Tour v536
IWM
iShares Russell 2000 ETF
$274.85 -3.23%
(11/5 11:00) ◀
|
Thursday, November 5, 2026 (11:05am)
January 2026
|
▶ (11/5 11:10)
◀ 11/5 11:05 ▶

Option Volume

Detail
ℹ
Current (11/05 11:05am) 1,134,704
Calls: 336,673 (30%)
Puts: 798,031 (70%)
Prior (11/04) 908,820
Calls: 388,091 (43%)
Puts: 520,729 (57%)
Current vs Prior +24.85%
Calls: -13.25% (Calls)
Puts: +53.25% (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 -37.81%
Calls: -56.11%
Puts: -24.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:05am) $349.15M
Calls: $24.16M (7%)
Puts: $325.00M (93%)
Prior (11/04) $110.86M
Calls: $31.96M (29%)
Puts: $78.90M (71%)
Current vs Prior +214.94%
Calls: -24.43%
Puts: +311.92%
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 +89.74%
Calls: -68.14%
Puts: +200.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:05am) 2.37
Prior (11/04) 1.34
Current vs Prior +76.66%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:05am) 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 1.31% | 2.07%2.07% | 2.53%2.07% | 3.59%3.82% | 6.66%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +34.78% | +49.23%+476.47% | +82.54%+49.23% | +50.14%+48.02% | +27.08%
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 +7.60% | +28.80%+169.26% | +54.23%+33.45% | +28.22%+3.16% | +12.96%
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 +34.78% | +49.23%+476.47% | +82.54%+49.23% | +50.14%+48.02% | +27.08%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 1.06%
Calls: 1.49% | 0.96%
Puts: 0.63% | 1.17%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -70.47% | -47.52%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -72.80% | -63.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($325.00M) vs calls ($24.16M). Massive premium surge with dollar volume up 215% vs prior. Dollar volume significantly above 7-day average (90% higher). Extreme bearish P/C ratio of 2.37 - 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
11:05BEARISHBEARISHBEARISH
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 1,222 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 98.918.95$8.930.4%220.8219
$240.00Nov 2035.7535.94$35.850.5%--0.95190
$265.00Nov 910.6510.71$10.680.6%100.863
$264.00Nov 911.5511.62$11.590.6%90.883
$266.00Nov 99.779.83$9.800.6%230.8425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 51.581.59$1.590.6%27.4K0.51414
$289.00Nov 2014.5614.66$14.610.7%--0.8683
$278.00Nov 53.563.59$3.580.8%37.2K0.791.4K
$285.00Nov 2011.3811.48$11.430.9%3330.7723.5K
$286.00Nov 2012.1312.24$12.190.9%10.79512

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 50.060.07$0.0714.3%20.0K0.041.0K
$281.00Nov 50.100.11$0.119.1%16.1K0.06411
$280.00Nov 50.170.18$0.185.6%17.1K0.101.5K
$279.00Nov 50.280.29$0.293.4%10.8K0.14344
$278.00Nov 50.440.45$0.452.2%12.4K0.21534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.060.07$0.0714.3%2.7K0.04745
$268.00Nov 50.100.11$0.119.1%4.5K0.06929
$269.00Nov 50.150.16$0.166.3%4.4K0.08603
$270.00Nov 50.240.25$0.254.0%8.9K0.12558
$271.00Nov 50.370.38$0.382.6%6.8K0.17574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 577 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 644.3645.60$44.982.8%--1.0013
$260.00Nov 514.6715.45$15.065.2%91.009
$245.00Nov 629.4330.62$30.034.0%--1.0022
$255.00Nov 619.4820.65$20.065.8%--0.9915
$230.00Nov 1344.7045.95$45.332.8%--0.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 58.028.23$8.132.6%16.0K1.003.1K
$284.00Nov 59.019.22$9.122.3%7.3K1.004.1K
$285.00Nov 510.0010.21$10.112.1%1.6K1.00449
$286.00Nov 511.0011.20$11.101.8%6921.00695
$287.00Nov 512.0012.20$12.101.7%2851.00181

Most actively traded options today. High liquidity = easy entry/exit. 1,274 active (total vol 1.1M, top 69.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 50.010.02$0.0250.0%26.2K0.011.2K
$284.00Nov 50.020.03$0.0333.3%23.2K0.024.5K
$283.00Nov 50.030.04$0.0425.0%22.1K0.021.6K
$282.00Nov 50.060.07$0.0714.3%20.0K0.041.0K
$280.00Nov 50.170.18$0.185.6%17.1K0.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.033.08$3.061.6%69.5K0.3059.6K
$270.00Nov 203.843.89$3.871.3%68.1K0.36201.9K
$280.00Nov 55.255.34$5.301.7%42.1K0.904.1K
$278.00Nov 53.563.59$3.580.8%37.2K0.791.4K
$279.00Nov 54.394.43$4.410.9%34.6K0.86958

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 131.1%, max 168.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1861.6%22.9%168.6%97229
$272.00Nov 5Dec 1860.2%22.6%166.4%60195
$273.00Nov 5Dec 1858.9%22.3%163.8%6052.1K
$274.00Nov 5Dec 1857.9%22.0%162.9%824493
$275.00Nov 5Dec 1857.2%21.8%162.7%1.2K28.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1861.6%22.9%168.6%9.4K3.2K
$272.00Nov 5Dec 1860.2%22.6%166.4%12.1K13.1K
$273.00Nov 5Dec 1858.9%22.3%163.8%19.1K5.9K
$274.00Nov 5Dec 1857.9%22.0%162.9%20.0K2.1K
$275.00Nov 5Dec 1857.2%21.8%162.7%28.3K90.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 703 found (best R:R 6.14, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Nov 5$0.55$0.45$0.5559%0.82$274.55
$277.50$278.00Nov 6$0.17$0.33$0.1735%1.94$277.67
$278.00$279.00Nov 5$0.16$0.84$0.1621%5.25$278.16
$279.00$280.00Nov 5$0.11$0.89$0.1114%8.09$279.11
$275.00$276.00Nov 5$0.44$0.56$0.4449%1.27$275.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.14$0.86$0.1481%6.14$292.86
$294.00$293.00Dec 18$0.52$0.48$0.5283%0.92$293.48
$296.00$295.00Dec 18$0.66$0.34$0.6686%0.52$295.34
$240.00$230.00Dec 11$0.44$9.56$0.449%21.73$239.56
$250.00$245.00Dec 11$0.44$4.56$0.4415%10.36$249.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 514 found (best R:R 0.16, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.20$0.20$4.8094%0.04$292.20
$294.00$300.00Nov 18$0.16$0.16$5.8496%0.03$294.16
$275.00$276.00Dec 18$0.58$0.58$0.4250%1.38$275.58
$276.00$277.00Dec 18$0.56$0.56$0.4452%1.27$276.56
$275.00$276.00Dec 4$0.58$0.58$0.4249%1.38$275.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.83$2.83$17.1764%0.16$267.17
$260.00$250.00Nov 10$0.34$0.34$9.6691%0.04$259.66
$271.00$270.00Nov 5$0.13$0.13$0.8783%0.15$270.87
$272.00$271.00Nov 5$0.18$0.18$0.8276%0.22$271.82
$273.00$272.00Nov 5$0.25$0.25$0.7568%0.33$272.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.34, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.0558.9%41.1%
$274.00Nov 5Nov 6$1.1157.9%40.6%
$275.00Nov 5Nov 6$1.1057.2%40.7%
$276.00Nov 5Nov 6$1.0556.8%40.4%
$272.50Nov 6Nov 13$2.2041.4%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$0.9258.9%41.1%
$274.00Nov 5Nov 6$0.9857.9%40.6%
$276.00Nov 5Nov 6$0.9356.8%40.4%
$275.00Nov 5Nov 6$0.9857.2%40.8%
$272.50Nov 6Nov 13$2.0141.4%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 543 found (cheapest 1.11% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Nov 5$1.46$1.59$3.05$271.95$278.051.11%
$274.00Nov 5$2.01$1.14$3.15$270.85$277.151.15%
$276.00Nov 5$1.02$2.15$3.17$272.83$279.171.15%
$273.00Nov 5$2.68$0.81$3.49$269.51$276.491.27%
$277.00Nov 5$0.69$2.82$3.51$273.49$280.511.28%
$272.00Nov 5$3.43$0.56$3.99$268.01$275.991.45%
$278.00Nov 5$0.45$3.58$4.03$273.97$282.031.47%
$271.00Nov 5$4.25$0.38$4.63$266.37$275.631.68%
$279.00Nov 5$0.29$4.41$4.70$274.30$283.701.71%
$275.00Nov 6$2.56$2.57$5.13$269.87$280.131.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.20% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$270.00Nov 5$0.29$0.25$0.54$269.46$279.54
$279.00$271.00Nov 5$0.29$0.38$0.67$270.33$279.67
$278.00$270.00Nov 5$0.45$0.25$0.70$269.30$278.70
$278.00$271.00Nov 5$0.45$0.38$0.83$270.17$278.83
$279.00$272.00Nov 5$0.29$0.56$0.85$271.15$279.85
$278.00$272.00Nov 5$0.45$0.56$1.01$270.99$279.01
$277.00$270.00Nov 5$0.69$0.25$0.94$269.06$277.94
$277.00$271.00Nov 5$0.69$0.38$1.07$269.93$278.07
$277.00$272.00Nov 5$0.69$0.56$1.25$270.75$278.25
$279.00$273.00Nov 5$0.29$0.81$1.10$271.90$280.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250284/285Dec 18$0.51$0.4950%1.04$249.49$284.51
248/249284/285Dec 18$0.50$0.5050%1.00$248.50$284.50
247/248284/285Dec 18$0.49$0.5151%0.96$247.51$284.49
260/261280/281Nov 13$0.48$0.5252%0.92$260.52$280.48
263/264280/281Nov 16$0.55$0.4545%1.22$263.45$280.55
257/258282/283Nov 20$0.47$0.5353%0.89$257.53$282.47
250/251284/285Dec 18$0.51$0.4949%1.04$250.49$284.51
268/268282/283Nov 13$0.26$0.2447%1.08$267.74$282.76
258/259282/283Nov 20$0.48$0.5252%0.92$258.52$282.48
260/261281/282Nov 13$0.44$0.5655%0.79$260.56$281.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 7.66, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Dec 18$0.06$4.943%82.33
$272.00$273.00$274.00Nov 5$0.08$0.9217%11.50
$271.00$272.00$273.00Nov 5$0.07$0.9314%13.29
$278.00$279.00$280.00Nov 5$0.05$0.9511%19.00
$276.00$277.00$278.00Nov 5$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.31$17.6933%7.66
$240.00$250.00$260.00Nov 10$0.25$9.758%39.00
$230.00$240.00$250.00Nov 10$0.06$9.942%165.67
$240.00$245.00$250.00Nov 27$0.07$4.935%70.43
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 373 found (best net $-0.84, 359 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$0.84$6.16
$260.00$267.501:2Nov 12-$3.05$4.45
$279.00$280.001:2Nov 5-$0.07$0.93
$297.00$300.001:2Nov 17$0.00$3.00
$278.00$279.001:2Nov 5-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.19$7.31
$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-$0.47$9.53
$240.00$225.001:2Nov 11$0.00$15.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 312 found (best yield 3.28%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$9.010.500.1%3.28%3.33%27828.6K
$276.00Dec 18$8.430.480.4%3.07%3.49%240960
$277.00Dec 18$7.880.470.8%2.87%3.65%471.5K
$278.00Dec 18$7.340.451.1%2.67%3.82%8053.3K
$275.00Dec 11$8.630.510.1%3.14%3.19%2836
$276.00Dec 11$8.050.490.4%2.93%3.35%125
$279.00Dec 18$6.820.431.5%2.48%3.99%3311.0K
$277.00Dec 11$7.490.470.8%2.73%3.51%612
$277.50Dec 11$7.220.471.0%2.63%3.59%5467
$280.00Dec 18$6.320.411.9%2.30%4.17%50036.5K

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 336,673
Total Puts 798,031
Put/Call Ratio 2.37
Net Difference -461,358

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