Tour v536
IWM
iShares Russell 2000 ETF
$275.83 -2.88%
(11/5 11:20) ◀
|
Thursday, November 5, 2026 (11:25am)
January 2026
|
▶ (11/5 11:30)
◀ 11/5 11:25 ▶

Option Volume

Detail
ℹ
Current (11/05 11:25am) 1,363,344
Calls: 395,691 (29%)
Puts: 967,653 (71%)
Prior (11/04) 1,015,032
Calls: 435,296 (43%)
Puts: 579,736 (57%)
Current vs Prior +34.32%
Calls: -9.10% (Calls)
Puts: +66.91% (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 -25.28%
Calls: -48.41%
Puts: -8.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:25am) $335.71M
Calls: $32.69M (10%)
Puts: $303.02M (90%)
Prior (11/04) $127.49M
Calls: $33.00M (26%)
Puts: $94.49M (74%)
Current vs Prior +163.32%
Calls: -0.92%
Puts: +220.68%
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 +82.44%
Calls: -56.89%
Puts: +180.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:25am) 2.45
Prior (11/04) 1.33
Current vs Prior +83.62%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +77.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:25am) 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 1.09% | 1.88%1.88% | 2.32%1.88% | 3.30%3.52% | 6.28%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +12.30% | +35.38%+422.97% | +67.00%+35.38% | +37.95%+36.54% | +19.92%
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 -10.35% | +16.85%+144.28% | +41.10%+21.07% | +17.81%-4.84% | +6.60%
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 +12.30% | +35.38%+422.97% | +67.00%+35.38% | +37.95%+36.54% | +19.92%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.65% | 1.52%
Calls: 1.78% | 1.76%
Puts: 1.52% | 1.28%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -54.04% | -24.75%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -57.66% | -47.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($303.02M) vs calls ($32.69M). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (82% higher). Extreme bearish P/C ratio of 2.45 - 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
11:25BEARISHBEARISHBEARISH
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 1,197 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$258.00Nov 2019.4919.63$19.560.7%--0.87236
$259.00Nov 2018.5718.72$18.650.8%30.86251
$276.00Nov 51.151.16$1.150.9%6.7K0.4971
$253.00Dec 425.1825.40$25.290.9%--0.8715
$274.00Nov 206.776.83$6.800.9%3690.571.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2014.4014.57$14.491.2%130.8719.1K
$275.00Nov 50.840.85$0.851.2%30.8K0.38414
$285.00Nov 2010.4210.55$10.491.2%7970.7623.5K
$276.00Nov 62.332.36$2.341.3%3.2K0.505.3K
$275.00Nov 133.743.79$3.771.3%1.3K0.467.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.060.07$0.0714.3%22.3K0.041.0K
$281.00Nov 50.100.11$0.119.1%19.1K0.07411
$280.00Nov 50.170.18$0.185.6%26.6K0.111.5K
$279.00Nov 50.290.30$0.303.3%15.4K0.17344
$278.00Nov 50.470.49$0.484.2%17.6K0.26534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.060.07$0.0714.3%11.8K0.04558
$272.00Nov 50.170.18$0.185.6%13.6K0.11900
$271.00Nov 50.110.12$0.128.3%9.9K0.07574
$273.00Nov 50.300.31$0.313.2%24.0K0.18596
$274.00Nov 50.510.52$0.521.9%25.2K0.27498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 582 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 515.6516.13$15.893.0%91.009
$267.00Nov 58.669.09$8.884.8%251.003
$268.00Nov 57.668.09$7.885.5%621.002
$230.00Nov 645.7046.31$46.011.3%--1.0013
$245.00Nov 630.7231.34$31.032.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 610.9211.43$11.184.6%721.00123
$287.50Nov 611.4311.91$11.674.1%31.0055
$288.00Nov 611.9312.42$12.184.0%71.00225
$289.00Nov 612.9013.43$13.174.0%171.00220
$290.00Nov 613.8014.40$14.104.3%281.00276

Most actively traded options today. High liquidity = easy entry/exit. 1,306 active (total vol 1.4M, top 109.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.170.18$0.185.6%26.6K0.111.5K
$285.00Nov 50.010.02$0.0250.0%26.3K0.011.2K
$284.00Nov 50.020.03$0.0333.3%24.6K0.024.5K
$283.00Nov 50.030.04$0.0425.0%22.8K0.031.6K
$282.00Nov 50.060.07$0.0714.3%22.3K0.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.402.46$2.432.5%109.4K0.2659.6K
$270.00Nov 203.113.17$3.141.9%69.5K0.33201.9K
$280.00Nov 54.304.37$4.341.6%42.1K0.894.1K
$264.00Nov 201.881.92$1.902.1%41.7K0.2154.1K
$278.00Nov 52.632.67$2.651.5%38.0K0.741.4K

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 111.3%, max 137.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1848.4%20.4%137.8%6.9K1.0K
$273.00Nov 5Dec 1849.0%21.2%130.8%8502.1K
$274.00Nov 5Dec 1848.2%20.9%130.3%1.2K493
$275.00Nov 5Dec 1847.5%20.7%129.5%3.5K28.7K
$279.00Nov 5Dec 1850.4%22.9%120.6%15.7K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1848.4%20.4%137.8%29.1K3.9K
$273.00Nov 5Dec 1849.0%21.2%130.8%24.0K5.9K
$274.00Nov 5Dec 1848.2%20.9%130.3%25.4K2.1K
$275.00Nov 5Dec 1847.5%20.7%129.5%32.2K90.0K
$279.00Nov 5Dec 1850.4%22.9%120.6%35.5K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 652 found (best R:R 26.78, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Nov 5$0.66$0.34$0.6673%0.52$274.66
$276.00$277.00Nov 5$0.39$0.61$0.3949%1.56$276.39
$275.00$276.00Nov 5$0.54$0.46$0.5462%0.85$275.54
$274.00$275.00Nov 6$0.60$0.40$0.6064%0.67$274.60
$277.00$278.00Nov 5$0.28$0.72$0.2837%2.57$277.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.36$9.64$0.368%26.78$239.64
$250.00$245.00Dec 11$0.36$4.64$0.3613%12.89$249.64
$245.00$240.00Dec 11$0.27$4.73$0.2710%17.52$244.73
$245.00$240.00Dec 4$0.20$4.80$0.209%24.00$244.80
$240.00$235.00Dec 18$0.25$4.75$0.259%19.00$239.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 475 found (best R:R 0.13, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.19$0.19$4.8194%0.04$292.19
$278.00$279.00Dec 18$0.54$0.54$0.4653%1.17$278.54
$276.00$277.00Dec 18$0.57$0.57$0.4350%1.33$276.57
$278.00$279.00Dec 4$0.53$0.53$0.4753%1.13$278.53
$277.00$278.00Dec 18$0.55$0.55$0.4552%1.22$277.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.34$2.34$17.6668%0.13$267.66
$275.00$274.00Nov 5$0.33$0.33$0.6762%0.49$274.67
$274.00$273.00Nov 5$0.21$0.21$0.7973%0.27$273.79
$273.00$272.00Nov 5$0.13$0.13$0.8782%0.15$272.87
$273.00$272.50Nov 6$0.15$0.15$0.3570%0.43$272.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.26, cheapest $0.95)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$1.0549.2%36.6%
$276.00Nov 5Nov 6$1.1448.4%36.3%
$275.00Nov 5Nov 6$1.1547.5%36.6%
$277.50Nov 6Nov 13$1.9636.4%25.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 5Nov 6$0.9549.2%36.6%
$276.00Nov 5Nov 6$1.0248.4%36.3%
$275.00Nov 5Nov 6$1.0447.5%36.6%
$277.50Nov 6Nov 13$1.7436.4%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 548 found (cheapest 0.90% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.15$1.32$2.47$273.53$278.470.90%
$275.00Nov 5$1.69$0.85$2.54$272.46$277.540.92%
$277.00Nov 5$0.76$1.93$2.69$274.31$279.690.98%
$274.00Nov 5$2.35$0.52$2.87$271.13$276.871.04%
$278.00Nov 5$0.48$2.65$3.13$274.87$281.131.13%
$273.00Nov 5$3.14$0.31$3.45$269.55$276.451.25%
$279.00Nov 5$0.30$3.45$3.75$275.25$282.751.36%
$272.00Nov 5$4.02$0.18$4.20$267.80$276.201.52%
$280.00Nov 5$0.18$4.34$4.52$275.48$284.521.64%
$276.00Nov 6$2.29$2.34$4.63$271.37$280.631.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.11% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.18$0.12$0.30$270.70$280.30
$280.00$272.00Nov 5$0.18$0.18$0.36$271.64$280.36
$279.00$271.00Nov 5$0.30$0.12$0.42$270.58$279.42
$279.00$272.00Nov 5$0.30$0.18$0.48$271.52$279.48
$280.00$273.00Nov 5$0.18$0.31$0.49$272.51$280.49
$279.00$273.00Nov 5$0.30$0.31$0.61$272.39$279.61
$278.00$271.00Nov 5$0.48$0.12$0.60$270.40$278.60
$278.00$272.00Nov 5$0.48$0.18$0.66$271.34$278.66
$280.00$274.00Nov 5$0.18$0.52$0.70$273.30$280.70
$278.00$273.00Nov 5$0.48$0.31$0.79$272.21$278.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 499 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251284/285Dec 18$0.52$0.4850%1.08$250.48$284.52
252/253284/285Dec 18$0.53$0.4748%1.13$252.47$284.53
261/262281/282Nov 18$0.51$0.4949%1.04$261.49$281.51
258/259282/283Nov 20$0.47$0.5353%0.89$258.53$282.47
262/263282/283Nov 16$0.45$0.5554%0.82$262.55$282.45
250/251285/286Dec 18$0.48$0.5252%0.92$250.52$285.48
255/256284/285Dec 18$0.54$0.4645%1.17$255.46$284.54
256/257284/285Dec 18$0.55$0.4544%1.22$256.45$284.55
254/255284/285Dec 18$0.53$0.4746%1.13$254.47$284.53
261/262282/283Nov 18$0.47$0.5352%0.89$261.53$282.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 9.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Nov 6$0.05$0.9513%19.00
$278.00$279.00$280.00Nov 5$0.06$0.9415%15.67
$276.00$277.00$278.00Nov 5$0.11$0.8923%8.09
$274.00$275.00$276.00Nov 5$0.12$0.8824%7.33
$278.00$279.00$280.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.97$18.0330%9.15
$240.00$250.00$260.00Nov 10$0.15$9.856%65.67
$240.00$245.00$250.00Dec 11$0.09$4.915%54.56
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$277.00$278.00$279.00Nov 5$0.08$0.9219%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-1.87, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.87$5.13
$260.00$267.501:2Nov 12-$3.25$4.25
$277.00$278.001:2Nov 5-$0.20$0.80
$278.00$279.001:2Nov 5-$0.12$0.88
$279.00$280.001:2Nov 5-$0.06$0.94
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-$0.01$9.99
$240.00$230.001:2Dec 11-$0.39$9.61
$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. 298 found (best yield 3.10%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.540.500.1%3.10%3.16%240960
$277.00Dec 18$7.960.480.4%2.89%3.31%511.5K
$278.00Dec 18$7.420.470.8%2.69%3.48%8053.3K
$279.00Dec 18$6.880.451.1%2.49%3.64%3321.0K
$276.00Dec 11$8.150.510.1%2.95%3.02%925
$277.00Dec 11$7.580.490.4%2.75%3.17%612
$280.00Dec 18$6.370.431.5%2.31%3.82%1.9K36.5K
$277.50Dec 11$7.300.480.6%2.65%3.25%5467
$278.00Dec 11$7.020.470.8%2.55%3.33%2818
$281.00Dec 18$5.890.411.9%2.14%4.01%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 395,691
Total Puts 967,653
Put/Call Ratio 2.45
Net Difference -571,962

Prior's Put/Call Breakdown

Total Calls 435,296
Total Puts 579,736
Put/Call Ratio 1.33
Net Difference -144,440

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