Tour v536
IWM
iShares Russell 2000 ETF
$274.71 -3.28%
(11/5 11:40) ◀
|
Thursday, November 5, 2026 (11:45am)
January 2026
|
▶ (11/5 11:50)
◀ 11/5 11:45 ▶

Option Volume

Detail
ℹ
Current (11/05 11:45am) 1,497,423
Calls: 460,776 (31%)
Puts: 1,036,647 (69%)
Prior (11/04) 1,048,162
Calls: 453,751 (43%)
Puts: 594,411 (57%)
Current vs Prior +42.86%
Calls: +1.55% (Calls)
Puts: +74.40% (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 -17.93%
Calls: -39.93%
Puts: -1.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:45am) $410.14M
Calls: $33.61M (8%)
Puts: $376.54M (92%)
Prior (11/04) $115.15M
Calls: $47.14M (41%)
Puts: $68.00M (59%)
Current vs Prior +256.19%
Calls: -28.71%
Puts: +453.70%
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 +122.89%
Calls: -55.68%
Puts: +248.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:45am) 2.25
Prior (11/04) 1.31
Current vs Prior +71.74%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +63.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:45am) 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% | 1.95%1.95% | 2.42%1.95% | 3.47%3.68% | 6.49%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +9.38% | +40.39%+442.33% | +74.50%+40.39% | +44.75%+42.74% | +23.95%
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 -12.68% | +21.17%+153.32% | +47.44%+25.55% | +23.62%-0.52% | +10.18%
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 +9.38% | +40.39%+442.33% | +74.50%+40.39% | +44.75%+42.74% | +23.95%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 2.98%
Calls: 1.89% | 3.15%
Puts: 0.75% | 2.81%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -63.23% | +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 -66.13% | +2.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($376.54M) vs calls ($33.61M). Massive premium surge with dollar volume up 256% vs prior. Dollar volume significantly above 7-day average (123% higher). Extreme bearish P/C ratio of 2.25 - 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
11:45BEARISHBEARISHBEARISH
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 1,236 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2035.5835.75$35.670.5%--0.95190
$245.00Nov 2030.7530.91$30.830.5%--0.94210
$242.00Nov 2033.6333.81$33.720.5%100.94--
$250.00Nov 2025.9726.13$26.050.6%80.913.9K
$248.00Nov 2027.8428.03$27.940.7%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 51.321.33$1.330.8%36.9K0.53414
$285.00Nov 2011.4611.56$11.510.9%9420.7723.5K
$271.00Nov 204.024.06$4.041.0%1.1K0.3950.5K
$294.00Dec 1119.7019.92$19.811.1%20.841
$291.00Dec 416.8817.07$16.981.1%20.831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.060.07$0.0714.3%33.5K0.051.5K
$279.00Nov 50.120.13$0.137.7%20.5K0.09344
$278.00Nov 50.230.24$0.244.2%23.5K0.15534
$277.00Nov 50.400.41$0.412.4%16.6K0.23230
$276.00Nov 50.670.68$0.681.5%12.9K0.3471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.060.07$0.0714.3%7.3K0.05603
$271.00Nov 50.180.19$0.195.3%12.9K0.12574
$270.00Nov 50.110.12$0.128.3%14.7K0.07558
$272.00Nov 50.310.32$0.323.1%17.2K0.18900
$274.00Nov 50.850.86$0.861.2%31.4K0.39498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 596 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 644.4945.26$44.881.7%--1.0013
$260.00Nov 514.5515.08$14.823.6%91.009
$245.00Nov 629.4830.24$29.862.5%--1.0022
$252.00Nov 622.5223.27$22.903.3%10.994
$253.00Nov 621.5022.28$21.893.6%10.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 57.147.37$7.263.2%22.4K1.002.1K
$283.00Nov 58.178.36$8.272.3%16.0K1.003.1K
$284.00Nov 59.129.33$9.232.3%7.3K1.004.1K
$285.00Nov 510.1610.40$10.282.3%1.6K1.00449
$286.00Nov 511.1211.37$11.252.2%7051.00695

Most actively traded options today. High liquidity = easy entry/exit. 1,339 active (total vol 1.5M, top 110.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.060.07$0.0714.3%33.5K0.051.5K
$284.00Nov 50.000.01$0.01100.0%27.6K0.014.5K
$285.00Nov 50.000.01$0.01100.0%26.4K0.001.2K
$282.00Nov 50.010.02$0.0250.0%24.8K0.011.0K
$283.00Nov 50.000.01$0.01100.0%23.9K0.011.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.882.93$2.911.7%110.8K0.2959.6K
$270.00Nov 203.693.74$3.721.3%69.6K0.36201.9K
$280.00Nov 55.235.41$5.323.4%42.4K0.944.1K
$264.00Nov 202.262.30$2.281.8%41.8K0.2454.1K
$278.00Nov 53.473.55$3.512.3%38.5K0.851.4K

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 97.2%, max 127.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1850.2%22.0%127.8%120195
$275.00Nov 5Dec 1847.6%21.2%124.5%5.7K28.7K
$273.00Nov 5Dec 1848.5%21.7%123.1%9062.1K
$274.00Nov 5Dec 1847.5%21.5%121.3%1.3K493
$277.00Nov 5Dec 1848.8%23.9%103.9%16.9K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1850.2%22.0%127.8%18.8K13.1K
$275.00Nov 5Dec 1847.6%21.2%124.5%38.3K90.0K
$274.00Nov 5Dec 1847.5%21.5%121.3%31.5K2.1K
$278.00Nov 5Dec 1849.2%23.6%108.2%38.8K13.4K
$277.00Nov 5Dec 1848.8%23.9%103.9%34.6K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 687 found (best R:R 2.12, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$251.00$252.00Dec 18$0.32$0.68$0.3283%2.12$251.32
$267.00$267.50Dec 11$0.20$0.30$0.2066%1.50$267.20
$262.50$263.00Nov 13$0.32$0.18$0.3284%0.56$262.82
$264.00$265.00Dec 11$0.62$0.38$0.6271%0.61$264.62
$267.00$267.50Nov 13$0.29$0.21$0.2975%0.72$267.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$288.00Nov 20$0.51$0.49$0.5186%0.96$288.49
$240.00$230.00Dec 11$0.40$9.60$0.409%24.00$239.60
$290.00$289.00Dec 4$0.63$0.37$0.6381%0.59$289.37
$250.00$245.00Dec 11$0.41$4.59$0.4114%11.20$249.59
$250.00$245.00Dec 4$0.34$4.66$0.3413%13.71$249.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 504 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$297.00Nov 17$0.19$0.19$4.8194%0.04$292.19
$275.00$276.00Dec 18$0.58$0.58$0.4250%1.38$275.58
$275.00$276.00Dec 4$0.58$0.58$0.4249%1.38$275.58
$275.00$276.00Dec 11$0.58$0.58$0.4249%1.38$275.58
$280.00$281.00Dec 11$0.48$0.48$0.5259%0.92$280.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.76$2.76$17.2464%0.16$267.24
$274.00$272.00Nov 5$0.54$0.54$1.4661%0.37$273.46
$272.50$272.00Nov 6$0.17$0.17$0.3366%0.52$272.33
$272.00$271.00Nov 5$0.13$0.13$0.8782%0.15$271.87
$260.00$250.00Nov 10$0.29$0.29$9.7192%0.03$259.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.42, cheapest $0.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2338.7%27.4%
$277.50Nov 6Nov 13$1.9737.9%27.0%
$276.00Nov 5Nov 6$1.1848.1%38.3%
$274.00Nov 5Nov 6$1.2747.5%38.1%
$275.00Nov 5Nov 6$1.2747.6%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$0.6438.4%26.0%
$272.50Nov 6Nov 13$2.0038.7%27.4%
$277.50Nov 6Nov 13$1.7037.9%27.0%
$276.00Nov 5Nov 6$1.0648.1%38.3%
$274.00Nov 5Nov 6$1.1647.5%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.87% of stock, avg 5.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Nov 5$1.06$1.33$2.39$272.61$277.390.87%
$274.00Nov 5$1.59$0.86$2.45$271.55$276.450.89%
$276.00Nov 5$0.68$1.96$2.64$273.36$278.640.96%
$277.00Nov 5$0.41$2.69$3.10$273.90$280.101.13%
$272.00Nov 5$3.07$0.32$3.39$268.61$275.391.23%
$278.00Nov 5$0.24$3.51$3.75$274.25$281.751.37%
$271.00Nov 5$3.96$0.19$4.15$266.85$275.151.51%
$279.00Nov 5$0.13$4.34$4.47$274.53$283.471.63%
$275.00Nov 6$2.33$2.49$4.82$270.18$279.821.75%
$274.00Nov 6$2.86$2.02$4.88$269.12$278.881.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.09% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$270.00Nov 5$0.13$0.12$0.25$269.75$279.25
$279.00$271.00Nov 5$0.13$0.19$0.32$270.68$279.32
$278.00$270.00Nov 5$0.24$0.12$0.36$269.64$278.36
$278.00$271.00Nov 5$0.24$0.19$0.43$270.57$278.43
$279.00$272.00Nov 5$0.13$0.32$0.45$271.55$279.45
$278.00$272.00Nov 5$0.24$0.32$0.56$271.44$278.56
$277.00$270.00Nov 5$0.41$0.12$0.53$269.47$277.53
$277.00$271.00Nov 5$0.41$0.19$0.60$270.40$277.60
$277.00$272.00Nov 5$0.41$0.32$0.73$271.27$277.73
$276.00$270.00Nov 5$0.68$0.12$0.80$269.20$276.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 1.13, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262280/281Nov 17$0.53$0.4748%1.13$261.47$280.53
267/268282/282Nov 13$0.26$0.2448%1.08$267.24$282.26
261/262282/283Nov 17$0.46$0.5454%0.85$261.54$282.46
263/264283/284Nov 16$0.44$0.5656%0.79$263.56$283.44
260/261283/284Nov 16$0.39$0.6161%0.64$260.61$283.39
265/266280/281Nov 17$0.59$0.4141%1.44$265.41$280.59
268/268282/282Nov 13$0.26$0.2447%1.08$267.74$282.26
272/272278/278Nov 6$0.33$0.1732%1.94$272.17$277.83
261/262283/284Nov 16$0.40$0.6059%0.67$261.60$283.40
256/257281/282Nov 20$0.47$0.5352%0.89$256.53$281.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 7.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Nov 5$0.11$0.8924%8.09
$277.00$278.00$279.00Nov 5$0.06$0.9415%15.67
$274.00$275.00$276.00Nov 6$0.06$0.9413%15.67
$276.00$277.00$278.00Nov 5$0.10$0.9020%9.00
$271.00$272.00$273.00Nov 5$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.30$17.7033%7.70
$240.00$250.00$260.00Nov 10$0.21$9.797%46.62
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$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. 380 found (best net $-0.74, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$0.74$6.26
$261.00$270.001:2Nov 18-$1.30$7.70
$260.00$267.501:2Nov 12-$2.76$4.74
$230.00$245.001:2Nov 6-$14.84$0.16
$276.00$277.001:2Nov 5-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.18$7.32
$250.00$240.001:2Nov 18-$0.10$9.90
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 12-$0.01$9.99
$250.00$240.001:2Nov 11$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 307 found (best yield 3.19%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$8.750.500.1%3.19%3.29%32128.6K
$276.00Dec 18$8.170.480.5%2.97%3.44%490960
$277.00Dec 18$7.620.470.8%2.77%3.61%3461.5K
$278.00Dec 18$7.090.451.2%2.58%3.78%8053.3K
$275.00Dec 11$8.320.510.1%3.03%3.13%4836
$279.00Dec 18$6.570.431.6%2.39%3.95%3321.0K
$276.00Dec 11$7.740.490.5%2.82%3.29%925
$277.00Dec 11$7.190.470.8%2.62%3.45%612
$280.00Dec 18$6.090.411.9%2.22%4.14%2.0K36.5K
$277.50Dec 11$6.930.461.0%2.52%3.54%5767

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 460,776
Total Puts 1,036,647
Put/Call Ratio 2.25
Net Difference -575,871

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