Tour v536
IWM
iShares Russell 2000 ETF
$273.30 -3.77%
(11/5 12:15) ◀
|
Thursday, November 5, 2026 (12:20pm)
January 2026
|
▶ (11/5 12:25)
◀ 11/5 12:20 ▶

Option Volume

Detail
ℹ
Current (11/05 12:20pm) 1,721,821
Calls: 545,305 (32%)
Puts: 1,176,516 (68%)
Prior (11/04) 1,289,592
Calls: 564,633 (44%)
Puts: 724,959 (56%)
Current vs Prior +33.52%
Calls: -3.42% (Calls)
Puts: +62.29% (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 -5.63%
Calls: -28.91%
Puts: +11.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:20pm) $511.61M
Calls: $37.75M (7%)
Puts: $473.87M (93%)
Prior (11/04) $135.31M
Calls: $61.52M (45%)
Puts: $73.80M (55%)
Current vs Prior +278.09%
Calls: -38.64%
Puts: +542.10%
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 +178.03%
Calls: -50.22%
Puts: +338.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:20pm) 2.16
Prior (11/04) 1.28
Current vs Prior +68.04%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +56.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:20pm) 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 0.98% | 1.86%1.86% | 2.36%1.86% | 3.42%3.66% | 6.44%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +1.29% | +33.99%+417.63% | +69.87%+34.00% | +42.89%+41.92% | +22.85%
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 -19.14% | +15.65%+141.78% | +43.53%+19.83% | +22.03%-1.10% | +9.20%
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 +1.29% | +33.99%+417.63% | +69.87%+34.00% | +42.89%+41.92% | +22.85%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.75% | 1.56%
Calls: 0.81% | 0.80%
Puts: 0.68% | 2.33%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -79.11% | -22.77%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -80.76% | -46.60%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($473.87M) vs calls ($37.75M). Massive premium surge with dollar volume up 278% vs prior. Dollar volume significantly above 7-day average (178% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:20BEARISHBEARISHBEARISH
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 1,239 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Nov 2020.0920.20$20.150.5%--0.86148
$261.00Nov 2014.8014.89$14.850.6%10.79184
$240.00Nov 2034.2334.45$34.340.6%--0.94190
$256.00Nov 2019.1819.31$19.240.7%--0.85181
$245.00Nov 2029.4129.61$29.510.7%--0.93210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 2012.5212.60$12.560.6%1.5K0.8123.5K
$274.00Nov 51.451.46$1.460.7%40.9K0.58498
$294.00Dec 1120.9321.12$21.030.9%200.871
$283.00Nov 2010.9811.08$11.030.9%7170.762.9K
$292.50Dec 419.3819.56$19.470.9%40.8824

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 281 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 50.060.07$0.0714.3%28.4K0.06534
$277.00Nov 50.120.13$0.137.7%21.9K0.10230
$276.00Nov 50.230.24$0.244.2%19.9K0.1771
$275.00Nov 50.440.45$0.452.2%14.7K0.2850
$274.00Nov 50.760.77$0.771.3%7.0K0.42177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.060.07$0.0714.3%9.0K0.05929
$269.00Nov 50.100.11$0.119.1%16.9K0.07603
$270.00Nov 50.180.19$0.195.3%24.6K0.12558
$271.00Nov 50.310.32$0.323.1%22.3K0.19574
$272.00Nov 50.550.56$0.561.8%32.6K0.30900

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 543.0643.63$43.351.3%51.00--
$240.00Nov 533.1033.65$33.381.6%51.00--
$250.00Nov 523.1123.63$23.372.2%11.00--
$260.00Nov 513.1913.46$13.332.0%91.009
$230.00Nov 643.0543.78$43.421.7%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 611.5711.81$11.692.1%7741.00857
$286.00Nov 612.5712.81$12.691.9%1981.00256
$287.00Nov 613.5613.80$13.681.8%751.00123
$287.50Nov 613.8214.47$14.154.6%31.0055
$288.00Nov 614.3315.05$14.694.9%71.00225

Most actively traded options today. High liquidity = easy entry/exit. 1,386 active (total vol 1.7M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.010.02$0.0250.0%37.3K0.011.5K
$278.00Nov 50.060.07$0.0714.3%28.4K0.06534
$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%25.3K0.011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.233.29$3.261.8%112.1K0.3259.6K
$270.00Nov 204.124.17$4.141.2%70.8K0.39201.9K
$275.00Nov 52.132.15$2.140.9%44.3K0.72414
$273.00Nov 50.920.93$0.931.1%43.2K0.43596
$280.00Nov 56.566.82$6.693.9%42.4K0.984.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 90.1%, max 122.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 5Dec 1846.7%21.0%122.9%7.4K493
$271.00Nov 5Dec 1848.4%21.8%121.8%598229
$272.00Nov 5Dec 1847.0%21.5%118.6%662195
$273.00Nov 5Dec 1846.2%21.2%117.6%2.0K2.1K
$276.00Nov 5Dec 1847.1%23.7%98.8%20.4K1.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 5Dec 1846.7%21.0%122.9%41.9K2.1K
$271.00Nov 5Dec 1848.4%21.8%121.8%25.0K3.2K
$272.00Nov 5Dec 1847.0%21.5%118.6%34.3K13.1K
$273.00Nov 5Dec 1846.2%21.2%117.6%43.7K5.9K
$276.00Nov 5Dec 1847.1%23.7%98.8%33.3K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 669 found (best R:R 1.50, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Nov 5$0.46$0.54$0.4657%1.17$273.46
$272.00$273.00Nov 5$0.63$0.37$0.6370%0.59$272.63
$272.00$272.50Nov 6$0.29$0.21$0.2961%0.72$272.29
$274.00$275.00Nov 5$0.32$0.68$0.3242%2.12$274.32
$273.00$274.00Nov 6$0.50$0.50$0.5054%1.00$273.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$297.00Dec 18$0.40$0.60$0.4090%1.50$297.60
$240.00$230.00Dec 11$0.45$9.55$0.4510%21.22$239.55
$250.00$245.00Dec 11$0.44$4.56$0.4416%10.36$249.56
$250.00$240.00Nov 18$0.33$9.67$0.339%29.30$249.67
$250.00$245.00Dec 4$0.38$4.62$0.3814%12.16$249.62

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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.58$0.58$0.4251%1.38$274.58
$276.00$277.00Dec 18$0.53$0.53$0.4754%1.13$276.53
$277.00$278.00Dec 18$0.51$0.51$0.4956%1.04$277.51
$274.00$275.00Dec 4$0.57$0.57$0.4350%1.33$274.57
$280.00$281.00Dec 18$0.45$0.45$0.5562%0.82$280.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.08$3.08$16.9261%0.18$266.92
$272.00$271.00Nov 5$0.24$0.24$0.7670%0.32$271.76
$273.00$272.00Nov 5$0.37$0.37$0.6356%0.59$272.63
$271.00$270.00Nov 5$0.13$0.13$0.8781%0.15$270.87
$271.00$270.00Nov 6$0.29$0.29$0.7167%0.41$270.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.52, cheapest $2.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2637.1%26.7%
$274.00Nov 5Nov 6$1.2446.7%37.2%
$273.00Nov 5Nov 6$1.2846.2%36.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0737.1%26.7%
$274.00Nov 5Nov 6$1.1146.7%37.2%
$273.00Nov 5Nov 6$1.1646.2%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 569 found (cheapest 0.79% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$1.23$0.93$2.16$270.84$275.160.79%
$274.00Nov 5$0.77$1.46$2.23$271.77$276.230.82%
$272.00Nov 5$1.86$0.56$2.42$269.58$274.420.89%
$275.00Nov 5$0.45$2.14$2.59$272.41$277.590.95%
$271.00Nov 5$2.63$0.32$2.95$268.05$273.951.08%
$276.00Nov 5$0.24$2.94$3.18$272.82$279.181.16%
$270.00Nov 5$3.49$0.19$3.68$266.32$273.681.35%
$277.00Nov 5$0.13$3.81$3.94$273.06$280.941.44%
$269.00Nov 5$4.43$0.11$4.54$264.46$273.541.66%
$273.00Nov 6$2.51$2.09$4.60$268.40$277.601.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.07% of stock, avg 2.80%)

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$0.13$0.11$0.24$268.76$277.24
$278.00$270.00Nov 5$0.07$0.19$0.26$269.74$278.26
$277.00$270.00Nov 5$0.13$0.19$0.32$269.68$277.32
$276.00$269.00Nov 5$0.24$0.11$0.35$268.65$276.35
$278.00$271.00Nov 5$0.07$0.32$0.39$270.61$278.39
$276.00$270.00Nov 5$0.24$0.19$0.43$269.57$276.43
$277.00$271.00Nov 5$0.13$0.32$0.45$270.55$277.45
$276.00$271.00Nov 5$0.24$0.32$0.56$270.44$276.56
$275.00$269.00Nov 5$0.45$0.11$0.56$268.44$275.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
251/252282/283Dec 18$0.53$0.4747%1.13$251.47$282.53
246/247282/283Dec 18$0.49$0.5150%0.96$246.51$282.49
251/252283/284Dec 18$0.51$0.4948%1.04$251.49$283.51
252/253281/282Dec 4$0.50$0.5049%1.00$252.50$281.50
246/247283/284Dec 18$0.47$0.5352%0.89$246.53$283.47
254/255281/282Dec 4$0.51$0.4948%1.04$254.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 6.84, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Nov 5$0.11$0.8924%8.09
$273.00$274.00$275.00Nov 5$0.14$0.8628%6.14
$275.00$276.00$277.00Nov 6$0.05$0.9513%19.00
$273.00$274.00$275.00Nov 6$0.06$0.9414%15.67
$270.00$271.00$272.00Nov 5$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.55$17.4536%6.84
$240.00$250.00$260.00Nov 10$0.26$9.749%37.46
$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 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $-3.29, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$3.29$6.71
$261.00$270.001:2Nov 18-$0.55$8.45
$260.00$267.501:2Nov 12-$1.77$5.73
$230.00$245.001:2Nov 6-$13.46$1.54
$274.00$275.001:2Nov 5-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 17-$0.21$7.29
$257.50$250.001:2Nov 12-$0.04$7.46
$250.00$240.001:2Nov 18-$0.13$9.87
$250.00$240.001:2Nov 12$0.00$10.00
$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. 302 found (best yield 3.07%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.380.490.3%3.07%3.32%384316
$275.00Dec 18$7.810.480.6%2.86%3.48%73228.6K
$276.00Dec 18$7.280.461.0%2.66%3.65%523960
$274.00Dec 11$8.020.500.3%2.93%3.19%3323
$277.00Dec 18$6.750.441.4%2.47%3.82%8261.5K
$275.00Dec 11$7.450.480.6%2.73%3.35%6336
$278.00Dec 18$6.250.421.7%2.29%4.01%1.4K3.3K
$276.00Dec 11$6.900.471.0%2.52%3.51%10025
$277.00Dec 11$6.370.451.4%2.33%3.68%1012
$279.00Dec 18$5.760.402.1%2.11%4.19%1.3K1.0K

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 545,305
Total Puts 1,176,516
Put/Call Ratio 2.16
Net Difference -631,211

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