Tour v536
IWM
iShares Russell 2000 ETF
$274.49 -3.36%
(11/5 11:45) ◀
|
Thursday, November 5, 2026 (11:50am)
January 2026
|
▶ (11/5 11:55)
◀ 11/5 11:50 ▶

Option Volume

Detail
ℹ
Current (11/05 11:50am) 1,523,390
Calls: 470,457 (31%)
Puts: 1,052,933 (69%)
Prior (11/04) 1,048,162
Calls: 453,751 (43%)
Puts: 594,411 (57%)
Current vs Prior +45.34%
Calls: +3.68% (Calls)
Puts: +77.14% (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 -16.51%
Calls: -38.66%
Puts: -0.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:50am) $423.38M
Calls: $33.13M (8%)
Puts: $390.26M (92%)
Prior (11/04) $115.15M
Calls: $47.14M (41%)
Puts: $68.00M (59%)
Current vs Prior +267.69%
Calls: -29.73%
Puts: +473.88%
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 +130.08%
Calls: -56.32%
Puts: +260.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:50am) 2.24
Prior (11/04) 1.31
Current vs Prior +70.85%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +62.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:50am) 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 1.02% | 1.95%1.95% | 2.44%1.95% | 3.46%3.69% | 6.48%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +4.97% | +40.76%+443.78% | +75.96%+40.77% | +44.71%+42.85% | +23.78%
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 -16.20% | +21.50%+153.99% | +48.67%+25.88% | +23.59%-0.44% | +10.03%
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 +4.97% | +40.76%+443.78% | +75.96%+40.77% | +44.71%+42.85% | +23.78%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 0.93%
Calls: 1.43% | 1.09%
Puts: 1.43% | 0.77%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -60.17% | -53.96%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -63.31% | -68.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($390.26M) vs calls ($33.13M). Massive premium surge with dollar volume up 268% vs prior. Dollar volume significantly above 7-day average (130% higher). Extreme bearish P/C ratio of 2.24 - 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
11:50BEARISHBEARISHBEARISH
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 1,247 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2035.3635.54$35.450.5%--0.95190
$266.00Nov 99.349.39$9.370.5%320.8425
$242.00Nov 2033.4133.59$33.500.5%100.94--
$265.00Nov 910.2210.28$10.250.6%190.873
$273.00Nov 206.816.85$6.830.6%3550.55890
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 63.763.78$3.770.5%5.1K0.6630.0K
$275.00Nov 93.253.27$3.260.6%3.2K0.524.4K
$272.00Nov 123.083.10$3.090.6%3800.4094
$272.00Nov 204.434.46$4.450.7%6410.4220.0K
$274.00Nov 205.215.25$5.230.8%1.4K0.472.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 50.090.10$0.1010.0%21.2K0.07344
$278.00Nov 50.170.18$0.185.6%23.8K0.12534
$277.00Nov 50.330.34$0.342.9%17.0K0.20230
$276.00Nov 50.560.57$0.561.8%14.3K0.3071
$275.00Nov 50.900.92$0.912.2%6.5K0.4350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.060.07$0.0714.3%7.5K0.05603
$270.00Nov 50.110.12$0.128.3%15.8K0.08558
$271.00Nov 50.190.20$0.205.0%13.4K0.13574
$272.00Nov 50.320.33$0.333.0%18.0K0.20900
$273.00Nov 50.540.55$0.551.8%29.6K0.30596

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 599 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 524.3624.73$24.551.5%11.00--
$260.00Nov 514.4014.64$14.521.7%91.009
$267.00Nov 57.447.59$7.522.0%251.003
$230.00Nov 644.3044.90$44.601.3%--1.0013
$245.00Nov 629.4829.91$29.701.4%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 611.4511.65$11.551.7%1981.00256
$287.00Nov 612.4712.64$12.561.4%741.00123
$287.50Nov 612.9313.12$13.021.5%31.0055
$288.00Nov 613.4313.60$13.521.3%71.00225
$289.00Nov 614.2014.75$14.483.8%171.00220

Most actively traded options today. High liquidity = easy entry/exit. 1,347 active (total vol 1.5M, top 112.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.040.05$0.0520.0%34.7K0.041.5K
$284.00Nov 50.000.01$0.01100.0%27.6K0.004.5K
$285.00Nov 50.000.01$0.01100.0%26.4K0.001.2K
$282.00Nov 50.010.02$0.0250.0%24.9K0.011.0K
$281.00Nov 50.020.03$0.0333.3%24.1K0.02411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.942.97$2.961.0%112.0K0.3059.6K
$270.00Nov 203.763.79$3.780.8%69.7K0.37201.9K
$280.00Nov 55.455.64$5.553.4%42.4K0.964.1K
$264.00Nov 202.312.34$2.331.3%41.9K0.2454.1K
$278.00Nov 53.653.69$3.671.1%38.5K0.881.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 95.4%, max 121.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.7%21.1%121.1%6.8K28.7K
$272.00Nov 5Dec 1847.5%21.9%116.4%273195
$274.00Nov 5Dec 1845.8%21.4%114.3%1.5K493
$273.00Nov 5Dec 1845.9%21.7%111.8%9222.1K
$277.00Nov 5Dec 1848.2%23.9%101.8%17.4K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Nov 5Dec 1846.7%21.1%121.1%39.2K90.0K
$272.00Nov 5Dec 1847.5%21.9%116.4%19.7K13.1K
$274.00Nov 5Dec 1845.8%21.4%114.3%34.0K2.1K
$273.00Nov 5Dec 1845.9%21.7%111.8%29.7K5.9K
$277.00Nov 5Dec 1848.2%23.9%101.8%34.7K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 674 found (best R:R 22.81, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Nov 5$0.49$0.51$0.4956%1.04$274.49
$272.50$273.00Nov 6$0.31$0.19$0.3164%0.61$272.81
$273.00$274.00Nov 5$0.65$0.35$0.6570%0.54$273.65
$276.00$277.00Nov 5$0.22$0.78$0.2230%3.55$276.22
$273.00$274.00Nov 6$0.58$0.42$0.5860%0.72$273.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.42$9.58$0.429%22.81$239.58
$250.00$245.00Dec 11$0.43$4.57$0.4315%10.63$249.57
$245.00$240.00Dec 11$0.31$4.69$0.3112%15.13$244.69
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$240.00$235.00Dec 18$0.28$4.72$0.2810%16.86$239.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 497 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$278.00Dec 18$0.54$0.54$0.4654%1.17$277.54
$275.00$276.00Dec 18$0.57$0.57$0.4351%1.33$275.57
$276.00$277.00Dec 11$0.56$0.56$0.4451%1.27$276.56
$275.00$276.00Dec 11$0.57$0.57$0.4350%1.33$275.57
$275.00$276.00Nov 27$0.56$0.56$0.4450%1.27$275.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.81$2.81$17.1964%0.16$267.19
$273.00$272.50Dec 4$0.26$0.26$0.2455%1.08$272.74
$265.00$264.00Dec 4$0.29$0.29$0.7170%0.41$264.71
$273.00$272.00Nov 5$0.22$0.22$0.7870%0.28$272.78
$272.50$272.00Nov 6$0.17$0.17$0.3364%0.52$272.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.48, cheapest $2.01)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2139.1%27.5%
$277.50Nov 6Nov 13$1.9338.2%27.0%
$276.00Nov 5Nov 6$1.2247.5%38.7%
$275.00Nov 5Nov 6$1.3246.7%39.0%
$274.00Nov 5Nov 6$1.3545.8%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0139.1%27.5%
$277.50Nov 6Nov 13$1.7438.2%27.0%
$276.00Nov 5Nov 6$1.1047.5%38.7%
$275.00Nov 5Nov 6$1.2146.7%39.0%
$274.00Nov 5Nov 6$1.2445.8%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 563 found (cheapest 0.83% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 5$1.40$0.89$2.29$271.71$276.290.83%
$275.00Nov 5$0.91$1.40$2.31$272.69$277.310.84%
$273.00Nov 5$2.05$0.55$2.60$270.40$275.600.95%
$276.00Nov 5$0.56$2.06$2.62$273.38$278.620.95%
$272.00Nov 5$2.83$0.33$3.16$268.84$275.161.15%
$277.00Nov 5$0.34$2.82$3.16$273.84$280.161.15%
$278.00Nov 5$0.18$3.67$3.85$274.15$281.851.40%
$271.00Nov 5$3.70$0.20$3.90$267.10$274.901.42%
$279.00Nov 5$0.10$4.58$4.68$274.32$283.681.70%
$270.00Nov 5$4.63$0.12$4.75$265.25$274.751.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.08% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$270.00Nov 5$0.10$0.12$0.22$269.78$279.22
$278.00$270.00Nov 5$0.18$0.12$0.30$269.70$278.30
$279.00$271.00Nov 5$0.10$0.20$0.30$270.70$279.30
$278.00$271.00Nov 5$0.18$0.20$0.38$270.62$278.38
$279.00$272.00Nov 5$0.10$0.33$0.43$271.57$279.43
$277.00$270.00Nov 5$0.34$0.12$0.46$269.54$277.46
$278.00$272.00Nov 5$0.18$0.33$0.51$271.49$278.51
$277.00$271.00Nov 5$0.34$0.20$0.54$270.46$277.54
$277.00$272.00Nov 5$0.34$0.33$0.67$271.33$277.67
$279.00$273.00Nov 5$0.10$0.55$0.65$272.35$279.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268282/283Nov 13$0.25$0.2550%1.00$267.25$282.75
250/251284/285Dec 18$0.50$0.5050%1.00$250.50$284.50
249/250284/285Dec 18$0.49$0.5151%0.96$249.51$284.49
248/249284/285Dec 18$0.48$0.5252%0.92$248.52$284.48
268/268282/283Nov 13$0.25$0.2548%1.00$267.75$282.75
252/253284/285Dec 18$0.51$0.4948%1.04$252.49$284.51
253/254284/285Dec 18$0.52$0.4847%1.08$253.48$284.52
261/262281/282Nov 17$0.48$0.5251%0.92$261.52$281.48
251/252284/285Dec 18$0.50$0.5049%1.00$251.50$284.50
263/264281/282Nov 17$0.51$0.4948%1.04$263.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 7.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$276.00$277.00$278.00Nov 5$0.06$0.9418%15.67
$274.00$275.00$276.00Nov 5$0.14$0.8626%6.14
$273.00$274.00$275.00Nov 6$0.06$0.9413%15.67
$271.00$272.00$273.00Nov 5$0.09$0.9117%10.11
$272.00$273.00$274.00Nov 5$0.13$0.8724%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.34$17.6634%7.55
$240.00$250.00$260.00Nov 10$0.23$9.778%42.48
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$230.00$235.00$240.00Dec 18$0.05$4.954%99.00
$235.00$240.00$245.00Nov 27$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-0.52, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$0.52$6.48
$250.00$260.001:2Nov 5-$4.49$5.51
$261.00$270.001:2Nov 18-$1.18$7.82
$260.00$267.501:2Nov 12-$2.62$4.88
$230.00$245.001:2Nov 6-$14.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.16$7.34
$250.00$240.001:2Nov 18-$0.10$9.90
$257.50$250.001:2Nov 12-$0.04$7.46
$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. 306 found (best yield 3.13%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$8.580.490.2%3.13%3.31%32628.6K
$276.00Dec 18$8.010.480.6%2.92%3.47%490960
$277.00Dec 18$7.470.460.9%2.72%3.64%3461.5K
$278.00Dec 18$6.940.441.3%2.53%3.81%8053.3K
$275.00Dec 11$8.190.500.2%2.98%3.17%4836
$276.00Dec 11$7.620.490.6%2.78%3.33%925
$279.00Dec 18$6.440.421.6%2.35%3.99%3321.0K
$277.00Dec 11$7.080.470.9%2.58%3.49%612
$277.50Dec 11$6.810.461.1%2.48%3.58%5767
$280.00Dec 18$5.960.402.0%2.17%4.18%2.1K36.5K

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 470,457
Total Puts 1,052,933
Put/Call Ratio 2.24
Net Difference -582,476

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