Tour v536
IWM
iShares Russell 2000 ETF
$276.18 -2.76%
(11/5 11:25) ◀
|
Thursday, November 5, 2026 (11:30am)
January 2026
|
▶ (11/5 11:35)
◀ 11/5 11:30 ▶

Option Volume

Detail
ℹ
Current (11/05 11:30am) 1,389,590
Calls: 409,377 (29%)
Puts: 980,213 (71%)
Prior (11/04) 1,015,032
Calls: 435,296 (43%)
Puts: 579,736 (57%)
Current vs Prior +36.90%
Calls: -5.95% (Calls)
Puts: +69.08% (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 -23.84%
Calls: -46.63%
Puts: -7.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:30am) $323.37M
Calls: $35.32M (11%)
Puts: $288.05M (89%)
Prior (11/04) $127.49M
Calls: $33.00M (26%)
Puts: $94.49M (74%)
Current vs Prior +153.64%
Calls: +7.03%
Puts: +204.84%
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 +75.73%
Calls: -53.43%
Puts: +166.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:30am) 2.39
Prior (11/04) 1.33
Current vs Prior +79.78%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +73.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:30am) 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 1.05% | 1.85%1.85% | 2.27%1.85% | 3.26%3.47% | 6.21%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +8.06% | +33.64%+416.26% | +63.39%+33.64% | +36.26%+34.26% | +18.59%
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 -13.74% | +15.35%+141.14% | +38.06%+19.51% | +16.37%-6.43% | +5.42%
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 +8.06% | +33.64%+416.26% | +63.39%+33.64% | +36.26%+34.26% | +18.59%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.09% | 1.54%
Calls: 1.57% | 1.22%
Puts: 0.61% | 1.87%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -69.64% | -23.76%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -72.03% | -47.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($288.05M) vs calls ($35.32M). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (76% higher). Extreme bearish P/C ratio of 2.39 - 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
11:30BEARISHBEARISHBEARISH
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 1,208 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2032.0532.22$32.140.5%--0.95210
$275.00Nov 51.851.86$1.860.5%3.8K0.6650
$248.00Nov 2029.1429.31$29.230.6%--0.9427
$249.00Nov 2028.1728.35$28.260.6%10.9314
$250.00Nov 2027.2227.40$27.310.7%80.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 51.631.64$1.630.6%33.8K0.612.0K
$280.00Nov 53.953.98$3.970.8%42.2K0.894.1K
$275.00Nov 133.593.62$3.610.8%1.4K0.457.6K
$276.00Nov 51.071.08$1.080.9%28.9K0.472.7K
$276.00Nov 62.142.16$2.150.9%3.2K0.485.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.45, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 50.080.09$0.0911.1%20.5K0.06411
$280.00Nov 50.160.17$0.175.9%27.7K0.111.5K
$279.00Nov 50.290.30$0.303.3%15.9K0.18344
$278.00Nov 50.500.51$0.512.0%18.5K0.27534
$277.00Nov 50.820.83$0.831.2%12.1K0.39230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.070.08$0.0812.5%10.6K0.05574
$270.00Nov 50.050.06$0.0616.7%12.6K0.04558
$273.00Nov 50.220.23$0.234.3%24.5K0.14596
$272.00Nov 50.130.14$0.147.1%15.4K0.09900
$274.00Nov 50.380.39$0.392.6%26.4K0.23498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 589 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 515.9116.34$16.132.7%91.009
$267.00Nov 59.079.30$9.192.5%251.003
$268.00Nov 58.078.30$8.192.8%1021.002
$230.00Nov 645.9446.63$46.291.5%--1.0013
$245.00Nov 630.9531.65$31.302.2%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 610.7410.98$10.862.2%721.00123
$287.50Nov 611.2411.46$11.351.9%31.0055
$288.00Nov 611.6911.91$11.801.9%71.00225
$289.00Nov 612.7312.95$12.841.7%171.00220
$290.00Nov 613.6414.04$13.842.9%281.00276

Most actively traded options today. High liquidity = easy entry/exit. 1,320 active (total vol 1.4M, top 109.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.160.17$0.175.9%27.7K0.111.5K
$285.00Nov 50.010.02$0.0250.0%26.3K0.011.2K
$284.00Nov 50.010.02$0.0250.0%26.2K0.014.5K
$282.00Nov 50.040.05$0.0520.0%23.2K0.041.0K
$283.00Nov 50.020.03$0.0333.3%22.9K0.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.312.36$2.342.1%109.4K0.2659.6K
$270.00Nov 203.013.05$3.031.3%69.5K0.32201.9K
$280.00Nov 53.953.98$3.970.8%42.2K0.894.1K
$264.00Nov 201.791.82$1.811.7%41.7K0.2054.1K
$278.00Nov 52.302.33$2.321.3%38.1K0.731.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 98.2%, max 121.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1845.1%20.3%121.8%8.4K1.0K
$275.00Nov 5Dec 1844.9%20.6%118.2%4.1K28.7K
$274.00Nov 5Dec 1845.4%20.9%117.6%1.3K493
$279.00Nov 5Dec 1846.9%22.8%105.5%16.2K1.4K
$278.00Nov 5Dec 1846.5%23.1%101.0%19.3K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1845.1%20.3%121.8%29.3K3.9K
$275.00Nov 5Dec 1845.1%20.6%119.2%33.2K90.0K
$274.00Nov 5Dec 1845.4%20.9%117.6%26.6K2.1K
$279.00Nov 5Dec 1846.9%22.8%105.5%35.6K3.1K
$278.00Nov 5Dec 1846.5%23.1%101.0%38.4K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 650 found (best R:R 4.00, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$281.00Dec 4$0.39$0.61$0.3942%1.56$280.39
$272.00$272.50Nov 13$0.31$0.19$0.3166%0.61$272.31
$275.00$276.00Nov 5$0.59$0.41$0.5966%0.69$275.59
$274.00$275.00Nov 11$0.57$0.43$0.5760%0.75$274.57
$275.00$276.00Nov 27$0.52$0.48$0.5254%0.92$275.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.20$0.80$0.2084%4.00$294.80
$298.00$297.00Dec 18$0.55$0.45$0.5588%0.82$297.45
$297.00$296.00Dec 18$0.62$0.38$0.6286%0.61$296.38
$289.00$288.00Dec 11$0.51$0.49$0.5175%0.96$288.49
$240.00$230.00Dec 11$0.34$9.66$0.348%28.41$239.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 469 found (best R:R 0.13, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$282.00Dec 4$0.56$0.56$0.4460%1.27$281.56
$292.00$297.00Nov 17$0.21$0.21$4.7994%0.04$292.21
$280.00$281.00Dec 18$0.52$0.52$0.4857%1.08$280.52
$277.00$278.00Nov 20$0.57$0.57$0.4351%1.33$277.57
$278.00$279.00Dec 18$0.55$0.55$0.4553%1.22$278.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.28$2.28$17.7268%0.13$267.72
$275.00$274.00Nov 16$0.46$0.46$0.5455%0.85$274.54
$275.00$274.00Nov 18$0.46$0.46$0.5455%0.85$274.54
$275.00$274.00Nov 5$0.28$0.28$0.7266%0.39$274.72
$276.00$275.00Nov 5$0.41$0.41$0.5952%0.69$275.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.30, cheapest $1.83)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9636.0%25.9%
$277.00Nov 5Nov 6$1.1145.8%36.1%
$276.00Nov 5Nov 6$1.1845.1%35.9%
$275.00Nov 5Nov 6$1.1444.9%36.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8336.0%25.9%
$277.00Nov 5Nov 6$1.0445.8%36.1%
$276.00Nov 5Nov 6$1.0745.1%35.9%
$275.00Nov 5Nov 6$1.0545.1%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 555 found (cheapest 0.85% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.27$1.08$2.35$273.65$278.350.85%
$277.00Nov 5$0.83$1.63$2.46$274.54$279.460.89%
$275.00Nov 5$1.86$0.67$2.53$272.47$277.530.92%
$278.00Nov 5$0.51$2.32$2.83$275.17$280.831.02%
$274.00Nov 5$2.58$0.39$2.97$271.03$276.971.08%
$279.00Nov 5$0.30$3.11$3.41$275.59$282.411.23%
$273.00Nov 5$3.41$0.23$3.64$269.36$276.641.32%
$280.00Nov 5$0.17$3.97$4.14$275.86$284.141.50%
$272.00Nov 5$4.31$0.14$4.45$267.55$276.451.61%
$276.00Nov 6$2.45$2.15$4.60$271.40$280.601.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$281.00$272.00Nov 5$0.09$0.14$0.23$271.77$281.23
$280.00$272.00Nov 5$0.17$0.14$0.31$271.69$280.31
$281.00$273.00Nov 5$0.09$0.23$0.32$272.68$281.32
$280.00$273.00Nov 5$0.17$0.23$0.40$272.60$280.40
$279.00$272.00Nov 5$0.30$0.14$0.44$271.56$279.44
$279.00$273.00Nov 5$0.30$0.23$0.53$272.47$279.53
$281.00$274.00Nov 5$0.09$0.39$0.48$273.52$281.48
$280.00$274.00Nov 5$0.17$0.39$0.56$273.44$280.56
$279.00$274.00Nov 5$0.30$0.39$0.69$273.31$279.69
$278.00$272.00Nov 5$0.51$0.14$0.65$271.35$278.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 549 found (best R:R 0.85, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261282/283Nov 16$0.46$0.5457%0.85$260.54$282.46
268/269282/283Nov 18$0.63$0.3739%1.70$268.37$282.63
268/269283/284Nov 17$0.58$0.4244%1.38$268.42$283.58
260/261282/283Nov 18$0.49$0.5153%0.96$260.51$282.49
264/265282/283Nov 16$0.51$0.4951%1.04$264.49$282.51
268/269281/282Nov 17$0.64$0.3638%1.78$268.36$281.64
260/261281/282Nov 16$0.48$0.5253%0.92$260.52$281.48
262/263282/283Nov 16$0.47$0.5354%0.89$262.53$282.47
265/266283/284Nov 17$0.50$0.5051%1.00$265.50$283.50
252/253285/286Dec 18$0.51$0.4950%1.04$252.49$285.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 9.42, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Nov 5$0.12$0.8825%7.33
$274.00$275.00$276.00Nov 5$0.13$0.8725%6.69
$277.00$278.00$279.00Nov 5$0.11$0.8921%8.09
$278.00$279.00$280.00Nov 6$0.06$0.9413%15.67
$278.00$279.00$280.00Nov 5$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$1.92$18.0829%9.42
$240.00$250.00$260.00Nov 10$0.14$9.865%70.43
$245.00$250.00$255.00Nov 16$0.08$4.924%61.50
$277.00$278.00$279.00Nov 5$0.10$0.9021%9.00
$240.00$245.00$250.00Nov 27$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. 388 found (best net $-2.25, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$2.25$4.75
$260.00$267.501:2Nov 12-$3.54$3.96
$277.00$278.001:2Nov 5-$0.19$0.81
$278.00$279.001:2Nov 5-$0.09$0.91
$276.00$277.001:2Nov 5-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.12$7.38
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 12-$0.02$9.98
$240.00$230.001:2Dec 11-$0.38$9.62
$275.00$274.001:2Nov 5-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 286 found (best yield 2.93%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$277.00Dec 18$8.090.490.3%2.93%3.23%511.5K
$278.00Dec 18$7.530.470.7%2.73%3.39%8053.3K
$279.00Dec 18$7.000.451.0%2.53%3.56%3321.0K
$280.00Dec 18$6.480.431.4%2.35%3.73%2.0K36.5K
$277.00Dec 11$7.680.490.3%2.78%3.08%612
$277.50Dec 11$7.390.490.5%2.68%3.15%5767
$278.00Dec 11$7.110.480.7%2.57%3.23%2818
$281.00Dec 18$5.990.411.8%2.17%3.91%7761.3K
$279.00Dec 11$6.600.461.0%2.39%3.41%3086
$282.00Dec 18$5.520.392.1%2.00%4.11%2062.1K

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 409,377
Total Puts 980,213
Put/Call Ratio 2.39
Net Difference -570,836

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