Tour v536
IWM
iShares Russell 2000 ETF
$275.29 -3.08%
(11/5 11:05) ◀
|
Thursday, November 5, 2026 (11:10am)
January 2026
|
▶ (11/5 11:15)
◀ 11/5 11:10 ▶

Option Volume

Detail
ℹ
Current (11/05 11:10am) 1,250,382
Calls: 348,775 (28%)
Puts: 901,607 (72%)
Prior (11/04) 908,820
Calls: 388,091 (43%)
Puts: 520,729 (57%)
Current vs Prior +37.58%
Calls: -10.13% (Calls)
Puts: +73.14% (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 -31.47%
Calls: -54.53%
Puts: -14.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:10am) $355.34M
Calls: $26.47M (7%)
Puts: $328.87M (93%)
Prior (11/04) $110.86M
Calls: $31.96M (29%)
Puts: $78.90M (71%)
Current vs Prior +220.52%
Calls: -17.20%
Puts: +316.83%
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 +93.11%
Calls: -65.10%
Puts: +204.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:10am) 2.59
Prior (11/04) 1.34
Current vs Prior +92.66%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +87.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:10am) 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 1.25% | 1.99%1.99% | 2.44%1.99% | 3.48%3.70% | 6.48%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +28.22% | +43.50%+454.36% | +76.24%+43.50% | +45.51%+43.29% | +23.70%
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 +2.36% | +23.86%+158.94% | +48.91%+28.33% | +24.27%-0.14% | +9.96%
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 +28.22% | +43.50%+454.36% | +76.24%+43.50% | +45.51%+43.29% | +23.70%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.17% | 0.73%
Calls: 1.24% | 0.74%
Puts: 1.10% | 0.72%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -67.41% | -63.86%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -69.98% | -75.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($328.87M) vs calls ($26.47M). Massive premium surge with dollar volume up 221% vs prior. Dollar volume significantly above 7-day average (93% higher). Extreme bearish P/C ratio of 2.59 - 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
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 1,226 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 99.219.24$9.230.3%330.8419
$264.00Nov 911.9011.94$11.920.3%110.903
$268.00Nov 98.358.38$8.370.4%300.813
$265.00Nov 910.9811.02$11.000.4%140.883
$266.00Nov 910.0810.12$10.100.4%280.8625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 62.282.29$2.290.4%5.8K0.4727.7K
$277.00Nov 93.873.89$3.880.5%1.8K0.581.1K
$277.50Nov 63.603.62$3.610.6%2.3K0.631.4K
$277.00Nov 135.175.20$5.190.6%5180.551.8K
$279.00Nov 95.055.08$5.060.6%1.8K0.681.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.060.07$0.0714.3%21.1K0.041.0K
$281.00Nov 50.110.12$0.128.3%16.4K0.07411
$280.00Nov 50.180.19$0.195.3%17.9K0.111.5K
$279.00Nov 50.300.31$0.313.2%11.5K0.16344
$278.00Nov 50.490.50$0.502.0%13.1K0.24534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.100.11$0.119.1%5.5K0.06603
$268.00Nov 50.070.08$0.0812.5%6.0K0.04929
$270.00Nov 50.160.17$0.175.9%9.7K0.09558
$271.00Nov 50.250.26$0.263.8%7.9K0.13574
$272.00Nov 50.390.40$0.402.5%11.7K0.18900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 579 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 645.0145.84$45.431.8%--1.0013
$260.00Nov 515.0115.47$15.243.0%91.009
$245.00Nov 630.0030.87$30.442.9%--1.0022
$255.00Nov 620.0720.66$20.372.9%--0.9915
$230.00Nov 1345.2446.19$45.722.1%--0.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 57.677.86$7.772.4%16.0K1.003.1K
$284.00Nov 58.668.87$8.772.4%7.3K1.004.1K
$285.00Nov 59.649.86$9.752.3%1.6K1.00449
$286.00Nov 510.6410.84$10.741.9%6941.00695
$287.00Nov 511.6411.84$11.741.7%2891.00181

Most actively traded options today. High liquidity = easy entry/exit. 1,285 active (total vol 1.2M, top 107.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.010.02$0.0250.0%26.3K0.011.2K
$284.00Nov 50.010.02$0.0250.0%24.0K0.014.5K
$283.00Nov 50.030.04$0.0425.0%22.4K0.021.6K
$282.00Nov 50.060.07$0.0714.3%21.1K0.041.0K
$280.00Nov 50.180.19$0.195.3%17.9K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.842.86$2.850.7%107.5K0.2859.6K
$270.00Nov 203.603.63$3.620.8%68.4K0.35201.9K
$280.00Nov 54.854.89$4.870.8%42.1K0.894.1K
$278.00Nov 53.173.20$3.190.9%37.5K0.761.4K
$264.00Nov 202.252.27$2.260.9%36.1K0.2354.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 122.7%, max 158.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1857.3%22.2%158.0%74195
$273.00Nov 5Dec 1856.1%21.9%155.6%6112.1K
$274.00Nov 5Dec 1855.3%21.7%155.1%976493
$275.00Nov 5Dec 1854.5%21.4%154.7%1.9K28.7K
$279.00Nov 5Dec 1855.2%23.6%133.9%11.8K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1857.3%22.2%158.0%13.3K13.1K
$273.00Nov 5Dec 1856.1%21.9%155.6%21.1K5.9K
$274.00Nov 5Dec 1855.3%21.7%155.1%22.1K2.1K
$275.00Nov 5Dec 1854.5%21.4%154.7%29.7K90.0K
$279.00Nov 5Dec 1855.2%23.6%133.9%35.4K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 685 found (best R:R 4.56, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Nov 5$0.48$0.52$0.4854%1.08$275.48
$277.00$278.00Nov 5$0.26$0.74$0.2633%2.85$277.26
$274.00$275.00Nov 6$0.57$0.43$0.5760%0.75$274.57
$299.00$300.00Dec 18$0.10$0.90$0.1011%9.00$299.10
$276.00$277.00Nov 5$0.37$0.63$0.3743%1.70$276.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.18$0.82$0.1883%4.56$293.82
$240.00$230.00Dec 11$0.41$9.59$0.419%23.39$239.59
$250.00$245.00Dec 11$0.41$4.59$0.4114%11.20$249.59
$250.00$245.00Nov 27$0.26$4.74$0.2611%18.23$249.74
$245.00$240.00Dec 11$0.31$4.69$0.3111%15.13$244.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 500 found (best R:R 0.15, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$294.00$300.00Nov 18$0.16$0.16$5.8495%0.03$294.16
$292.00$297.00Nov 17$0.19$0.19$4.8194%0.04$292.19
$276.00$277.00Dec 11$0.58$0.58$0.4250%1.38$276.58
$277.00$278.00Dec 18$0.55$0.55$0.4552%1.22$277.55
$280.00$281.00Dec 18$0.49$0.49$0.5158%0.96$280.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.64$2.64$17.3666%0.15$267.36
$274.00$273.00Nov 5$0.30$0.30$0.7065%0.43$273.70
$273.00$272.00Nov 5$0.21$0.21$0.7974%0.27$272.79
$275.00$274.00Nov 5$0.40$0.40$0.6054%0.67$274.60
$272.00$271.00Nov 5$0.14$0.14$0.8682%0.16$271.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.33, cheapest $0.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$0.9854.8%38.8%
$274.00Nov 5Nov 6$1.0655.3%39.4%
$275.00Nov 5Nov 6$1.1054.5%39.0%
$276.00Nov 5Nov 6$1.0654.7%39.3%
$272.50Nov 6Nov 13$2.1540.1%28.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$0.8754.8%38.8%
$274.00Nov 5Nov 6$0.9555.3%39.4%
$275.00Nov 5Nov 6$0.9854.5%39.0%
$276.00Nov 5Nov 6$0.9554.7%39.3%
$272.50Nov 6Nov 13$1.9740.1%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 547 found (cheapest 1.06% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Nov 5$1.61$1.31$2.92$272.08$277.921.06%
$276.00Nov 5$1.13$1.82$2.95$273.05$278.951.07%
$274.00Nov 5$2.22$0.91$3.13$270.87$277.131.14%
$277.00Nov 5$0.76$2.45$3.21$273.79$280.211.17%
$273.00Nov 5$2.92$0.61$3.53$269.47$276.531.28%
$278.00Nov 5$0.50$3.19$3.69$274.31$281.691.34%
$272.00Nov 5$3.71$0.40$4.11$267.89$276.111.49%
$279.00Nov 5$0.31$4.01$4.32$274.68$283.321.57%
$271.00Nov 5$4.56$0.26$4.82$266.18$275.821.75%
$276.00Nov 6$2.19$2.77$4.96$271.04$280.961.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.16% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.19$0.26$0.45$270.55$280.45
$279.00$271.00Nov 5$0.31$0.26$0.57$270.43$279.57
$280.00$272.00Nov 5$0.19$0.40$0.59$271.41$280.59
$279.00$272.00Nov 5$0.31$0.40$0.71$271.29$279.71
$278.00$271.00Nov 5$0.50$0.26$0.76$270.24$278.76
$280.00$273.00Nov 5$0.19$0.61$0.80$272.20$280.80
$278.00$272.00Nov 5$0.50$0.40$0.90$271.10$278.90
$279.00$273.00Nov 5$0.31$0.61$0.92$272.08$279.92
$278.00$273.00Nov 5$0.50$0.61$1.11$271.89$279.11
$277.00$271.00Nov 5$0.76$0.26$1.02$269.98$278.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 1.08, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251284/285Dec 18$0.52$0.4849%1.08$250.48$284.52
249/250284/285Dec 18$0.51$0.4950%1.04$249.49$284.51
253/254284/285Dec 18$0.54$0.4646%1.17$253.46$284.54
251/252284/285Dec 18$0.52$0.4848%1.08$251.48$284.52
250/251285/286Dec 18$0.49$0.5151%0.96$250.51$285.49
255/256284/285Dec 18$0.55$0.4545%1.22$255.45$284.55
256/257283/284Dec 4$0.52$0.4848%1.08$256.48$283.52
249/250285/286Dec 18$0.48$0.5252%0.92$249.52$285.48
254/255284/285Dec 18$0.54$0.4646%1.17$254.46$284.54
254/255283/284Dec 4$0.50$0.5049%1.00$254.50$283.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 8.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 5$0.09$0.9120%10.11
$277.00$278.00$279.00Nov 5$0.07$0.9316%13.29
$230.00$235.00$240.00Dec 18$0.06$4.943%82.33
$271.00$272.00$273.00Nov 5$0.06$0.9413%15.67
$275.00$276.00$277.00Nov 5$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.16$17.8432%8.26
$240.00$250.00$260.00Nov 10$0.20$9.807%49.00
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33
$235.00$240.00$245.00Dec 4$0.05$4.954%99.00
$240.00$245.00$250.00Dec 11$0.10$4.905%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 372 found (best net $-1.40, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.40$5.60
$260.00$267.501:2Nov 12-$3.22$4.28
$278.00$279.001:2Nov 5-$0.12$0.88
$279.00$280.001:2Nov 5-$0.07$0.93
$319.00$330.001:2Dec 11$0.00$11.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.20$7.30
$257.50$250.001:2Nov 12-$0.04$7.46
$250.00$240.001:2Nov 12$0.00$10.00
$250.00$240.001:2Nov 11$0.00$10.00
$240.00$230.001:2Dec 11-$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 301 found (best yield 3.09%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.500.490.3%3.09%3.35%240960
$277.00Dec 18$7.930.470.6%2.88%3.50%471.5K
$278.00Dec 18$7.390.461.0%2.68%3.67%8053.3K
$279.00Dec 18$6.870.441.4%2.50%3.84%3321.0K
$276.00Dec 11$8.120.500.3%2.95%3.21%125
$277.00Dec 11$7.550.480.6%2.74%3.36%612
$280.00Dec 18$6.370.421.7%2.31%4.02%50036.5K
$277.50Dec 11$7.280.470.8%2.64%3.45%5467
$278.00Dec 11$7.010.461.0%2.55%3.53%2818
$279.00Dec 11$6.490.451.4%2.36%3.71%3086

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 348,775
Total Puts 901,607
Put/Call Ratio 2.59
Net Difference -552,832

Prior's Put/Call Breakdown

Total Calls 388,091
Total Puts 520,729
Put/Call Ratio 1.34
Net Difference -132,638

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