Tour v536
IWM
iShares Russell 2000 ETF
$273.40 -3.74%
(11/5 12:10) ◀
|
Thursday, November 5, 2026 (12:15pm)
January 2026
|
▶ (11/5 12:20)
◀ 11/5 12:15 ▶

Option Volume

Detail
ℹ
Current (11/05 12:15pm) 1,701,687
Calls: 537,791 (32%)
Puts: 1,163,896 (68%)
Prior (11/04) 1,289,592
Calls: 564,633 (44%)
Puts: 724,959 (56%)
Current vs Prior +31.96%
Calls: -4.75% (Calls)
Puts: +60.55% (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 -6.73%
Calls: -29.89%
Puts: +10.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:15pm) $509.71M
Calls: $38.02M (7%)
Puts: $471.70M (93%)
Prior (11/04) $135.31M
Calls: $61.52M (45%)
Puts: $73.80M (55%)
Current vs Prior +276.69%
Calls: -38.20%
Puts: +539.16%
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 +177.00%
Calls: -49.87%
Puts: +336.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:15pm) 2.16
Prior (11/04) 1.28
Current vs Prior +68.56%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +56.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:15pm) 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% | 3.47%3.70% | 6.49%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +5.01% | +37.11%+429.66% | +73.23%+37.11% | +44.98%+43.29% | +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 -16.17% | +18.34%+147.40% | +46.37%+22.61% | +23.82%-0.14% | +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 +5.01% | +37.11%+429.66% | +73.23%+37.11% | +44.98%+43.29% | +23.78%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.34%
Calls: 1.49% | 1.53%
Puts: 1.38% | 1.16%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -59.89% | -33.66%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -63.05% | -54.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($471.70M) vs calls ($38.02M). Massive premium surge with dollar volume up 277% vs prior. Dollar volume significantly above 7-day average (177% higher). Extreme bearish P/C ratio of 2.16 - 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
12:15BEARISHBEARISHBEARISH
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 1,243 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2034.3134.52$34.420.6%--0.94190
$254.00Nov 2021.1021.23$21.170.6%--0.8738
$260.00Nov 2015.7715.87$15.820.6%180.80804
$243.00Dec 1833.0533.26$33.160.6%--0.8732
$255.00Nov 2020.1920.32$20.260.6%--0.86148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Dec 1120.0020.15$20.080.7%810.8612
$292.50Dec 1119.5619.72$19.640.8%100.8515
$291.00Dec 1118.2918.44$18.370.8%1460.83--
$296.00Dec 1823.1523.34$23.240.8%30.88138
$284.00Nov 2011.6911.79$11.740.9%4730.791.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 50.060.07$0.0714.3%28.1K0.05534
$277.00Nov 50.130.14$0.147.1%21.1K0.10230
$276.00Nov 50.270.28$0.283.6%19.3K0.1771
$275.00Nov 50.500.51$0.512.0%14.0K0.2750
$274.00Nov 50.840.85$0.851.2%6.1K0.40177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.100.11$0.119.1%15.6K0.08603
$270.00Nov 50.180.19$0.195.3%23.3K0.13558
$268.00Nov 50.060.07$0.0714.3%8.6K0.05929
$271.00Nov 50.330.34$0.342.9%20.6K0.21574
$272.00Nov 50.570.58$0.571.8%30.4K0.32900

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 543.1043.60$43.351.2%41.00--
$240.00Nov 533.1033.58$33.341.4%41.00--
$250.00Nov 523.1123.59$23.352.1%11.00--
$260.00Nov 513.2213.49$13.362.0%91.009
$230.00Nov 643.1043.74$43.421.5%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 611.5111.76$11.642.1%7741.00857
$286.00Nov 612.5012.75$12.632.0%1981.00256
$287.00Nov 613.3814.00$13.694.5%751.00123
$287.50Nov 613.8614.51$14.184.6%31.0055
$288.00Nov 614.3614.94$14.654.0%71.00225

Most actively traded options today. High liquidity = easy entry/exit. 1,381 active (total vol 1.7M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.010.02$0.0250.0%36.1K0.011.5K
$278.00Nov 50.060.07$0.0714.3%28.1K0.05534
$284.00Nov 50.000.01$0.01100.0%27.6K0.004.5K
$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 203.273.33$3.301.8%112.1K0.3359.6K
$270.00Nov 204.164.20$4.181.0%70.8K0.40201.9K
$275.00Nov 52.082.12$2.101.9%44.1K0.73414
$280.00Nov 56.546.75$6.653.2%42.4K0.994.1K
$273.00Nov 50.930.95$0.942.1%42.1K0.46596

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 85.8%, max 123.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1849.4%22.1%123.5%598229
$272.00Nov 5Dec 1848.5%21.8%122.6%511195
$273.00Nov 5Dec 1847.5%21.4%121.9%1.7K2.1K
$276.00Nov 5Dec 1848.2%23.8%102.0%19.8K1.0K
$275.00Nov 5Dec 1847.8%24.1%98.0%14.7K28.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1849.4%22.1%123.5%23.3K3.2K
$272.00Nov 5Dec 1848.5%21.8%122.6%32.0K13.1K
$273.00Nov 5Dec 1847.5%21.4%121.9%42.6K5.9K
$276.00Nov 5Dec 1848.2%23.8%102.0%33.3K3.9K
$275.00Nov 5Dec 1847.8%24.1%98.0%46.4K90.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 674 found (best R:R 5.67, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$277.50Nov 6$0.13$0.37$0.1327%2.85$277.13
$287.50$288.00Dec 11$0.12$0.38$0.1223%3.17$287.62
$272.00$272.50Nov 6$0.30$0.20$0.3060%0.67$272.30
$272.00$273.00Nov 5$0.64$0.36$0.6468%0.56$272.64
$277.50$278.00Nov 6$0.12$0.38$0.1224%3.17$277.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.15$0.85$0.1584%5.67$292.85
$297.00$296.00Dec 18$0.21$0.79$0.2189%3.76$296.79
$292.00$291.00Dec 18$0.59$0.41$0.5983%0.69$291.41
$240.00$230.00Dec 11$0.45$9.55$0.4510%21.22$239.55
$250.00$245.00Dec 11$0.45$4.55$0.4516%10.11$249.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 500 found (best R:R 0.18, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$277.00Dec 4$0.53$0.53$0.4754%1.13$276.53
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 18$0.55$0.55$0.4552%1.22$275.55
$276.00$277.00Dec 18$0.53$0.53$0.4754%1.13$276.53
$278.00$279.00Dec 18$0.49$0.49$0.5158%0.96$278.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.11$3.11$16.8960%0.18$266.89
$271.00$270.00Nov 5$0.15$0.15$0.8579%0.18$270.85
$273.00$272.00Nov 5$0.37$0.37$0.6354%0.59$272.63
$272.00$271.00Nov 5$0.23$0.23$0.7768%0.30$271.77
$260.00$250.00Nov 10$0.37$0.37$9.6390%0.04$259.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.43, cheapest $2.08)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2537.8%27.1%
$272.00Nov 5Nov 6$1.2248.5%38.1%
$273.00Nov 5Nov 6$1.2747.5%37.6%
$274.00Nov 5Nov 6$1.2447.2%37.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0837.8%27.1%
$272.00Nov 5Nov 6$1.1148.5%38.1%
$273.00Nov 5Nov 6$1.1547.5%37.6%
$274.00Nov 5Nov 6$1.1447.2%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 568 found (cheapest 0.83% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$1.34$0.94$2.28$270.72$275.280.83%
$274.00Nov 5$0.85$1.45$2.30$271.70$276.300.84%
$272.00Nov 5$1.98$0.57$2.55$269.45$274.550.93%
$275.00Nov 5$0.51$2.10$2.61$272.39$277.610.95%
$271.00Nov 5$2.74$0.34$3.08$267.92$274.081.13%
$276.00Nov 5$0.28$2.88$3.16$272.84$279.161.16%
$270.00Nov 5$3.59$0.19$3.78$266.22$273.781.38%
$277.00Nov 5$0.14$3.76$3.90$273.10$280.901.43%
$269.00Nov 5$4.51$0.11$4.62$264.38$273.621.69%
$274.00Nov 6$2.09$2.59$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 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$278.00$269.00Nov 5$0.07$0.11$0.18$268.82$278.18
$277.00$269.00Nov 5$0.14$0.11$0.25$268.75$277.25
$278.00$270.00Nov 5$0.07$0.19$0.26$269.74$278.26
$277.00$270.00Nov 5$0.14$0.19$0.33$269.67$277.33
$276.00$269.00Nov 5$0.28$0.11$0.39$268.61$276.39
$276.00$270.00Nov 5$0.28$0.19$0.47$269.53$276.47
$278.00$271.00Nov 5$0.07$0.34$0.41$270.59$278.41
$277.00$271.00Nov 5$0.14$0.34$0.48$270.52$277.48
$276.00$271.00Nov 5$0.28$0.34$0.62$270.38$276.62
$275.00$269.00Nov 5$0.51$0.11$0.62$268.38$275.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
245/246282/283Dec 18$0.50$0.5051%1.00$245.50$282.50
248/249282/283Dec 18$0.52$0.4849%1.08$248.48$282.52
249/250282/283Dec 18$0.52$0.4848%1.08$249.48$282.52
245/246283/284Dec 18$0.47$0.5353%0.89$245.53$283.47
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
255/256280/281Nov 27$0.51$0.4948%1.04$255.49$280.51
254/255281/282Dec 4$0.52$0.4847%1.08$254.48$281.52
251/252282/283Dec 18$0.53$0.4746%1.13$251.47$282.53
250/251282/283Dec 18$0.52$0.4847%1.08$250.48$282.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 6.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Nov 5$0.11$0.8923%8.09
$271.00$272.00$273.00Nov 5$0.12$0.8824%7.33
$270.00$271.00$272.00Nov 5$0.09$0.9119%10.11
$270.00$271.00$272.00Nov 6$0.05$0.9512%19.00
$272.00$273.00$274.00Nov 5$0.15$0.8528%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.57$17.4336%6.78
$240.00$250.00$260.00Nov 10$0.27$9.739%36.04
$230.00$240.00$250.00Nov 12$0.11$9.894%89.91
$230.00$240.00$250.00Nov 10$0.06$9.943%165.67
$240.00$245.00$250.00Dec 4$0.09$4.916%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. 387 found (best net $-3.37, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$3.37$6.63
$261.00$270.001:2Nov 18-$0.65$8.35
$260.00$267.501:2Nov 12-$1.91$5.59
$230.00$245.001:2Nov 6-$13.46$1.54
$275.00$276.001:2Nov 5-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.23$7.27
$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
$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. 302 found (best yield 3.11%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.500.490.2%3.11%3.33%384316
$275.00Dec 18$7.930.480.6%2.90%3.49%73128.6K
$276.00Dec 18$7.380.460.9%2.70%3.65%523960
$277.00Dec 18$6.860.441.3%2.51%3.83%8261.5K
$274.00Dec 11$8.130.500.2%2.97%3.19%3323
$275.00Dec 11$7.560.480.6%2.77%3.35%6336
$278.00Dec 18$6.350.421.7%2.32%4.01%1.4K3.3K
$276.00Dec 11$7.010.460.9%2.56%3.51%10025
$279.00Dec 18$5.860.402.0%2.14%4.19%1.3K1.0K
$277.00Dec 11$6.480.441.3%2.37%3.69%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 537,791
Total Puts 1,163,896
Put/Call Ratio 2.16
Net Difference -626,105

Prior's Put/Call Breakdown

Total Calls 564,633
Total Puts 724,959
Put/Call Ratio 1.28
Net Difference -160,326

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