Tour v536
IWM
iShares Russell 2000 ETF
$274.00 -3.53%
(11/5 11:55) ◀
|
Thursday, November 5, 2026 (12:00pm)
January 2026
|
▶ (11/5 12:05)
◀ 11/5 12:00 ▶

Option Volume

Detail
ℹ
Current (11/05 12:00pm) 1,576,150
Calls: 493,216 (31%)
Puts: 1,082,934 (69%)
Prior (11/04) 1,216,286
Calls: 531,845 (44%)
Puts: 684,441 (56%)
Current vs Prior +29.59%
Calls: -7.26% (Calls)
Puts: +58.22% (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 -13.61%
Calls: -35.70%
Puts: +2.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:00pm) $448.15M
Calls: $32.75M (7%)
Puts: $415.40M (93%)
Prior (11/04) $132.21M
Calls: $68.19M (52%)
Puts: $64.02M (48%)
Current vs Prior +238.97%
Calls: -51.97%
Puts: +548.81%
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 +143.54%
Calls: -56.81%
Puts: +283.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:00pm) 2.20
Prior (11/04) 1.29
Current vs Prior +70.61%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +59.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:00pm) 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 0.79% | 1.72%1.72% | 2.20%1.72% | 3.24%3.46% | 6.19%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -18.88% | +23.65%+377.67% | +58.64%+23.65% | +35.36%+34.06% | +18.15%
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 -35.24% | +6.73%+123.11% | +34.04%+10.58% | +15.61%-6.57% | +5.02%
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 -18.88% | +23.65%+377.67% | +58.64%+23.65% | +35.36%+34.06% | +18.15%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 1.27%
Calls: 1.85% | 1.24%
Puts: 0.93% | 1.31%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -61.28% | -37.13%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -64.33% | -56.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($415.40M) vs calls ($32.75M). Massive premium surge with dollar volume up 239% vs prior. Dollar volume significantly above 7-day average (144% higher). Extreme bearish P/C ratio of 2.20 - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BEARISHBEARISHBEARISH
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 1,248 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 910.6510.70$10.680.5%110.883
$267.00Nov 98.028.06$8.040.5%340.8119
$265.00Nov 99.759.80$9.780.5%190.863
$240.00Nov 2034.8735.06$34.970.5%--0.95190
$268.00Nov 97.197.23$7.210.6%380.783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 133.123.14$3.130.6%5150.38672
$274.00Nov 134.274.30$4.290.7%1.9K0.48496
$276.00Nov 93.963.99$3.980.8%2.6K0.59410
$276.00Nov 135.225.26$5.240.8%1.0K0.5611.1K
$281.00Nov 97.457.51$7.480.8%7070.83563

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 50.050.06$0.0616.7%21.9K0.05344
$278.00Nov 50.110.12$0.128.3%25.3K0.09534
$277.00Nov 50.210.22$0.224.5%18.6K0.16230
$276.00Nov 50.390.40$0.402.5%17.4K0.2571
$275.00Nov 50.660.67$0.671.5%9.6K0.3850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.060.07$0.0714.3%10.0K0.05603
$270.00Nov 50.120.13$0.137.7%17.6K0.08558
$271.00Nov 50.220.23$0.234.3%15.3K0.14574
$272.00Nov 50.380.39$0.392.6%20.6K0.22900
$273.00Nov 50.650.66$0.661.5%33.6K0.34596

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 523.8824.32$24.101.8%11.00--
$260.00Nov 513.8514.35$14.103.5%91.009
$267.00Nov 56.987.14$7.062.3%271.003
$230.00Nov 644.0244.45$44.241.0%--1.0013
$245.00Nov 628.9529.46$29.211.7%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 611.8912.13$12.012.0%1981.00256
$287.00Nov 612.8813.13$13.011.9%751.00123
$287.50Nov 613.3813.63$13.511.9%31.0055
$288.00Nov 613.6414.16$13.903.7%71.00225
$289.00Nov 614.6515.19$14.923.6%171.00220

Most actively traded options today. High liquidity = easy entry/exit. 1,355 active (total vol 1.6M, top 112.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.030.04$0.0425.0%35.5K0.031.5K
$284.00Nov 50.000.01$0.01100.0%27.6K0.004.5K
$285.00Nov 50.000.01$0.01100.0%26.4K0.001.2K
$278.00Nov 50.110.12$0.128.3%25.3K0.09534
$282.00Nov 50.000.01$0.01100.0%25.2K0.011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.023.07$3.051.6%112.0K0.3059.6K
$270.00Nov 203.863.92$3.891.5%69.8K0.38201.9K
$280.00Nov 55.856.09$5.974.0%42.4K0.974.1K
$264.00Nov 202.372.40$2.381.3%41.9K0.2454.1K
$275.00Nov 51.651.67$1.661.2%38.7K0.62414

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 90.8%, max 115.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1846.3%21.5%115.6%314195
$274.00Nov 5Dec 1844.6%20.9%113.7%2.0K493
$273.00Nov 5Dec 1844.8%21.2%111.8%9332.1K
$277.00Nov 5Dec 1847.0%23.4%101.0%19.0K1.7K
$276.00Nov 5Dec 1846.4%23.7%95.5%17.9K1.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1846.3%21.5%115.3%22.3K13.1K
$274.00Nov 5Dec 1844.6%20.9%113.3%38.4K2.1K
$273.00Nov 5Dec 1844.8%21.2%111.4%33.9K5.9K
$277.00Nov 5Dec 1847.0%23.4%101.3%34.9K6.4K
$276.00Nov 5Dec 1846.4%23.7%95.8%32.9K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 666 found (best R:R 23.39, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$275.00Nov 5$0.41$0.59$0.4152%1.44$274.41
$275.00$276.00Nov 5$0.27$0.73$0.2738%2.70$275.27
$273.00$274.00Nov 5$0.59$0.41$0.5966%0.69$273.59
$273.00$274.00Nov 6$0.55$0.45$0.5559%0.82$273.55
$272.50$273.00Nov 6$0.30$0.20$0.3062%0.67$272.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.41$9.59$0.419%23.39$239.59
$250.00$245.00Dec 11$0.43$4.57$0.4315%10.63$249.57
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$245.00$240.00Dec 11$0.32$4.68$0.3212%14.62$244.68
$250.00$245.00Nov 27$0.27$4.73$0.2711%17.52$249.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 476 found (best R:R 0.17, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Dec 18$0.56$0.56$0.4451%1.27$275.56
$276.00$277.00Dec 18$0.54$0.54$0.4653%1.17$276.54
$275.00$276.00Dec 4$0.56$0.56$0.4451%1.27$275.56
$278.00$279.00Dec 18$0.50$0.50$0.5057%1.00$278.50
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$0.27$0.27$0.7366%0.37$272.73
$271.00$270.00Nov 5$0.10$0.10$0.9086%0.11$270.90
$272.00$271.00Nov 5$0.16$0.16$0.8478%0.19$271.84
$273.00$272.50Nov 6$0.20$0.20$0.3059%0.67$272.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.46, cheapest $2.03)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2237.8%26.9%
$275.00Nov 5Nov 6$1.2545.4%37.9%
$274.00Nov 5Nov 6$1.3344.6%37.3%
$273.00Nov 5Nov 6$1.2944.8%37.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0337.8%26.9%
$275.00Nov 5Nov 6$1.1445.4%37.9%
$274.00Nov 5Nov 6$1.2144.6%37.3%
$273.00Nov 5Nov 6$1.1844.8%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 565 found (cheapest 0.79% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 5$1.08$1.08$2.16$271.84$276.160.79%
$273.00Nov 5$1.67$0.66$2.33$270.67$275.330.85%
$275.00Nov 5$0.67$1.66$2.33$272.67$277.330.85%
$272.00Nov 5$2.39$0.39$2.78$269.22$274.781.01%
$276.00Nov 5$0.40$2.38$2.78$273.22$278.781.01%
$277.00Nov 5$0.22$3.21$3.43$273.57$280.431.25%
$271.00Nov 5$3.23$0.23$3.46$267.54$274.461.26%
$278.00Nov 5$0.12$4.11$4.23$273.77$282.231.54%
$270.00Nov 5$4.14$0.13$4.27$265.73$274.271.56%
$274.00Nov 6$2.41$2.29$4.70$269.30$278.701.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.07% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$270.00Nov 5$0.06$0.13$0.19$269.81$279.19
$278.00$270.00Nov 5$0.12$0.13$0.25$269.75$278.25
$279.00$271.00Nov 5$0.06$0.23$0.29$270.71$279.29
$278.00$271.00Nov 5$0.12$0.23$0.35$270.65$278.35
$277.00$270.00Nov 5$0.22$0.13$0.35$269.65$277.35
$277.00$271.00Nov 5$0.22$0.23$0.45$270.55$277.45
$279.00$272.00Nov 5$0.06$0.39$0.45$271.55$279.45
$278.00$272.00Nov 5$0.12$0.39$0.51$271.49$278.51
$276.00$270.00Nov 5$0.40$0.13$0.53$269.47$276.53
$277.00$272.00Nov 5$0.22$0.39$0.61$271.39$277.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 589 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268282/283Nov 13$0.25$0.2549%1.00$267.75$282.75
248/249283/284Dec 18$0.49$0.5151%0.96$248.51$283.49
248/249284/285Dec 18$0.47$0.5352%0.89$248.53$284.47
253/254281/282Nov 27$0.47$0.5352%0.89$253.53$281.47
250/251283/284Dec 18$0.50$0.5049%1.00$250.50$283.50
268/268282/282Nov 13$0.25$0.2548%1.00$267.75$282.25
250/251284/285Dec 18$0.48$0.5251%0.92$250.52$284.48
249/250283/284Dec 18$0.49$0.5150%0.96$249.51$283.49
249/250284/285Dec 18$0.47$0.5352%0.89$249.53$284.47
253/254283/284Dec 18$0.52$0.4846%1.08$253.48$283.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 7.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$276.00$277.00Nov 5$0.09$0.9122%10.11
$272.00$273.00$274.00Nov 5$0.13$0.8726%6.69
$274.00$275.00$276.00Nov 5$0.14$0.8627%6.14
$273.00$274.00$275.00Nov 6$0.06$0.9414%15.67
$276.00$277.00$278.00Nov 5$0.08$0.9216%11.50
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$0.07$4.935%70.43
$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 $-0.02, 373 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$267.001:2Nov 5-$0.02$6.98
$250.00$260.001:2Nov 5-$4.10$5.90
$261.00$270.001:2Nov 18-$0.86$8.14
$260.00$267.501:2Nov 12-$2.24$5.26
$230.00$245.001:2Nov 6-$14.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.18$7.32
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 18-$0.10$9.90
$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. 311 found (best yield 3.19%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.730.500.0%3.19%3.19%--316
$275.00Dec 18$8.150.490.4%2.97%3.34%34528.6K
$276.00Dec 18$7.590.470.7%2.77%3.50%519960
$277.00Dec 18$7.050.451.1%2.57%3.67%3571.5K
$274.00Dec 11$8.360.520.0%3.05%3.05%3323
$275.00Dec 11$7.780.490.4%2.84%3.20%4836
$278.00Dec 18$6.540.431.5%2.39%3.85%1.1K3.3K
$276.00Dec 11$7.220.480.7%2.64%3.36%925
$279.00Dec 18$6.040.411.8%2.20%4.03%9901.0K
$277.00Dec 11$6.680.461.1%2.44%3.53%612

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 493,216
Total Puts 1,082,934
Put/Call Ratio 2.20
Net Difference -589,718

Prior's Put/Call Breakdown

Total Calls 531,845
Total Puts 684,441
Put/Call Ratio 1.29
Net Difference -152,596

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