Tour v536
IWM
iShares Russell 2000 ETF
$273.23 -3.80%
(11/5 12:00) ◀
|
Thursday, November 5, 2026 (12:05pm)
January 2026
|
▶ (11/5 12:10)
◀ 11/5 12:05 ▶

Option Volume

Detail
ℹ
Current (11/05 12:05pm) 1,613,521
Calls: 507,207 (31%)
Puts: 1,106,314 (69%)
Prior (11/04) 1,251,762
Calls: 551,209 (44%)
Puts: 700,553 (56%)
Current vs Prior +28.90%
Calls: -7.98% (Calls)
Puts: +57.92% (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 -11.57%
Calls: -33.87%
Puts: +4.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:05pm) $506.65M
Calls: $32.70M (6%)
Puts: $473.95M (94%)
Prior (11/04) $133.62M
Calls: $56.38M (42%)
Puts: $77.24M (58%)
Current vs Prior +279.18%
Calls: -42.00%
Puts: +513.61%
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 +175.33%
Calls: -56.88%
Puts: +338.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:05pm) 2.18
Prior (11/04) 1.27
Current vs Prior +71.62%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +58.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:05pm) 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 1.03% | 1.99%1.99% | 2.49%1.99% | 3.54%3.78% | 6.51%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +6.21% | +43.26%+453.44% | +79.68%+43.27% | +47.98%+46.36% | +24.28%
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 -15.21% | +23.66%+158.51% | +51.82%+28.12% | +26.38%+2.00% | +10.47%
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 +6.21% | +43.26%+453.44% | +79.68%+43.27% | +47.98%+46.36% | +24.28%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.72% | 0.93%
Calls: 0.80% | 1.14%
Puts: 0.64% | 0.72%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -79.94% | -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 -81.52% | -68.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($473.95M) vs calls ($32.70M). Massive premium surge with dollar volume up 279% vs prior. Dollar volume significantly above 7-day average (175% higher). Extreme bearish P/C ratio of 2.18 - 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
12:05BEARISHBEARISHBEARISH
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 1,259 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 910.9410.97$10.960.3%150.87--
$264.00Nov 910.0410.07$10.060.3%110.853
$262.00Nov 911.8511.89$11.870.3%20.89--
$265.00Nov 99.169.20$9.180.4%190.833
$268.00Nov 96.686.71$6.700.4%400.743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 99.039.08$9.060.6%3360.88324
$281.00Nov 98.178.22$8.200.6%7140.85563
$287.00Nov 2014.3014.39$14.350.6%280.85227
$274.00Nov 51.561.57$1.570.6%39.6K0.61498
$280.00Nov 97.357.40$7.380.7%9610.81783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 50.070.08$0.0812.5%26.5K0.06534
$277.00Nov 50.140.15$0.156.7%19.7K0.10230
$276.00Nov 50.260.27$0.273.7%18.4K0.1771
$275.00Nov 50.460.47$0.472.1%11.3K0.2750
$274.00Nov 50.780.80$0.792.5%2.8K0.39177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.070.08$0.0812.5%7.1K0.05929
$269.00Nov 50.130.14$0.147.1%12.3K0.09603
$270.00Nov 50.220.23$0.234.3%19.6K0.15558
$271.00Nov 50.380.39$0.392.6%17.2K0.23574
$272.00Nov 50.640.65$0.651.5%22.8K0.34900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 608 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 543.0643.48$43.271.0%11.00--
$240.00Nov 533.0133.46$33.241.4%11.00--
$250.00Nov 523.0823.48$23.281.7%11.00--
$260.00Nov 513.0913.38$13.242.2%91.009
$230.00Nov 643.1043.64$43.371.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 611.6711.95$11.812.4%7741.00857
$286.00Nov 612.6712.94$12.812.1%1981.00256
$287.00Nov 613.5914.02$13.813.1%751.00123
$287.50Nov 613.9814.58$14.284.2%31.0055
$288.00Nov 614.4815.06$14.773.9%71.00225

Most actively traded options today. High liquidity = easy entry/exit. 1,368 active (total vol 1.6M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.020.03$0.0333.3%35.8K0.021.5K
$284.00Nov 50.000.01$0.01100.0%27.6K0.004.5K
$278.00Nov 50.070.08$0.0812.5%26.5K0.06534
$285.00Nov 50.000.01$0.01100.0%26.4K0.001.2K
$282.00Nov 50.000.01$0.01100.0%25.2K0.011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.403.45$3.431.5%112.1K0.3359.6K
$270.00Nov 204.324.37$4.351.1%69.9K0.40201.9K
$280.00Nov 56.686.86$6.772.7%42.4K0.984.1K
$264.00Nov 202.692.73$2.711.5%41.9K0.2754.1K
$274.00Nov 51.561.57$1.570.6%39.6K0.61498

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 89.4%, max 126.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1850.1%22.1%126.4%453229
$273.00Nov 5Dec 1848.1%21.5%123.9%1.0K2.1K
$272.00Nov 5Dec 1848.7%21.8%123.0%371195
$276.00Nov 5Dec 1849.4%23.9%106.2%18.9K1.0K
$275.00Nov 5Dec 1848.7%24.3%100.5%12.0K28.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1850.1%22.1%126.4%19.9K3.2K
$273.00Nov 5Dec 1848.1%21.5%123.9%38.1K5.9K
$272.00Nov 5Dec 1848.7%21.8%123.0%24.4K13.1K
$276.00Nov 5Dec 1849.4%23.9%106.2%33.1K3.9K
$275.00Nov 5Dec 1848.7%24.3%100.5%41.4K90.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 683 found (best R:R 1.56, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$272.50Nov 6$0.29$0.21$0.2958%0.72$272.29
$295.00$296.00Dec 11$0.11$0.89$0.1112%8.09$295.11
$271.00$272.00Nov 6$0.63$0.37$0.6364%0.59$271.63
$277.50$278.00Nov 6$0.12$0.38$0.1224%3.17$277.62
$273.00$274.00Nov 5$0.46$0.54$0.4652%1.17$273.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Dec 18$0.39$0.61$0.3982%1.56$290.61
$240.00$230.00Dec 11$0.46$9.54$0.4610%20.74$239.54
$250.00$245.00Dec 11$0.46$4.54$0.4616%9.87$249.54
$245.00$240.00Dec 11$0.35$4.65$0.3513%13.29$244.65
$250.00$245.00Dec 4$0.40$4.60$0.4014%11.50$249.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 510 found (best R:R 0.19, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$276.00$277.00Dec 18$0.53$0.53$0.4754%1.13$276.53
$274.00$275.00Dec 11$0.57$0.57$0.4350%1.33$274.57
$279.00$280.00Dec 11$0.47$0.47$0.5360%0.89$279.47
$276.00$277.00Dec 11$0.53$0.53$0.4754%1.13$276.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.22$3.22$16.7860%0.19$266.78
$260.00$250.00Nov 10$0.41$0.41$9.5989%0.04$259.59
$271.00$270.00Nov 5$0.16$0.16$0.8477%0.19$270.84
$272.00$271.00Nov 5$0.26$0.26$0.7466%0.35$271.74
$273.00$272.00Nov 5$0.39$0.39$0.6152%0.64$272.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.51, cheapest $2.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2539.7%27.8%
$272.00Nov 5Nov 6$1.3448.7%40.0%
$274.00Nov 5Nov 6$1.3448.4%39.8%
$273.00Nov 5Nov 6$1.3948.1%39.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0739.7%27.8%
$272.00Nov 5Nov 6$1.2248.7%40.0%
$274.00Nov 5Nov 6$1.2248.4%39.8%
$273.00Nov 5Nov 6$1.2648.1%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 568 found (cheapest 0.84% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$1.25$1.04$2.29$270.71$275.290.84%
$274.00Nov 5$0.79$1.57$2.36$271.64$276.360.86%
$272.00Nov 5$1.87$0.65$2.52$269.48$274.520.92%
$275.00Nov 5$0.47$2.24$2.71$272.29$277.710.99%
$271.00Nov 5$2.62$0.39$3.01$267.99$274.011.10%
$276.00Nov 5$0.27$3.04$3.31$272.69$279.311.21%
$270.00Nov 5$3.46$0.23$3.69$266.31$273.691.35%
$277.00Nov 5$0.15$3.92$4.07$272.93$281.071.49%
$269.00Nov 5$4.36$0.14$4.50$264.50$273.501.65%
$278.00Nov 5$0.08$4.80$4.88$273.12$282.881.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.08% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$269.00Nov 5$0.08$0.14$0.22$268.78$278.22
$277.00$269.00Nov 5$0.15$0.14$0.29$268.71$277.29
$278.00$270.00Nov 5$0.08$0.23$0.31$269.69$278.31
$277.00$270.00Nov 5$0.15$0.23$0.38$269.62$277.38
$276.00$269.00Nov 5$0.27$0.14$0.41$268.59$276.41
$276.00$270.00Nov 5$0.27$0.23$0.50$269.50$276.50
$278.00$271.00Nov 5$0.08$0.39$0.47$270.53$278.47
$277.00$271.00Nov 5$0.15$0.39$0.54$270.46$277.54
$276.00$271.00Nov 5$0.27$0.39$0.66$270.34$276.66
$275.00$269.00Nov 5$0.47$0.14$0.61$268.39$275.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 0.96, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
244/245282/283Dec 18$0.49$0.5152%0.96$244.51$282.49
244/245283/284Dec 18$0.47$0.5354%0.89$244.53$283.47
252/253280/281Nov 27$0.49$0.5151%0.96$252.51$280.49
245/246282/283Dec 18$0.49$0.5151%0.96$245.51$282.49
245/246283/284Dec 18$0.47$0.5353%0.89$245.53$283.47
248/249282/283Dec 18$0.51$0.4949%1.04$248.49$282.51
248/249283/284Dec 18$0.49$0.5151%0.96$248.51$283.49
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
247/248283/284Dec 18$0.48$0.5252%0.92$247.52$283.48
253/254281/282Dec 4$0.51$0.4948%1.04$253.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 6.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Nov 5$0.09$0.9119%10.11
$230.00$235.00$240.00Dec 18$0.07$4.933%70.43
$269.00$270.00$271.00Nov 5$0.06$0.9414%15.67
$276.00$277.00$278.00Nov 5$0.05$0.9511%19.00
$273.00$274.00$275.00Nov 5$0.14$0.8626%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.65$17.3537%6.55
$240.00$250.00$260.00Nov 10$0.30$9.7010%32.33
$230.00$240.00$250.00Nov 10$0.07$9.933%141.86
$240.00$245.00$250.00Dec 11$0.11$4.896%44.45
$245.00$250.00$255.00Nov 16$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 381 found (best net $-3.20, 367 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$3.20$6.80
$261.00$270.001:2Nov 18-$0.69$8.31
$260.00$267.501:2Nov 12-$1.97$5.53
$230.00$245.001:2Nov 6-$13.43$1.57
$274.00$275.001:2Nov 5-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.21$7.29
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 18-$0.10$9.90
$250.00$240.001:2Nov 12$0.00$10.00
$240.00$230.001:2Dec 11-$0.51$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 305 found (best yield 3.09%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.450.490.3%3.09%3.37%384316
$275.00Dec 18$7.880.470.7%2.88%3.53%72928.6K
$276.00Dec 18$7.340.461.0%2.69%3.70%519960
$277.00Dec 18$6.830.441.4%2.50%3.88%6181.5K
$274.00Dec 11$8.090.500.3%2.96%3.24%3323
$275.00Dec 11$7.520.480.7%2.75%3.40%5236
$278.00Dec 18$6.320.421.8%2.31%4.06%1.2K3.3K
$276.00Dec 11$6.980.461.0%2.55%3.57%925
$279.00Dec 18$5.840.402.1%2.14%4.25%1.0K1.0K
$277.00Dec 11$6.450.441.4%2.36%3.74%1012

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 507,207
Total Puts 1,106,314
Put/Call Ratio 2.18
Net Difference -599,107

Prior's Put/Call Breakdown

Total Calls 551,209
Total Puts 700,553
Put/Call Ratio 1.27
Net Difference -149,344

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