Tour v536
IWM
iShares Russell 2000 ETF
$275.67 -2.94%
(11/5 11:35) ◀
|
Thursday, November 5, 2026 (11:40am)
January 2026
|
▶ (11/5 11:45)
◀ 11/5 11:40 ▶

Option Volume

Detail
ℹ
Current (11/05 11:40am) 1,462,439
Calls: 445,209 (30%)
Puts: 1,017,230 (70%)
Prior (11/04) 1,048,162
Calls: 453,751 (43%)
Puts: 594,411 (57%)
Current vs Prior +39.52%
Calls: -1.88% (Calls)
Puts: +71.13% (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 -19.85%
Calls: -41.96%
Puts: -3.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:40am) $359.16M
Calls: $36.37M (10%)
Puts: $322.80M (90%)
Prior (11/04) $115.15M
Calls: $47.14M (41%)
Puts: $68.00M (59%)
Current vs Prior +211.92%
Calls: -22.86%
Puts: +374.68%
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 +95.18%
Calls: -52.04%
Puts: +198.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:40am) 2.28
Prior (11/04) 1.31
Current vs Prior +74.42%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +65.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:40am) 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 1.04% | 1.89%1.89% | 2.35%1.89% | 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 +6.76% | +36.50%+427.32% | +69.45%+36.51% | +40.15%+38.31% | +21.24%
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 -14.77% | +17.82%+146.31% | +43.17%+22.07% | +19.69%-3.61% | +7.77%
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 +6.76% | +36.50%+427.32% | +69.45%+36.51% | +40.15%+38.31% | +21.24%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.03% | 1.54%
Calls: 1.32% | 1.45%
Puts: 0.74% | 1.63%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -71.31% | -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 -73.57% | -47.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($322.80M) vs calls ($36.37M). Massive premium surge with dollar volume up 212% vs prior. Dollar volume significantly above 7-day average (95% higher). Extreme bearish P/C ratio of 2.28 - 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
11:40BEARISHBEARISHBEARISH
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 1,245 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2036.4636.65$36.560.5%--0.95190
$242.00Nov 2034.5034.70$34.600.6%100.95--
$274.00Nov 206.756.79$6.770.6%4000.561.9K
$249.00Dec 1829.5129.70$29.610.6%140.8629
$275.00Nov 206.156.19$6.170.6%3540.534.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 51.341.35$1.350.7%30.2K0.532.7K
$297.00Dec 1822.0522.23$22.140.8%50.8692
$296.00Dec 1821.1921.37$21.280.8%30.85138
$295.00Dec 1119.7519.92$19.840.9%20.855
$294.00Dec 1819.5419.71$19.630.9%50.8271

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 50.060.07$0.0714.3%23.1K0.05411
$280.00Nov 50.120.13$0.137.7%31.6K0.091.5K
$279.00Nov 50.210.23$0.229.1%19.7K0.15344
$278.00Nov 50.380.39$0.392.6%22.1K0.23534
$277.00Nov 50.640.65$0.651.5%15.5K0.34230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.050.06$0.0616.7%14.0K0.04558
$271.00Nov 50.090.10$0.1010.0%12.0K0.07574
$272.00Nov 50.170.18$0.185.6%16.5K0.11900
$273.00Nov 50.290.30$0.303.3%26.8K0.18596
$274.00Nov 50.510.52$0.521.9%29.0K0.27498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 593 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 515.5116.02$15.773.2%91.009
$267.00Nov 58.618.80$8.712.2%251.003
$268.00Nov 57.617.81$7.712.6%1421.002
$269.00Nov 56.606.81$6.713.1%181.00--
$230.00Nov 645.5246.12$45.821.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 611.2611.47$11.371.8%721.00123
$287.50Nov 611.7511.94$11.851.6%31.0055
$288.00Nov 612.2212.43$12.331.7%71.00225
$289.00Nov 613.2413.46$13.351.6%171.00220
$290.00Nov 613.9714.62$14.304.5%281.00276

Most actively traded options today. High liquidity = easy entry/exit. 1,337 active (total vol 1.5M, top 110.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.120.13$0.137.7%31.6K0.091.5K
$284.00Nov 50.010.02$0.0250.0%27.6K0.014.5K
$285.00Nov 50.000.01$0.01100.0%26.4K0.011.2K
$282.00Nov 50.030.04$0.0425.0%24.5K0.031.0K
$283.00Nov 50.010.02$0.0250.0%23.8K0.011.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.512.55$2.531.6%110.7K0.2759.6K
$270.00Nov 203.243.29$3.271.5%69.6K0.33201.9K
$280.00Nov 54.404.48$4.441.8%42.3K0.914.1K
$264.00Nov 201.962.00$1.982.0%41.8K0.2154.1K
$278.00Nov 52.712.75$2.731.5%38.4K0.771.4K

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 102.7%, max 128.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1847.1%20.6%128.4%12.1K1.0K
$273.00Nov 5Dec 1847.2%21.5%119.3%8882.1K
$275.00Nov 5Dec 1845.9%20.9%119.3%5.2K28.7K
$274.00Nov 5Dec 1846.3%21.2%118.3%1.3K493
$278.00Nov 5Dec 1848.8%23.4%108.2%22.9K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Nov 5Dec 1846.7%20.6%126.5%30.9K3.9K
$273.00Nov 5Dec 1847.2%21.5%119.3%26.9K5.9K
$275.00Nov 5Dec 1845.9%20.9%119.3%36.5K90.0K
$274.00Nov 5Dec 1846.3%21.2%118.3%29.2K2.1K
$278.00Nov 5Dec 1848.8%23.4%108.2%38.7K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 672 found (best R:R 3.76, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$247.00$248.00Dec 18$0.31$0.69$0.3187%2.23$247.31
$276.00$277.00Nov 5$0.35$0.65$0.3547%1.86$276.35
$275.00$276.00Nov 5$0.51$0.49$0.5160%0.96$275.51
$274.00$275.00Nov 5$0.66$0.34$0.6672%0.52$274.66
$274.00$275.00Nov 6$0.59$0.41$0.5962%0.69$274.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.21$0.79$0.2184%3.76$294.79
$294.00$293.00Dec 18$0.26$0.74$0.2682%2.85$293.74
$240.00$230.00Dec 11$0.36$9.64$0.368%26.78$239.64
$250.00$245.00Dec 11$0.38$4.62$0.3813%12.16$249.62
$250.00$230.00Nov 19$0.38$19.62$0.387%51.63$249.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 490 found (best R:R 0.14, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.22$0.22$4.7894%0.05$292.22
$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
$279.00$280.00Dec 18$0.51$0.51$0.4956%1.04$279.51
$279.00$280.00Dec 4$0.50$0.50$0.5056%1.00$279.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.45$2.45$17.5567%0.14$267.55
$274.00$273.00Nov 5$0.22$0.22$0.7873%0.28$273.78
$275.00$274.00Nov 5$0.33$0.33$0.6760%0.49$274.67
$274.00$273.00Nov 6$0.35$0.35$0.6562%0.54$273.65
$273.00$272.00Nov 5$0.12$0.12$0.8882%0.14$272.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.33, cheapest $1.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.9837.1%26.5%
$277.00Nov 5Nov 6$1.1347.8%37.3%
$276.00Nov 5Nov 6$1.2447.1%37.7%
$275.00Nov 5Nov 6$1.2545.9%37.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Nov 6Nov 13$1.8037.1%26.5%
$277.00Nov 5Nov 6$1.0147.8%37.3%
$276.00Nov 5Nov 6$1.1146.7%37.7%
$275.00Nov 5Nov 6$1.1445.9%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.85% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$276.00Nov 5$1.00$1.35$2.35$273.65$278.350.85%
$275.00Nov 5$1.51$0.85$2.36$272.64$277.360.86%
$277.00Nov 5$0.65$1.99$2.64$274.36$279.640.96%
$274.00Nov 5$2.17$0.52$2.69$271.31$276.690.98%
$278.00Nov 5$0.39$2.73$3.12$274.88$281.121.13%
$273.00Nov 5$2.96$0.30$3.26$269.74$276.261.18%
$279.00Nov 5$0.22$3.56$3.78$275.22$282.781.37%
$272.00Nov 5$3.84$0.18$4.02$267.98$276.021.46%
$280.00Nov 5$0.13$4.44$4.57$275.43$284.571.66%
$276.00Nov 6$2.24$2.46$4.70$271.30$280.701.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$271.00Nov 5$0.13$0.10$0.23$270.77$280.23
$280.00$272.00Nov 5$0.13$0.18$0.31$271.69$280.31
$279.00$271.00Nov 5$0.22$0.10$0.32$270.68$279.32
$279.00$272.00Nov 5$0.22$0.18$0.40$271.60$279.40
$280.00$273.00Nov 5$0.13$0.30$0.43$272.57$280.43
$279.00$273.00Nov 5$0.22$0.30$0.52$272.48$279.52
$278.00$271.00Nov 5$0.39$0.10$0.49$270.51$278.49
$278.00$272.00Nov 5$0.39$0.18$0.57$271.43$278.57
$278.00$273.00Nov 5$0.39$0.30$0.69$272.31$278.69
$280.00$274.00Nov 5$0.13$0.52$0.65$273.35$280.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 488 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/282Nov 13$0.26$0.2447%1.08$267.74$282.26
268/268282/283Nov 13$0.25$0.2549%1.00$267.75$282.75
248/249284/285Dec 18$0.49$0.5151%0.96$248.51$284.49
252/253284/285Dec 18$0.52$0.4848%1.08$252.48$284.52
248/249285/286Dec 18$0.47$0.5352%0.89$248.53$285.47
252/253285/286Dec 18$0.50$0.5050%1.00$252.50$285.50
257/258282/283Nov 20$0.46$0.5453%0.85$257.54$282.46
257/258284/285Nov 20$0.40$0.6059%0.67$257.60$284.40
249/250284/285Dec 18$0.49$0.5150%0.96$249.51$284.49
249/250285/286Dec 18$0.47$0.5352%0.89$249.53$285.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 8.66, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Nov 5$0.09$0.9123%10.11
$230.00$235.00$240.00Dec 18$0.05$4.953%99.00
$277.00$278.00$279.00Nov 5$0.09$0.9119%10.11
$275.00$276.00$277.00Nov 6$0.06$0.9414%15.67
$276.00$277.00$278.00Nov 9$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.07$17.9330%8.66
$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 11$0.09$4.915%54.56
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 382 found (best net $-1.65, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$1.65$5.35
$261.00$270.001:2Nov 18-$1.67$7.33
$260.00$267.501:2Nov 12-$3.23$4.27
$277.00$278.001:2Nov 5-$0.13$0.87
$276.00$277.001:2Nov 5-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.14$7.36
$250.00$240.001:2Nov 18-$0.09$9.91
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 12-$0.02$9.98
$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. 302 found (best yield 3.10%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$276.00Dec 18$8.540.500.1%3.10%3.22%490960
$277.00Dec 18$7.970.480.5%2.89%3.37%3401.5K
$278.00Dec 18$7.420.460.8%2.69%3.54%8053.3K
$279.00Dec 18$6.890.451.2%2.50%3.71%3321.0K
$276.00Dec 11$8.160.510.1%2.96%3.08%925
$280.00Dec 18$6.390.431.6%2.32%3.89%2.0K36.5K
$277.00Dec 11$7.590.490.5%2.75%3.24%612
$277.50Dec 11$7.310.480.7%2.65%3.32%5767
$278.00Dec 11$7.030.470.8%2.55%3.40%2818
$281.00Dec 18$5.910.411.9%2.14%4.08%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 445,209
Total Puts 1,017,230
Put/Call Ratio 2.28
Net Difference -572,021

Prior's Put/Call Breakdown

Total Calls 453,751
Total Puts 594,411
Put/Call Ratio 1.31
Net Difference -140,660

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