Tour v536
IWM
iShares Russell 2000 ETF
$274.03 -3.52%
(11/5 11:50) ◀
|
Thursday, November 5, 2026 (11:55am)
January 2026
|
▶ (11/5 12:00)
◀ 11/5 11:55 ▶

Option Volume

Detail
ℹ
Current (11/05 11:55am) 1,549,233
Calls: 482,438 (31%)
Puts: 1,066,795 (69%)
Prior (11/04) 1,181,128
Calls: 516,723 (44%)
Puts: 664,405 (56%)
Current vs Prior +31.17%
Calls: -6.64% (Calls)
Puts: +60.56% (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 -15.09%
Calls: -37.10%
Puts: +0.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:55am) $443.06M
Calls: $31.49M (7%)
Puts: $411.57M (93%)
Prior (11/04) $128.98M
Calls: $71.21M (55%)
Puts: $57.77M (45%)
Current vs Prior +243.51%
Calls: -55.77%
Puts: +612.37%
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 +140.78%
Calls: -58.47%
Puts: +280.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:55am) 2.21
Prior (11/04) 1.29
Current vs Prior +71.97%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:55am) 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 1.01% | 1.92%1.92% | 2.38%1.92% | 3.41%3.65% | 6.42%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +4.02% | +38.63%+435.53% | +71.78%+38.63% | +42.36%+41.54% | +22.45%
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 -16.96% | +19.66%+150.14% | +45.15%+23.97% | +21.58%-1.36% | +8.85%
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 +4.02% | +38.63%+435.53% | +71.78%+38.63% | +42.36%+41.54% | +22.45%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 1.55%
Calls: 1.79% | 2.03%
Puts: 1.21% | 1.07%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -58.22% | -23.27%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -61.51% | -46.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($411.57M) vs calls ($31.49M). Massive premium surge with dollar volume up 244% vs prior. Dollar volume significantly above 7-day average (141% higher). Extreme bearish P/C ratio of 2.21 - 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 BULLISH
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
11:55BEARISHBEARISHBEARISH
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 1,223 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2034.9235.10$35.010.5%--0.95190
$245.00Dec 1831.7731.94$31.860.5%--0.879.8K
$242.00Nov 2032.9833.17$33.080.6%100.94--
$250.00Nov 2025.3325.49$25.410.6%80.913.9K
$245.00Nov 2030.0930.30$30.200.7%--0.93210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Dec 1822.6122.78$22.700.7%30.87138
$280.00Nov 96.646.69$6.670.7%9610.79783
$276.00Nov 63.373.40$3.390.9%3.4K0.625.3K
$263.00Nov 202.202.22$2.210.9%5300.2391.2K
$289.00Nov 2015.2315.37$15.300.9%--0.8883

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 50.060.07$0.0714.3%21.8K0.05344
$278.00Nov 50.130.14$0.147.1%24.5K0.10534
$276.00Nov 50.410.42$0.422.4%16.7K0.2571
$275.00Nov 50.690.70$0.701.4%7.4K0.3750
$285.00Nov 60.060.07$0.0714.3%4.2K0.0310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.070.08$0.0812.5%8.3K0.06603
$271.00Nov 50.220.23$0.234.3%14.1K0.15574
$270.00Nov 50.130.14$0.147.1%16.5K0.09558
$272.00Nov 50.380.39$0.392.6%19.5K0.23900
$273.00Nov 50.660.67$0.671.5%31.9K0.35596

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 601 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 523.9324.40$24.171.9%11.00--
$260.00Nov 513.9714.38$14.182.9%91.009
$267.00Nov 57.037.20$7.122.4%251.003
$230.00Nov 644.0844.55$44.321.1%--1.0013
$245.00Nov 629.0929.54$29.321.5%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 611.8512.06$11.961.8%1981.00256
$287.00Nov 612.8613.07$12.971.6%741.00123
$287.50Nov 613.3613.52$13.441.2%31.0055
$288.00Nov 613.5614.14$13.854.2%71.00225
$289.00Nov 614.5715.14$14.863.8%171.00220

Most actively traded options today. High liquidity = easy entry/exit. 1,351 active (total vol 1.5M, top 112.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.030.04$0.0425.0%35.2K0.031.5K
$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 50.000.01$0.01100.0%25.2K0.011.0K
$278.00Nov 50.130.14$0.147.1%24.5K0.10534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.023.06$3.041.3%112.0K0.3159.6K
$270.00Nov 203.853.91$3.881.5%69.8K0.38201.9K
$280.00Nov 55.836.03$5.933.4%42.4K0.974.1K
$264.00Nov 202.382.41$2.401.3%41.9K0.2554.1K
$278.00Nov 54.054.11$4.081.5%38.6K0.901.4K

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 88.8%, max 115.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1846.6%21.7%115.2%284195
$274.00Nov 5Dec 1845.4%21.1%114.9%1.6K493
$273.00Nov 5Dec 1845.6%21.4%112.7%9322.1K
$276.00Nov 5Dec 1846.5%23.9%94.5%17.3K1.0K
$275.00Nov 5Dec 1845.9%24.2%89.5%7.8K28.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1846.6%21.7%115.2%21.1K13.1K
$274.00Nov 5Dec 1845.4%21.1%115.0%36.6K2.1K
$273.00Nov 5Dec 1845.6%21.4%112.7%32.0K5.9K
$277.00Nov 5Dec 1848.1%23.6%103.8%34.7K6.4K
$276.00Nov 5Dec 1846.5%23.9%94.5%32.6K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 670 found (best R:R 1.38, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$246.00Dec 18$0.58$0.42$0.5887%0.72$245.58
$274.00$275.00Nov 5$0.42$0.58$0.4251%1.38$274.42
$272.50$273.00Nov 6$0.29$0.21$0.2961%0.72$272.79
$272.00$272.50Nov 6$0.31$0.19$0.3164%0.61$272.31
$272.00$273.00Nov 11$0.57$0.43$0.5759%0.75$272.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$296.00Dec 18$0.42$0.58$0.4288%1.38$296.58
$240.00$230.00Dec 11$0.41$9.59$0.419%23.39$239.59
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$250.00$245.00Nov 27$0.26$4.74$0.2611%18.23$249.74
$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. 492 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$276.00$277.00Dec 4$0.54$0.54$0.4653%1.17$276.54
$276.00$277.00Dec 18$0.54$0.54$0.4653%1.17$276.54
$279.00$280.00Dec 18$0.48$0.48$0.5259%0.92$279.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$2.91$2.91$17.0963%0.17$267.09
$273.00$272.00Nov 5$0.28$0.28$0.7265%0.39$272.72
$274.00$273.00Nov 5$0.41$0.41$0.5951%0.69$273.59
$273.00$272.50Nov 6$0.20$0.20$0.3058%0.67$272.80
$272.00$271.00Nov 5$0.16$0.16$0.8477%0.19$271.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.36, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Nov 6Nov 9$0.5737.8%25.4%
$272.50Nov 6Nov 13$2.2038.2%27.0%
$274.00Nov 5Nov 6$1.3445.4%37.6%
$273.00Nov 5Nov 6$1.3145.6%38.0%
$275.00Nov 5Nov 6$1.2745.9%38.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0038.4%27.0%
$275.00Nov 5Nov 6$1.1645.9%38.2%
$274.00Nov 5Nov 6$1.2145.4%37.8%
$273.00Nov 5Nov 6$1.1845.6%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 564 found (cheapest 0.80% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 5$1.12$1.08$2.20$271.80$276.200.80%
$275.00Nov 5$0.70$1.65$2.35$272.65$277.350.86%
$273.00Nov 5$1.71$0.67$2.38$270.62$275.380.87%
$276.00Nov 5$0.42$2.37$2.79$273.21$278.791.02%
$272.00Nov 5$2.44$0.39$2.83$269.17$274.831.03%
$271.00Nov 5$3.27$0.23$3.50$267.50$274.501.28%
$278.00Nov 5$0.14$4.08$4.22$273.78$282.221.54%
$270.00Nov 5$4.19$0.14$4.33$265.67$274.331.58%
$274.00Nov 6$2.46$2.29$4.75$269.25$278.751.73%
$275.00Nov 6$1.97$2.81$4.78$270.22$279.781.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.08% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$270.00Nov 5$0.07$0.14$0.21$269.79$279.21
$278.00$270.00Nov 5$0.14$0.14$0.28$269.72$278.28
$279.00$271.00Nov 5$0.07$0.23$0.30$270.70$279.30
$278.00$271.00Nov 5$0.14$0.23$0.37$270.63$278.37
$279.00$272.00Nov 5$0.07$0.39$0.46$271.54$279.46
$278.00$272.00Nov 5$0.14$0.39$0.53$271.47$278.53
$276.00$270.00Nov 5$0.42$0.14$0.56$269.44$276.56
$276.00$271.00Nov 5$0.42$0.23$0.65$270.35$276.65
$276.00$272.00Nov 5$0.42$0.39$0.81$271.19$276.81
$279.00$273.00Nov 5$0.07$0.67$0.74$272.26$279.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247283/284Dec 18$0.50$0.5052%1.00$246.50$283.50
253/254281/282Nov 27$0.49$0.5152%0.96$253.51$281.49
257/258281/282Nov 27$0.53$0.4748%1.13$257.47$281.53
246/247284/285Dec 18$0.47$0.5354%0.89$246.53$284.47
248/249283/284Dec 18$0.50$0.5050%1.00$248.50$283.50
250/251283/284Dec 18$0.51$0.4949%1.04$250.49$283.51
257/258280/281Nov 20$0.50$0.5050%1.00$257.50$280.50
249/250283/284Dec 18$0.50$0.5050%1.00$249.50$283.50
256/257281/282Nov 27$0.50$0.5049%1.00$256.50$281.50
248/249284/285Dec 18$0.47$0.5352%0.89$248.53$284.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 7.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.10$0.9020%9.00
$274.00$275.00$276.00Nov 5$0.14$0.8626%6.14
$272.00$273.00$274.00Nov 5$0.14$0.8626%6.14
$275.00$276.00$277.00Nov 6$0.06$0.9413%15.67
$273.00$274.00$275.00Nov 9$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.43$17.5734%7.23
$240.00$250.00$260.00Nov 10$0.23$9.778%42.48
$230.00$240.00$250.00Nov 10$0.06$9.942%165.67
$240.00$245.00$250.00Nov 27$0.06$4.945%82.33
$240.00$245.00$250.00Dec 4$0.09$4.915%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. 386 found (best net $-0.06, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$0.06$6.94
$250.00$260.001:2Nov 5-$4.19$5.81
$261.00$270.001:2Nov 18-$0.94$8.06
$260.00$267.501:2Nov 12-$2.33$5.17
$230.00$245.001:2Nov 6-$14.32$0.68
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-$0.04$7.46
$250.00$240.001:2Nov 12$0.00$10.00
$240.00$230.001:2Dec 11-$0.48$9.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 297 found (best yield 3.02%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$8.270.490.3%3.02%3.37%34528.6K
$276.00Dec 18$7.700.470.7%2.81%3.53%519960
$277.00Dec 18$7.150.451.1%2.61%3.69%3461.5K
$275.00Dec 11$7.870.490.3%2.87%3.23%4836
$278.00Dec 18$6.660.431.4%2.43%3.88%9693.3K
$276.00Dec 11$7.300.480.7%2.66%3.38%925
$279.00Dec 18$6.170.411.8%2.25%4.07%6431.0K
$277.00Dec 11$6.760.461.1%2.47%3.55%612
$277.50Dec 11$6.520.451.3%2.38%3.65%5767
$280.00Dec 18$5.700.402.2%2.08%4.26%2.2K36.5K

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 482,438
Total Puts 1,066,795
Put/Call Ratio 2.21
Net Difference -584,357

Prior's Put/Call Breakdown

Total Calls 516,723
Total Puts 664,405
Put/Call Ratio 1.29
Net Difference -147,682

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