$275.00Nov 5$1.71$1.44$3.15$271.85$278.151.14%
$277.00Nov 5$0.81$2.54$3.35$273.65$280.351.22%
$274.00Nov 5$2.33$1.06$3.39$270.61$277.391.23%
$273.00Nov 5$3.04$0.77$3.81$269.19$276.811.38%
$278.00Nov 5$0.53$3.26$3.79$274.21$281.791.38%
$272.00Nov 5$3.82$0.55$4.37$267.63$276.371.59%
$279.00Nov 5$0.33$4.05$4.38$274.62$283.381.59%
$271.00Nov 5$4.65$0.39$5.04$265.96$276.041.83%
$280.00Nov 5$0.20$4.91$5.11$274.89$285.111.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.21% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.20$0.39$0.59$270.41$280.59
$279.00$271.00Nov 5$0.33$0.39$0.72$270.28$279.72
$280.00$272.00Nov 5$0.20$0.55$0.75$271.25$280.75
$279.00$272.00Nov 5$0.33$0.55$0.88$271.12$279.88
$278.00$271.00Nov 5$0.53$0.39$0.92$270.08$278.92
$278.00$272.00Nov 5$0.53$0.55$1.08$270.92$279.08
$280.00$273.00Nov 5$0.20$0.77$0.97$272.03$280.97
$279.00$273.00Nov 5$0.33$0.77$1.10$271.90$280.10
$278.00$273.00Nov 5$0.53$0.77$1.30$271.70$279.30
$277.00$271.00Nov 5$0.81$0.39$1.20$269.80$278.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 513 found (best R:R 0.92, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255282/283Nov 20$0.48$0.5253%0.92$254.52$282.48
254/255284/285Nov 20$0.42$0.5859%0.72$254.58$284.42
249/250285/286Dec 18$0.50$0.5050%1.00$249.50$285.50
253/254285/286Dec 18$0.53$0.4747%1.13$253.47$285.53
248/249285/286Dec 18$0.49$0.5151%0.96$248.51$285.49
261/262282/283Nov 20$0.54$0.4646%1.17$261.46$282.54
267/268282/282Nov 13$0.27$0.2345%1.17$267.23$282.27
256/257282/283Nov 20$0.48$0.5252%0.92$256.52$282.48
257/258282/283Nov 20$0.49$0.5150%0.96$257.51$282.49
258/259282/283Nov 20$0.50$0.5050%1.00$258.50$282.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 7.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.05$0.9512%19.00
$272.00$273.00$274.00Nov 5$0.07$0.9315%13.29
$277.00$278.00$279.00Nov 5$0.08$0.9217%11.50
$273.00$274.00$275.00Nov 5$0.09$0.9118%10.11
$279.00$280.00$281.00Nov 6$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.29$17.7132%7.73
$240.00$250.00$260.00Nov 10$0.24$9.768%40.67
$230.00$240.00$250.00Nov 10$0.07$9.933%141.86
$284.00$286.00$288.00Nov 17$0.06$1.9410%32.33
$240.00$245.00$250.00Nov 27$0.08$4.925%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. 361 found (best net $-1.48, 345 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.48$5.52
$260.00$267.501:2Nov 12-$3.52$3.98
$278.00$279.001:2Nov 5-$0.13$0.87
$279.00$280.001:2Nov 5-$0.07$0.93
$320.00$330.001:2Dec 4$0.00$10.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.21$7.29
$257.50$250.001:2Nov 12-$0.06$7.44
$250.00$240.001:2Nov 12-$0.01$9.99
$240.00$230.001:2Dec 11-$0.47$9.53
$255.00$250.001:2Nov 11-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 311 found (best yield 3.21%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.840.490.3%3.21%3.48%22960
$277.00Dec 18$8.280.480.6%3.01%3.64%401.5K
$278.00Dec 18$7.730.461.0%2.81%3.80%7843.3K
$279.00Dec 18$7.210.441.4%2.62%3.97%3141.0K
$276.00Dec 11$8.450.500.3%3.07%3.33%125
$277.00Dec 11$7.880.480.6%2.86%3.49%412
$277.50Dec 11$7.600.480.8%2.76%3.57%5467
$280.00Dec 18$6.700.421.7%2.43%4.15%35336.5K
$278.00Dec 11$7.330.471.0%2.66%3.65%2718
$281.00Dec 18$6.220.412.1%2.26%4.34%7391.3K

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 297,499
Total Puts 714,970
Put/Call Ratio 2.40
Net Difference -417,471

Prior's Put/Call Breakdown

Total Calls 364,956
Total Puts 503,135
Put/Call Ratio 1.38
Net Difference -138,179

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