Tour v536
IWM
iShares Russell 2000 ETF
$275.78 -2.90%
(11/5 11:10) ◀
|
Thursday, November 5, 2026 (11:15am)
January 2026
|
▶ (11/5 11:20)
◀ 11/5 11:15 ▶

Option Volume

Detail
ℹ
Current (11/05 11:15am) 1,302,025
Calls: 370,271 (28%)
Puts: 931,754 (72%)
Prior (11/04) 908,820
Calls: 388,091 (43%)
Puts: 520,729 (57%)
Current vs Prior +43.27%
Calls: -4.59% (Calls)
Puts: +78.93% (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 -28.64%
Calls: -51.73%
Puts: -11.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:15am) $340.79M
Calls: $31.26M (9%)
Puts: $309.53M (91%)
Prior (11/04) $110.86M
Calls: $31.96M (29%)
Puts: $78.90M (71%)
Current vs Prior +207.40%
Calls: -2.21%
Puts: +292.32%
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 +85.20%
Calls: -58.78%
Puts: +186.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:15am) 2.52
Prior (11/04) 1.34
Current vs Prior +87.54%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +82.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:15am) 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 1.19% | 1.94%1.94% | 2.39%1.94% | 3.41%3.63% | 6.42%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +22.02% | +40.11%+441.24% | +72.52%+40.11% | +42.36%+40.50% | +22.57%
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 -2.59% | +20.93%+152.81% | +45.77%+25.30% | +21.58%-2.08% | +8.96%
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 +22.02% | +40.11%+441.24% | +72.52%+40.11% | +42.36%+40.50% | +22.57%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 1.50%
Calls: 1.12% | 1.38%
Puts: 1.34% | 1.62%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -65.74% | -25.74%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -68.44% | -48.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($309.53M) vs calls ($31.26M). Massive premium surge with dollar volume up 207% vs prior. Dollar volume significantly above 7-day average (85% higher). Extreme bearish P/C ratio of 2.52 - 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
11:15BEARISHBEARISHBEARISH
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 1,216 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.5636.75$36.660.5%--0.95190
$245.00Nov 2031.7031.88$31.790.6%--0.94210
$265.00Nov 911.3311.40$11.370.6%150.893
$248.00Nov 2028.8128.99$28.900.6%--0.9327
$250.00Dec 1128.5628.74$28.650.6%10.867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 91.871.88$1.880.5%4.0K0.36820
$275.00Nov 92.612.63$2.620.8%2.9K0.464.4K
$293.00Dec 1117.9918.13$18.060.8%10.8212
$274.00Nov 92.212.23$2.220.9%9410.41870
$276.00Nov 134.364.40$4.380.9%9720.5011.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.080.09$0.0911.1%21.5K0.051.0K
$281.00Nov 50.140.15$0.156.7%16.8K0.08411
$280.00Nov 50.230.24$0.244.2%23.1K0.121.5K
$279.00Nov 50.360.37$0.372.7%14.0K0.18344
$278.00Nov 50.570.58$0.571.8%14.7K0.26534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.090.10$0.1010.0%10.4K0.06558
$271.00Nov 50.150.16$0.166.3%8.6K0.10574
$269.00Nov 50.060.07$0.0714.3%6.3K0.04603
$272.00Nov 50.250.26$0.263.8%12.4K0.15900
$273.00Nov 50.410.42$0.422.4%21.9K0.22596

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 580 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 645.3446.18$45.761.8%--1.0013
$260.00Nov 515.2815.90$15.594.0%91.009
$245.00Nov 630.3531.19$30.772.7%--1.0022
$255.00Nov 620.3821.19$20.793.9%--0.9915
$257.00Nov 618.3919.19$18.794.3%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 58.188.38$8.282.4%7.3K1.004.1K
$285.00Nov 59.189.36$9.271.9%1.6K1.00449
$286.00Nov 510.1510.36$10.262.0%6951.00695
$287.00Nov 511.1611.35$11.261.7%2891.00181
$288.00Nov 512.1512.35$12.251.6%1051.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,289 active (total vol 1.3M, top 108.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.010.02$0.0250.0%26.3K0.011.2K
$284.00Nov 50.020.03$0.0333.3%24.0K0.024.5K
$280.00Nov 50.230.24$0.244.2%23.1K0.121.5K
$283.00Nov 50.040.05$0.0520.0%22.6K0.031.6K
$282.00Nov 50.080.09$0.0911.1%21.5K0.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.602.64$2.621.5%108.7K0.2759.6K
$270.00Nov 203.323.38$3.351.8%68.4K0.34201.9K
$280.00Nov 54.434.49$4.461.3%42.1K0.874.1K
$278.00Nov 52.792.82$2.811.1%38.0K0.741.4K
$264.00Nov 202.052.08$2.071.4%37.2K0.2254.1K

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 121.9%, max 153.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1853.0%20.9%153.6%5.4K1.0K
$272.00Nov 5Dec 1854.6%22.0%148.6%94195
$275.00Nov 5Dec 1852.4%21.2%147.7%2.5K28.7K
$274.00Nov 5Dec 1853.0%21.4%147.0%1.2K493
$273.00Nov 5Dec 1853.5%21.7%146.6%6522.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1853.0%20.9%153.6%28.8K3.9K
$272.00Nov 5Dec 1854.6%22.0%148.6%14.1K13.1K
$275.00Nov 5Dec 1852.4%21.2%147.7%30.5K90.0K
$274.00Nov 5Dec 1853.0%21.4%147.0%23.3K2.1K
$273.00Nov 5Dec 1853.5%21.7%146.6%22.0K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 673 found (best R:R 3.17, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$277.00Nov 5$0.38$0.62$0.3846%1.63$276.38
$279.00$280.00Nov 5$0.13$0.87$0.1318%6.69$279.13
$274.00$275.00Nov 5$0.65$0.35$0.6568%0.54$274.65
$273.00$274.00Nov 6$0.66$0.34$0.6668%0.52$273.66
$278.00$279.00Nov 5$0.20$0.80$0.2026%4.00$278.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.24$0.76$0.2484%3.17$294.76
$240.00$230.00Dec 11$0.38$9.62$0.389%25.32$239.62
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$250.00$245.00Dec 4$0.32$4.68$0.3212%14.63$249.68
$245.00$240.00Dec 11$0.30$4.70$0.3011%15.67$244.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 491 found (best R:R 0.14, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.21$0.21$4.7994%0.04$292.21
$278.00$279.00Dec 18$0.54$0.54$0.4654%1.17$278.54
$294.00$300.00Nov 18$0.16$0.16$5.8496%0.03$294.16
$276.00$277.00Dec 18$0.57$0.57$0.4351%1.33$276.57
$277.00$278.00Nov 20$0.54$0.54$0.4653%1.17$277.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.47$2.47$17.5367%0.14$267.53
$274.00$273.00Nov 5$0.25$0.25$0.7568%0.33$273.75
$272.50$272.00Nov 6$0.14$0.14$0.3670%0.39$272.36
$273.00$272.00Nov 5$0.16$0.16$0.8478%0.19$272.84
$275.00$274.00Nov 5$0.35$0.35$0.6558%0.54$274.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.19, cheapest $0.91)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$1.0053.7%38.0%
$276.00Nov 5Nov 6$1.0953.0%38.4%
$274.00Nov 5Nov 6$1.0753.0%38.5%
$275.00Nov 5Nov 6$1.1152.4%38.2%
$277.50Nov 6Nov 13$2.0137.8%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$0.9153.7%38.0%
$276.00Nov 5Nov 6$0.9853.0%38.4%
$274.00Nov 5Nov 6$0.9453.0%38.5%
$275.00Nov 5Nov 6$0.9852.4%38.2%
$277.50Nov 6Nov 13$1.8337.8%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 546 found (cheapest 0.99% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.25$1.49$2.74$273.26$278.740.99%
$275.00Nov 5$1.78$1.02$2.80$272.20$277.801.02%
$277.00Nov 5$0.87$2.09$2.96$274.04$279.961.07%
$274.00Nov 5$2.43$0.67$3.10$270.90$277.101.12%
$278.00Nov 5$0.57$2.81$3.38$274.62$281.381.23%
$273.00Nov 5$3.18$0.42$3.60$269.40$276.601.31%
$279.00Nov 5$0.37$3.60$3.97$275.03$282.971.44%
$272.00Nov 5$4.02$0.26$4.28$267.72$276.281.55%
$280.00Nov 5$0.24$4.46$4.70$275.30$284.701.70%
$276.00Nov 6$2.34$2.47$4.81$271.19$280.811.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.15% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.24$0.16$0.40$270.60$280.40
$280.00$272.00Nov 5$0.24$0.26$0.50$271.50$280.50
$279.00$271.00Nov 5$0.37$0.16$0.53$270.47$279.53
$279.00$272.00Nov 5$0.37$0.26$0.63$271.37$279.63
$280.00$273.00Nov 5$0.24$0.42$0.66$272.34$280.66
$279.00$273.00Nov 5$0.37$0.42$0.79$272.21$279.79
$278.00$271.00Nov 5$0.57$0.16$0.73$270.27$278.73
$278.00$272.00Nov 5$0.57$0.26$0.83$271.17$278.83
$278.00$273.00Nov 5$0.57$0.42$0.99$272.01$278.99
$280.00$274.00Nov 5$0.24$0.67$0.91$273.09$280.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 508 found (best R:R 1.17, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 13$0.27$0.2348%1.17$267.73$282.77
259/260282/283Nov 20$0.50$0.5051%1.00$259.50$282.50
258/259283/284Dec 4$0.55$0.4546%1.22$258.45$283.55
248/249284/285Dec 18$0.50$0.5050%1.00$248.50$284.50
268/268282/282Nov 13$0.27$0.2347%1.17$267.73$282.27
251/252284/285Dec 18$0.52$0.4848%1.08$251.48$284.52
255/256283/284Dec 4$0.51$0.4949%1.04$255.49$283.51
256/257283/284Dec 4$0.52$0.4848%1.08$256.48$283.52
249/250284/285Dec 18$0.50$0.5050%1.00$249.50$284.50
264/265280/281Nov 12$0.51$0.4948%1.04$264.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 8.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Nov 5$0.08$0.9220%11.50
$273.00$274.00$275.00Nov 6$0.05$0.9512%19.00
$273.00$274.00$275.00Nov 5$0.10$0.9020%9.00
$274.00$275.00$276.00Nov 6$0.06$0.9413%15.67
$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$2.04$17.9631%8.80
$240.00$250.00$260.00Nov 10$0.18$9.826%54.56
$240.00$245.00$250.00Dec 11$0.08$4.925%61.50
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$235.00$240.00$245.00Dec 4$0.06$4.944%82.33

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 $-1.95, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.95$5.05
$260.00$267.501:2Nov 12-$3.39$4.11
$319.00$330.001:2Dec 11$0.00$11.00
$297.00$300.001:2Nov 17$0.00$3.00
$278.00$279.001:2Nov 5-$0.17$0.83
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
$250.00$240.001:2Nov 11$0.00$10.00
$240.00$230.001:2Dec 11-$0.43$9.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 302 found (best yield 3.14%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.670.490.1%3.14%3.22%240960
$277.00Dec 18$8.100.480.4%2.94%3.38%511.5K
$278.00Dec 18$7.550.460.8%2.74%3.54%8053.3K
$279.00Dec 18$7.010.441.2%2.54%3.71%3321.0K
$276.00Dec 11$8.280.510.1%3.00%3.08%125
$277.00Dec 11$7.710.490.4%2.80%3.24%612
$280.00Dec 18$6.500.421.5%2.36%3.89%1.9K36.5K
$277.50Dec 11$7.420.480.6%2.69%3.31%5467
$278.00Dec 11$7.150.470.8%2.59%3.40%2818
$281.00Dec 18$6.010.411.9%2.18%4.07%7691.3K

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 370,271
Total Puts 931,754
Put/Call Ratio 2.52
Net Difference -561,483

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