Tour v536
IWM
iShares Russell 2000 ETF
$275.68 -2.94%
(11/5 11:30) ◀
|
Thursday, November 5, 2026 (11:35am)
January 2026
|
▶ (11/5 11:40)
◀ 11/5 11:35 ▶

Option Volume

Detail
ℹ
Current (11/05 11:35am) 1,428,052
Calls: 425,505 (30%)
Puts: 1,002,547 (70%)
Prior (11/04) 1,033,434
Calls: 444,316 (43%)
Puts: 589,118 (57%)
Current vs Prior +38.19%
Calls: -4.23% (Calls)
Puts: +70.18% (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 -21.73%
Calls: -44.52%
Puts: -5.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:35am) $359.38M
Calls: $34.37M (10%)
Puts: $325.02M (90%)
Prior (11/04) $118.97M
Calls: $38.13M (32%)
Puts: $80.84M (68%)
Current vs Prior +202.09%
Calls: -9.87%
Puts: +302.06%
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 +95.30%
Calls: -54.68%
Puts: +200.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:35am) 2.36
Prior (11/04) 1.33
Current vs Prior +77.70%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +70.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:35am) 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 1.06% | 1.90%1.90% | 2.36%1.90% | 3.38%3.61% | 6.36%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +9.37% | +37.02%+429.32% | +70.23%+37.02% | +41.20%+39.71% | +21.30%
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 -12.69% | +18.26%+147.24% | +43.83%+22.54% | +20.59%-2.64% | +7.83%
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 +9.37% | +37.02%+429.32% | +70.23%+37.02% | +41.20%+39.71% | +21.30%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.05% | 3.46%
Calls: 1.96% | 2.93%
Puts: 2.14% | 3.98%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -42.90% | +71.29%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -47.40% | +18.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($325.02M) vs calls ($34.37M). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (95% higher). Extreme bearish P/C ratio of 2.36 - 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
11:35BEARISHBEARISHBEARISH
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 1,059 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.00Nov 2034.4334.64$34.530.6%100.95--
$250.00Dec 1128.3328.56$28.450.8%10.867
$252.00Dec 1126.5626.78$26.670.8%--0.8527
$253.00Dec 1125.6625.88$25.770.9%--0.8410
$255.00Dec 1123.9024.12$24.010.9%--0.8210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Dec 1819.5619.77$19.671.1%50.8371
$278.00Nov 52.752.78$2.761.1%38.3K0.791.4K
$295.00Dec 1119.7620.00$19.881.2%20.855
$294.00Dec 1118.9019.13$19.021.2%20.841
$291.00Dec 416.0816.28$16.181.2%20.821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.56, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.100.11$0.119.1%29.0K0.081.5K
$279.00Nov 50.200.21$0.214.8%16.7K0.13344
$278.00Nov 50.380.39$0.392.6%20.1K0.21534
$277.00Nov 50.630.64$0.641.6%13.7K0.32230
$284.00Nov 60.160.17$0.175.9%3.9K0.073.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.070.08$0.0812.5%13.6K0.06558
$271.00Nov 50.120.13$0.137.7%11.2K0.08574
$272.00Nov 50.200.21$0.214.8%15.9K0.13900
$273.00Nov 50.330.34$0.342.9%25.7K0.20596
$274.00Nov 50.560.58$0.573.5%27.8K0.30498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 590 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 515.2715.88$15.583.9%91.009
$267.00Nov 58.508.81$8.663.6%251.003
$268.00Nov 57.517.72$7.622.8%1221.002
$230.00Nov 645.3646.06$45.711.5%--1.0013
$245.00Nov 630.4131.14$30.782.4%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 611.2811.56$11.422.5%721.00123
$287.50Nov 611.7712.04$11.912.3%31.0055
$288.00Nov 612.2812.51$12.401.9%71.00225
$289.00Nov 613.2713.54$13.412.0%171.00220
$290.00Nov 614.0614.77$14.424.9%281.00276

Most actively traded options today. High liquidity = easy entry/exit. 1,331 active (total vol 1.4M, top 110.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.100.11$0.119.1%29.0K0.081.5K
$284.00Nov 50.000.01$0.01100.0%27.5K0.014.5K
$285.00Nov 50.000.01$0.01100.0%26.4K0.011.2K
$282.00Nov 50.020.03$0.0333.3%24.3K0.021.0K
$283.00Nov 50.010.02$0.0250.0%23.7K0.011.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.552.65$2.603.8%110.1K0.2759.6K
$270.00Nov 203.293.38$3.342.7%69.6K0.34201.9K
$280.00Nov 54.354.66$4.516.9%42.3K0.924.1K
$264.00Nov 201.952.07$2.016.0%41.8K0.2254.1K
$278.00Nov 52.752.78$2.761.1%38.3K0.791.4K

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 105.6%, max 131.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1847.9%20.6%131.9%9.8K1.0K
$273.00Nov 5Dec 1848.9%21.5%127.9%8862.1K
$274.00Nov 5Dec 1847.7%21.2%125.2%1.3K493
$275.00Nov 5Dec 1846.8%20.9%123.8%4.8K28.7K
$278.00Nov 5Dec 1848.4%23.5%105.9%20.9K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1847.9%20.6%131.7%30.4K3.9K
$273.00Nov 5Dec 1848.9%21.5%127.7%25.8K5.9K
$274.00Nov 5Dec 1847.7%21.2%125.2%28.0K2.1K
$275.00Nov 5Dec 1846.6%20.9%122.9%35.1K90.0K
$278.00Nov 5Dec 1848.4%23.5%105.9%38.6K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 662 found (best R:R 2.12, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$259.00$260.00Dec 18$0.51$0.49$0.5177%0.96$259.51
$273.00$274.00Nov 6$0.63$0.37$0.6368%0.59$273.63
$274.00$275.00Nov 5$0.64$0.36$0.6470%0.56$274.64
$273.00$274.00Nov 9$0.61$0.39$0.6164%0.64$273.61
$277.00$278.00Nov 10$0.41$0.59$0.4144%1.44$277.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.32$0.68$0.3281%2.12$292.68
$289.00$288.00Dec 18$0.36$0.64$0.3674%1.78$288.64
$240.00$230.00Dec 11$0.38$9.62$0.388%25.32$239.62
$286.00$285.00Dec 4$0.55$0.45$0.5572%0.82$285.45
$250.00$240.00Nov 18$0.24$9.76$0.247%40.67$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 488 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
$276.00$277.00Dec 11$0.59$0.59$0.4150%1.44$276.59
$277.00$278.00Nov 18$0.54$0.54$0.4653%1.17$277.54
$280.00$281.00Dec 18$0.50$0.50$0.5058%1.00$280.50
$276.00$277.00Nov 12$0.56$0.56$0.4451%1.27$276.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.49$2.49$17.5166%0.14$267.51
$274.00$273.00Nov 6$0.36$0.36$0.6461%0.56$273.64
$273.00$272.50Nov 27$0.22$0.22$0.2858%0.79$272.78
$275.00$274.00Nov 5$0.35$0.35$0.6558%0.54$274.65
$274.00$273.00Nov 5$0.23$0.23$0.7770%0.30$273.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.27, cheapest $1.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$2.0137.4%26.7%
$277.00Nov 5Nov 6$1.1147.9%37.5%
$276.00Nov 5Nov 6$1.2047.9%37.9%
$274.00Nov 5Nov 6$1.1747.7%37.8%
$275.00Nov 5Nov 6$1.2046.8%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8337.5%26.7%
$277.00Nov 5Nov 6$0.9747.9%37.7%
$276.00Nov 5Nov 6$1.1147.9%37.7%
$274.00Nov 5Nov 6$1.0647.7%37.9%
$275.00Nov 5Nov 6$1.0946.6%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 557 found (cheapest 0.87% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.01$1.40$2.41$273.59$278.410.87%
$275.00Nov 5$1.53$0.92$2.45$272.55$277.450.89%
$274.00Nov 5$2.17$0.57$2.74$271.26$276.740.99%
$277.00Nov 5$0.64$2.08$2.72$274.28$279.720.99%
$278.00Nov 5$0.39$2.76$3.15$274.85$281.151.14%
$273.00Nov 5$2.97$0.34$3.31$269.69$276.311.20%
$279.00Nov 5$0.21$3.61$3.82$275.18$282.821.39%
$272.00Nov 5$3.80$0.21$4.01$267.99$276.011.45%
$280.00Nov 5$0.11$4.51$4.62$275.38$284.621.68%
$276.00Nov 6$2.21$2.51$4.72$271.28$280.721.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.09% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.11$0.13$0.24$270.76$280.24
$279.00$271.00Nov 5$0.21$0.13$0.34$270.66$279.34
$280.00$272.00Nov 5$0.11$0.21$0.32$271.68$280.32
$279.00$272.00Nov 5$0.21$0.21$0.42$271.58$279.42
$280.00$273.00Nov 5$0.11$0.34$0.45$272.55$280.45
$279.00$273.00Nov 5$0.21$0.34$0.55$272.45$279.55
$278.00$271.00Nov 5$0.39$0.13$0.52$270.48$278.52
$278.00$272.00Nov 5$0.39$0.21$0.60$271.40$278.60
$278.00$273.00Nov 5$0.39$0.34$0.73$272.27$278.73
$280.00$274.00Nov 5$0.11$0.57$0.68$273.32$280.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 0.92, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
256/257282/283Nov 20$0.48$0.5254%0.92$256.52$282.48
249/250285/286Dec 18$0.50$0.5052%1.00$249.50$285.50
253/254283/284Dec 4$0.51$0.4951%1.04$253.49$283.51
268/268282/282Nov 13$0.28$0.2247%1.27$267.72$282.28
251/252285/286Dec 18$0.51$0.4950%1.04$251.49$285.51
261/262282/283Nov 17$0.48$0.5253%0.92$261.52$282.48
256/257284/285Nov 20$0.41$0.5960%0.69$256.59$284.41
264/265282/283Nov 20$0.57$0.4344%1.33$264.43$282.57
252/253285/286Dec 18$0.51$0.4950%1.04$252.49$285.51
268/268282/283Nov 13$0.26$0.2449%1.08$267.74$282.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 8.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Nov 5$0.07$0.9319%13.29
$274.00$275.00$276.00Nov 5$0.12$0.8826%7.33
$275.00$276.00$277.00Nov 6$0.06$0.9413%15.67
$276.00$277.00$278.00Nov 5$0.12$0.8823%7.33
$271.00$272.00$273.00Nov 5$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.08$17.9231%8.62
$240.00$250.00$260.00Nov 10$0.16$9.846%61.50
$240.00$245.00$250.00Nov 27$0.08$4.924%61.50
$240.00$245.00$250.00Dec 4$0.10$4.905%49.00
$245.00$250.00$255.00Nov 16$0.09$4.914%54.56

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 $-1.74, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.74$5.26
$260.00$267.501:2Nov 12-$3.27$4.23
$277.00$278.001:2Nov 5-$0.14$0.86
$276.00$277.001:2Nov 5-$0.27$0.73
$319.00$330.001:2Dec 11$0.00$11.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.17$7.33
$250.00$240.001:2Nov 18-$0.12$9.88
$257.50$250.001:2Nov 12-$0.07$7.43
$250.00$240.001:2Nov 12-$0.02$9.98
$240.00$230.001:2Dec 11-$0.39$9.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 300 found (best yield 3.07%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.470.490.1%3.07%3.19%490960
$277.00Dec 18$7.910.480.5%2.87%3.35%3401.5K
$278.00Dec 18$7.360.460.8%2.67%3.51%8053.3K
$279.00Dec 18$6.830.441.2%2.48%3.68%3321.0K
$276.00Dec 11$8.090.500.1%2.93%3.05%925
$277.00Dec 11$7.520.490.5%2.73%3.21%612
$280.00Dec 18$6.350.421.6%2.30%3.87%2.0K36.5K
$277.50Dec 11$7.260.480.7%2.63%3.29%5767
$278.00Dec 11$6.970.470.8%2.53%3.37%2818
$281.00Dec 18$5.850.401.9%2.12%4.05%7761.3K

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 425,505
Total Puts 1,002,547
Put/Call Ratio 2.36
Net Difference -577,042

Prior's Put/Call Breakdown

Total Calls 444,316
Total Puts 589,118
Put/Call Ratio 1.33
Net Difference -144,802

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