Tour v536
IWM
iShares Russell 2000 ETF
$275.64 -2.95%
(11/5 11:15) ◀
|
Thursday, November 5, 2026 (11:20am)
January 2026
|
▶ (11/5 11:25)
◀ 11/5 11:20 ▶

Option Volume

Detail
ℹ
Current (11/05 11:20am) 1,334,855
Calls: 382,906 (29%)
Puts: 951,949 (71%)
Prior (11/04) 908,820
Calls: 388,091 (43%)
Puts: 520,729 (57%)
Current vs Prior +46.88%
Calls: -1.34% (Calls)
Puts: +82.81% (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 -26.84%
Calls: -50.08%
Puts: -9.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:20am) $343.42M
Calls: $30.85M (9%)
Puts: $312.57M (91%)
Prior (11/04) $110.86M
Calls: $31.96M (29%)
Puts: $78.90M (71%)
Current vs Prior +209.78%
Calls: -3.47%
Puts: +296.17%
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 +86.63%
Calls: -59.31%
Puts: +188.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:20am) 2.49
Prior (11/04) 1.34
Current vs Prior +85.29%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +80.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:20am) 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 1.14% | 1.88%1.88% | 2.33%1.88% | 3.36%3.57% | 6.35%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +17.60% | +35.73%+424.34% | +67.64%+35.73% | +40.47%+38.18% | +21.25%
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 -6.12% | +17.15%+144.91% | +41.64%+21.38% | +19.97%-3.70% | +7.78%
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 +17.60% | +35.73%+424.34% | +67.64%+35.73% | +40.47%+38.18% | +21.25%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 0.98%
Calls: 1.80% | 0.73%
Puts: 1.35% | 1.23%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -55.99% | -51.49%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -59.46% | -66.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($312.57M) vs calls ($30.85M). Massive premium surge with dollar volume up 210% vs prior. Dollar volume significantly above 7-day average (87% higher). Extreme bearish P/C ratio of 2.49 - 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
11:20BEARISHBEARISHBEARISH
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 1,196 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 133.513.53$3.520.6%7570.44442
$275.00Nov 93.373.39$3.380.6%3090.5416
$275.00Nov 134.864.89$4.880.6%2190.531.8K
$273.00Nov 94.624.65$4.640.6%1680.6417
$273.00Nov 207.377.42$7.400.7%1290.58890
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 63.253.28$3.260.9%2.3K0.621.4K
$276.00Nov 93.013.04$3.031.0%2.4K0.52410
$275.00Nov 50.991.00$1.001.0%30.1K0.43414
$275.00Nov 133.893.93$3.911.0%1.3K0.477.6K
$272.00Nov 60.950.96$0.961.0%4.0K0.276.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.46, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.060.07$0.0714.3%22.0K0.041.0K
$281.00Nov 50.110.12$0.128.3%17.5K0.07411
$280.00Nov 50.180.19$0.195.3%24.9K0.101.5K
$279.00Nov 50.300.31$0.313.2%14.9K0.16344
$278.00Nov 50.490.50$0.502.0%15.4K0.24534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.140.15$0.156.7%9.1K0.09574
$269.00Nov 50.050.06$0.0616.7%6.7K0.04603
$270.00Nov 50.090.10$0.1010.0%11.5K0.06558
$272.00Nov 50.240.25$0.254.0%13.3K0.14900
$273.00Nov 50.400.41$0.412.4%23.3K0.22596

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 579 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 645.3245.97$45.651.4%--1.0013
$260.00Nov 515.2815.84$15.563.6%91.009
$245.00Nov 630.3431.04$30.692.3%--1.0022
$255.00Nov 620.3621.07$20.723.4%--0.9915
$257.00Nov 618.3719.08$18.733.8%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 57.347.56$7.453.0%16.0K1.003.1K
$284.00Nov 58.298.56$8.433.2%7.3K1.004.1K
$285.00Nov 59.289.55$9.412.9%1.6K1.00449
$286.00Nov 510.2710.54$10.412.6%6951.00695
$287.00Nov 511.2711.54$11.412.4%2991.00181

Most actively traded options today. High liquidity = easy entry/exit. 1,300 active (total vol 1.3M, top 108.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.010.02$0.0250.0%26.3K0.011.2K
$280.00Nov 50.180.19$0.195.3%24.9K0.101.5K
$284.00Nov 50.020.03$0.0333.3%24.5K0.024.5K
$283.00Nov 50.030.04$0.0425.0%22.8K0.031.6K
$282.00Nov 50.060.07$0.0714.3%22.0K0.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.542.58$2.561.6%108.7K0.2759.6K
$270.00Nov 203.273.31$3.291.2%68.5K0.34201.9K
$280.00Nov 54.494.55$4.521.3%42.1K0.894.1K
$264.00Nov 201.992.03$2.012.0%41.4K0.2254.1K
$278.00Nov 52.812.85$2.831.4%38.0K0.761.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 117.0%, max 144.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1850.1%20.6%143.1%6.1K1.0K
$275.00Nov 5Dec 1850.1%20.8%140.5%3.1K28.7K
$273.00Nov 5Dec 1851.3%21.4%139.5%7602.1K
$274.00Nov 5Dec 1850.4%21.1%138.6%1.2K493
$279.00Nov 5Dec 1853.0%23.1%129.2%15.3K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1850.5%20.6%144.8%28.9K3.9K
$275.00Nov 5Dec 1849.9%20.8%139.7%31.4K90.0K
$273.00Nov 5Dec 1851.2%21.4%139.0%23.4K5.9K
$274.00Nov 5Dec 1850.2%21.1%138.0%24.3K2.1K
$279.00Nov 5Dec 1853.1%23.1%129.7%35.5K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 665 found (best R:R 6.14, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$246.00Dec 18$0.64$0.36$0.6488%0.56$245.64
$273.00$274.00Nov 6$0.65$0.35$0.6568%0.54$273.65
$276.00$277.00Nov 5$0.38$0.62$0.3845%1.63$276.38
$274.00$275.00Nov 5$0.65$0.35$0.6568%0.54$274.65
$298.00$299.00Dec 11$0.10$0.90$0.1010%9.00$298.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.14$0.86$0.1484%6.14$294.86
$240.00$230.00Dec 11$0.38$9.62$0.388%25.32$239.62
$245.00$240.00Dec 11$0.27$4.73$0.2711%17.52$244.73
$250.00$245.00Dec 4$0.31$4.69$0.3112%15.13$249.69
$250.00$245.00Dec 11$0.40$4.60$0.4014%11.50$249.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 485 found (best R:R 0.14, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$277.00Dec 18$0.58$0.58$0.4251%1.38$276.58
$292.00$297.00Nov 17$0.18$0.18$4.8294%0.04$292.18
$279.00$280.00Dec 11$0.52$0.52$0.4855%1.08$279.52
$277.00$278.00Dec 18$0.55$0.55$0.4552%1.22$277.55
$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$2.43$2.43$17.5766%0.14$267.57
$273.00$272.00Nov 5$0.16$0.16$0.8478%0.19$272.84
$272.00$271.00Nov 5$0.10$0.10$0.9086%0.11$271.90
$273.00$272.50Nov 6$0.15$0.15$0.3568%0.43$272.85
$274.00$273.00Nov 5$0.24$0.24$0.7668%0.32$273.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.17, cheapest $0.88)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$0.9850.8%36.8%
$275.00Nov 5Nov 6$1.0850.1%37.1%
$274.00Nov 5Nov 6$1.0350.4%37.4%
$276.00Nov 5Nov 6$1.0750.1%37.2%
$277.50Nov 6Nov 13$1.9836.6%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$0.8851.1%36.8%
$276.00Nov 5Nov 6$0.9650.5%37.2%
$274.00Nov 5Nov 6$0.9150.2%37.4%
$275.00Nov 5Nov 6$0.9749.9%37.1%
$277.50Nov 6Nov 13$1.8636.7%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 546 found (cheapest 0.95% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.15$1.48$2.63$273.37$278.630.95%
$275.00Nov 5$1.67$1.00$2.67$272.33$277.670.97%
$277.00Nov 5$0.77$2.09$2.86$274.14$279.861.04%
$274.00Nov 5$2.32$0.65$2.97$271.03$276.971.08%
$278.00Nov 5$0.50$2.83$3.33$274.67$281.331.21%
$273.00Nov 5$3.08$0.41$3.49$269.51$276.491.27%
$279.00Nov 5$0.31$3.64$3.95$275.05$282.951.43%
$272.00Nov 5$3.92$0.25$4.17$267.83$276.171.51%
$276.00Nov 6$2.22$2.44$4.66$271.34$280.661.69%
$280.00Nov 5$0.19$4.52$4.71$275.29$284.711.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.12% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.19$0.15$0.34$270.66$280.34
$280.00$272.00Nov 5$0.19$0.25$0.44$271.56$280.44
$279.00$271.00Nov 5$0.31$0.15$0.46$270.54$279.46
$279.00$272.00Nov 5$0.31$0.25$0.56$271.44$279.56
$280.00$273.00Nov 5$0.19$0.41$0.60$272.40$280.60
$279.00$273.00Nov 5$0.31$0.41$0.72$272.28$279.72
$278.00$271.00Nov 5$0.50$0.15$0.65$270.35$278.65
$278.00$272.00Nov 5$0.50$0.25$0.75$271.25$278.75
$278.00$273.00Nov 5$0.50$0.41$0.91$272.09$278.91
$280.00$274.00Nov 5$0.19$0.65$0.84$273.16$280.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 533 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
251/252284/285Dec 18$0.52$0.4849%1.08$251.48$284.52
249/250284/285Dec 18$0.50$0.5050%1.00$249.50$284.50
254/255284/285Dec 18$0.54$0.4646%1.17$254.46$284.54
252/253284/285Dec 18$0.52$0.4848%1.08$252.48$284.52
268/268282/283Nov 13$0.25$0.2549%1.00$267.75$282.75
251/252285/286Dec 18$0.49$0.5151%0.96$251.51$285.49
260/261283/284Nov 18$0.43$0.5756%0.75$260.57$283.43
258/259282/283Nov 20$0.47$0.5352%0.89$258.53$282.47
258/259283/284Nov 20$0.44$0.5655%0.79$258.56$283.44
260/261283/284Nov 17$0.41$0.5958%0.69$260.59$283.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 8.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Nov 5$0.08$0.9217%11.50
$272.00$273.00$274.00Nov 5$0.08$0.9217%11.50
$275.00$276.00$277.00Nov 6$0.06$0.9414%15.67
$273.00$274.00$275.00Nov 5$0.11$0.8921%8.09
$276.00$277.00$278.00Nov 5$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.02$17.9831%8.90
$240.00$250.00$260.00Nov 10$0.16$9.846%61.50
$230.00$240.00$250.00Nov 10$0.05$9.952%199.00
$240.00$245.00$250.00Dec 4$0.08$4.925%61.50
$245.00$250.00$255.00Nov 16$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. 380 found (best net $-1.66, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.66$5.34
$260.00$267.501:2Nov 12-$3.27$4.23
$278.00$279.001:2Nov 5-$0.12$0.88
$319.00$330.001:2Dec 11$0.00$11.00
$279.00$280.001:2Nov 5-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.16$7.34
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 12-$0.01$9.99
$240.00$230.001:2Dec 11-$0.41$9.59
$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. 295 found (best yield 3.08%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.500.490.1%3.08%3.21%240960
$277.00Dec 18$7.920.480.5%2.87%3.37%511.5K
$278.00Dec 18$7.370.460.9%2.67%3.53%8053.3K
$279.00Dec 18$6.850.441.2%2.49%3.70%3321.0K
$276.00Dec 11$8.100.500.1%2.94%3.07%125
$277.00Dec 11$7.530.490.5%2.73%3.23%612
$277.50Dec 11$7.250.480.7%2.63%3.31%5467
$280.00Dec 18$6.340.421.6%2.30%3.88%1.9K36.5K
$278.00Dec 11$6.980.470.9%2.53%3.39%2818
$281.00Dec 18$5.860.401.9%2.13%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 382,906
Total Puts 951,949
Put/Call Ratio 2.49
Net Difference -569,043

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