Tour v536
IWM
iShares Russell 2000 ETF
$273.28 -3.78%
(11/5 12:05) ◀
|
Thursday, November 5, 2026 (12:10pm)
January 2026
|
▶ (11/5 12:15)
◀ 11/5 12:10 ▶

Option Volume

Detail
ℹ
Current (11/05 12:10pm) 1,654,575
Calls: 518,428 (31%)
Puts: 1,136,147 (69%)
Prior (11/04) 1,274,123
Calls: 559,577 (44%)
Puts: 714,546 (56%)
Current vs Prior +29.86%
Calls: -7.35% (Calls)
Puts: +59.00% (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 -9.32%
Calls: -32.41%
Puts: +7.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:10pm) $506.91M
Calls: $33.38M (7%)
Puts: $473.53M (93%)
Prior (11/04) $135.12M
Calls: $61.30M (45%)
Puts: $73.82M (55%)
Current vs Prior +275.14%
Calls: -45.54%
Puts: +541.43%
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 +175.48%
Calls: -55.98%
Puts: +337.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:10pm) 2.19
Prior (11/04) 1.28
Current vs Prior +71.62%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +58.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:10pm) 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% | 1.90%1.90% | 2.40%1.90% | 3.46%3.70% | 6.46%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +5.06% | +36.90%+428.88% | +72.78%+36.91% | +44.43%+43.49% | +23.35%
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 -16.13% | +18.16%+147.03% | +45.99%+22.43% | +23.35%+0.00% | +9.64%
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 +5.06% | +36.90%+428.88% | +72.78%+36.91% | +44.43%+43.49% | +23.35%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 1.16%
Calls: 0.79% | 1.18%
Puts: 1.32% | 1.14%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -70.47% | -42.57%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -72.80% | -60.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($473.53M) vs calls ($33.38M). Massive premium surge with dollar volume up 275% vs prior. Dollar volume significantly above 7-day average (175% higher). Extreme bearish P/C ratio of 2.19 - 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
12:10BEARISHBEARISHBEARISH
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 1,236 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 910.0210.05$10.040.3%110.863
$266.00Nov 98.278.30$8.290.4%320.8125
$267.00Nov 97.437.46$7.450.4%350.7819
$262.00Nov 911.8411.89$11.870.4%20.90--
$274.00Nov 134.234.25$4.240.5%3340.48840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Dec 188.628.66$8.640.5%8470.511.6K
$277.00Nov 95.035.06$5.050.6%2.0K0.691.1K
$281.00Nov 98.078.12$8.090.6%7150.86563
$270.00Nov 133.083.10$3.090.6%1.4K0.3811.7K
$271.00Nov 204.544.57$4.560.7%1.2K0.4350.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 50.060.07$0.0714.3%27.1K0.05534
$277.00Nov 50.130.14$0.147.1%20.6K0.09230
$276.00Nov 50.250.26$0.263.8%19.0K0.1671
$275.00Nov 50.460.47$0.472.1%13.1K0.2550
$274.00Nov 50.790.80$0.801.3%4.0K0.38177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.060.07$0.0714.3%7.8K0.06929
$270.00Nov 50.200.21$0.214.8%21.6K0.15558
$269.00Nov 50.120.13$0.137.7%14.8K0.09603
$271.00Nov 50.360.37$0.372.7%19.1K0.24574
$272.00Nov 50.610.62$0.621.6%25.8K0.35900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 609 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.9443.40$43.171.1%11.00--
$240.00Nov 532.8933.36$33.131.4%11.00--
$230.00Nov 642.9643.67$43.321.6%--1.0013
$250.00Nov 522.9523.40$23.171.9%11.00--
$260.00Nov 513.0213.33$13.182.4%91.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 56.706.99$6.854.2%42.4K1.004.1K
$281.00Nov 57.697.98$7.843.7%22.9K1.001.4K
$282.00Nov 58.698.98$8.843.3%22.4K1.002.1K
$283.00Nov 59.679.98$9.823.2%16.0K1.003.1K
$284.00Nov 510.6910.98$10.842.7%7.4K1.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,377 active (total vol 1.7M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.010.02$0.0250.0%35.9K0.011.5K
$284.00Nov 50.000.01$0.01100.0%27.6K0.004.5K
$278.00Nov 50.060.07$0.0714.3%27.1K0.05534
$285.00Nov 50.000.01$0.01100.0%26.5K0.001.2K
$282.00Nov 50.000.01$0.01100.0%25.2K0.011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.303.33$3.320.9%112.1K0.3359.6K
$270.00Nov 204.194.23$4.211.0%70.5K0.40201.9K
$275.00Nov 52.172.21$2.191.8%43.9K0.75414
$280.00Nov 56.706.99$6.854.2%42.4K1.004.1K
$264.00Nov 202.602.63$2.621.1%41.9K0.2754.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 92.4%, max 133.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1851.8%22.2%133.8%71522.0K
$271.00Nov 5Dec 1850.2%21.9%129.4%517229
$272.00Nov 5Dec 1848.9%21.6%126.6%417195
$273.00Nov 5Dec 1847.7%21.3%123.7%1.2K2.1K
$276.00Nov 5Dec 1848.8%23.8%105.5%19.6K1.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1851.8%22.2%133.8%38.3K98.6K
$271.00Nov 5Dec 1850.2%21.9%129.4%21.7K3.2K
$272.00Nov 5Dec 1848.9%21.6%126.6%27.4K13.1K
$273.00Nov 5Dec 1847.7%21.3%123.7%40.9K5.9K
$276.00Nov 5Dec 1848.8%23.8%105.5%33.2K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 672 found (best R:R 0.54, avg 4.24)

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$0.1111%8.09$295.11
$277.00$277.50Nov 6$0.13$0.37$0.1326%2.85$277.13
$272.50$273.00Nov 6$0.28$0.22$0.2855%0.79$272.78
$282.50$283.00Nov 13$0.10$0.40$0.1019%4.00$282.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$296.00Dec 18$0.65$0.35$0.6590%0.54$296.35
$240.00$230.00Dec 11$0.45$9.55$0.4510%21.22$239.55
$291.00$290.00Dec 18$0.62$0.38$0.6282%0.61$290.38
$250.00$245.00Dec 11$0.46$4.54$0.4616%9.87$249.54
$245.00$240.00Dec 11$0.33$4.67$0.3313%14.15$244.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 499 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$0.4755%1.13$276.53
$274.00$275.00Dec 11$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
$275.00$276.00Dec 11$0.55$0.55$0.4552%1.22$275.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.13$3.13$16.8760%0.19$266.87
$271.00$270.00Nov 5$0.16$0.16$0.8476%0.19$270.84
$273.00$272.50Nov 6$0.22$0.22$0.2852%0.79$272.78
$272.50$272.00Nov 6$0.20$0.20$0.3055%0.67$272.30
$272.00$271.00Nov 5$0.25$0.25$0.7565%0.33$271.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.44, cheapest $2.08)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2638.0%27.1%
$272.00Nov 5Nov 6$1.2348.9%38.2%
$274.00Nov 5Nov 6$1.2448.3%38.3%
$273.00Nov 5Nov 6$1.2847.7%37.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0838.0%27.1%
$272.00Nov 5Nov 6$1.1148.9%38.2%
$274.00Nov 5Nov 6$1.1248.3%38.3%
$273.00Nov 5Nov 6$1.1647.7%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 569 found (cheapest 0.83% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$1.27$0.99$2.26$270.74$275.260.83%
$274.00Nov 5$0.80$1.52$2.32$271.68$276.320.85%
$272.00Nov 5$1.89$0.62$2.51$269.49$274.510.92%
$275.00Nov 5$0.47$2.19$2.66$272.34$277.660.97%
$271.00Nov 5$2.65$0.37$3.02$267.98$274.021.11%
$276.00Nov 5$0.26$2.98$3.24$272.76$279.241.19%
$270.00Nov 5$3.49$0.21$3.70$266.30$273.701.35%
$277.00Nov 5$0.14$3.87$4.01$272.99$281.011.47%
$269.00Nov 5$4.39$0.13$4.52$264.48$273.521.65%
$274.00Nov 6$2.04$2.64$4.68$269.32$278.681.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.07% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$269.00Nov 5$0.07$0.13$0.20$268.80$278.20
$277.00$269.00Nov 5$0.14$0.13$0.27$268.73$277.27
$278.00$270.00Nov 5$0.07$0.21$0.28$269.72$278.28
$277.00$270.00Nov 5$0.14$0.21$0.35$269.65$277.35
$276.00$269.00Nov 5$0.26$0.13$0.39$268.61$276.39
$276.00$270.00Nov 5$0.26$0.21$0.47$269.53$276.47
$278.00$271.00Nov 5$0.07$0.37$0.44$270.56$278.44
$277.00$271.00Nov 5$0.14$0.37$0.51$270.49$277.51
$276.00$271.00Nov 5$0.26$0.37$0.63$270.37$276.63
$275.00$269.00Nov 5$0.47$0.13$0.60$268.40$275.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 582 found (best R:R 1.04, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.51$0.4949%1.04$248.49$282.51
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
259/260279/280Nov 13$0.45$0.5554%0.82$259.55$279.45
248/249283/284Dec 18$0.48$0.5251%0.92$248.52$283.48
256/257279/280Nov 20$0.50$0.5049%1.00$256.50$279.50
247/248282/283Dec 18$0.49$0.5150%0.96$247.51$282.49
260/261279/280Nov 13$0.46$0.5453%0.85$260.54$279.46
256/257280/281Nov 20$0.47$0.5352%0.89$256.53$280.47
251/252282/283Dec 18$0.52$0.4847%1.08$251.48$282.52
255/256280/281Nov 27$0.50$0.5049%1.00$255.50$280.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 6.75, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Nov 5$0.08$0.9220%11.50
$269.00$270.00$271.00Nov 5$0.06$0.9414%15.67
$270.00$271.00$272.00Nov 6$0.05$0.9512%19.00
$273.00$274.00$275.00Nov 5$0.14$0.8626%6.14
$272.00$273.00$274.00Nov 5$0.15$0.8527%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.58$17.4237%6.75
$240.00$250.00$260.00Nov 10$0.26$9.749%37.46
$230.00$240.00$250.00Nov 10$0.07$9.933%141.86
$240.00$245.00$250.00Dec 4$0.10$4.906%49.00
$235.00$240.00$245.00Nov 27$0.06$4.944%82.33

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 $-3.19, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$3.19$6.81
$261.00$270.001:2Nov 18-$0.59$8.41
$260.00$267.501:2Nov 12-$1.85$5.65
$230.00$245.001:2Nov 6-$13.40$1.60
$274.00$275.001:2Nov 5-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.21$7.29
$257.50$250.001:2Nov 12-$0.05$7.45
$250.00$240.001:2Nov 18-$0.13$9.87
$250.00$240.001:2Nov 12-$0.01$9.99
$240.00$230.001:2Dec 11-$0.52$9.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 301 found (best yield 3.07%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.380.490.3%3.07%3.33%384316
$275.00Dec 18$7.810.470.6%2.86%3.49%73028.6K
$276.00Dec 18$7.270.451.0%2.66%3.66%523960
$274.00Dec 11$8.020.490.3%2.93%3.20%3323
$277.00Dec 18$6.730.431.4%2.46%3.82%8261.5K
$275.00Dec 11$7.450.480.6%2.73%3.36%5236
$278.00Dec 18$6.240.411.7%2.28%4.01%1.2K3.3K
$276.00Dec 11$6.900.461.0%2.52%3.52%925
$279.00Dec 18$5.770.402.1%2.11%4.20%1.3K1.0K
$277.00Dec 11$6.380.441.4%2.33%3.70%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 518,428
Total Puts 1,136,147
Put/Call Ratio 2.19
Net Difference -617,719

Prior's Put/Call Breakdown

Total Calls 559,577
Total Puts 714,546
Put/Call Ratio 1.28
Net Difference -154,969

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