Tour v536
IWM
iShares Russell 2000 ETF
$272.74 -3.97%
(11/5 12:20) ◀
|
Thursday, November 5, 2026 (12:25pm)
January 2026
|
▶ (11/5 12:30)
◀ 11/5 12:25 ▶

Option Volume

Detail
ℹ
Current (11/05 12:25pm) 1,752,596
Calls: 554,845 (32%)
Puts: 1,197,751 (68%)
Prior (11/04) 1,289,592
Calls: 564,633 (44%)
Puts: 724,959 (56%)
Current vs Prior +35.90%
Calls: -1.73% (Calls)
Puts: +65.22% (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 -3.94%
Calls: -27.66%
Puts: +13.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:25pm) $551.49M
Calls: $36.26M (7%)
Puts: $515.24M (93%)
Prior (11/04) $135.31M
Calls: $61.52M (45%)
Puts: $73.80M (55%)
Current vs Prior +307.56%
Calls: -41.06%
Puts: +598.15%
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 +199.70%
Calls: -52.18%
Puts: +376.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:25pm) 2.16
Prior (11/04) 1.28
Current vs Prior +68.13%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +56.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:25pm) 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 0.99% | 1.81%1.81% | 2.40%1.81% | 3.36%3.71% | 6.53%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +2.25% | +30.30%+403.34% | +72.85%+30.30% | +40.43%+43.63% | +24.71%
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 -18.38% | +12.46%+135.11% | +46.05%+16.52% | +19.93%+0.09% | +10.85%
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 +2.25% | +30.30%+403.34% | +72.85%+30.30% | +40.43%+43.63% | +24.71%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 1.42%
Calls: 1.33% | 1.58%
Puts: 0.83% | 1.25%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -69.92% | -29.70%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -72.29% | -51.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($515.24M) vs calls ($36.26M). Massive premium surge with dollar volume up 308% vs prior. Dollar volume significantly above 7-day average (200% 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
12:25BEARISHBEARISHBEARISH
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 1,231 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 910.4310.48$10.460.5%150.87--
$264.00Nov 99.539.58$9.560.5%110.853
$270.00Nov 207.597.63$7.610.5%3000.583.2K
$245.00Dec 1830.6330.80$30.720.6%--0.869.8K
$261.00Nov 2014.3614.44$14.400.6%10.78184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 51.821.83$1.830.5%41.3K0.69498
$292.50Dec 1120.1320.26$20.200.6%350.8615
$278.00Nov 96.116.15$6.130.7%4.0K0.76737
$293.00Dec 1120.5720.71$20.640.7%1200.8612
$279.00Nov 96.876.92$6.900.7%2.6K0.811.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 50.080.09$0.0911.1%22.4K0.07230
$276.00Nov 50.170.18$0.185.6%20.5K0.1271
$275.00Nov 50.320.33$0.333.0%15.8K0.2050
$274.00Nov 50.570.58$0.571.8%8.4K0.31177
$273.00Nov 50.950.97$0.962.1%2.4K0.4512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.130.14$0.147.1%18.5K0.10603
$268.00Nov 50.070.08$0.0812.5%9.4K0.06929
$270.00Nov 50.250.26$0.263.8%27.6K0.18558
$271.00Nov 50.440.45$0.452.2%24.5K0.28574
$272.00Nov 50.750.76$0.761.3%38.1K0.41900

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 542.4542.89$42.671.0%71.00--
$240.00Nov 532.4432.84$32.641.2%71.00--
$230.00Nov 642.4443.11$42.781.6%--1.0013
$250.00Nov 522.4122.83$22.621.9%11.00--
$260.00Nov 512.5612.82$12.692.0%91.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 56.236.43$6.333.2%35.2K1.00958
$280.00Nov 57.227.41$7.322.6%42.4K1.004.1K
$281.00Nov 58.208.40$8.302.4%22.9K1.001.4K
$282.00Nov 59.199.40$9.302.3%22.4K1.002.1K
$283.00Nov 510.2110.40$10.311.8%16.0K1.003.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,389 active (total vol 1.8M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.010.02$0.0250.0%37.3K0.011.5K
$278.00Nov 50.040.05$0.0520.0%28.5K0.04534
$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 203.413.46$3.441.5%112.1K0.3459.6K
$270.00Nov 204.344.38$4.360.9%70.8K0.41201.9K
$275.00Nov 52.562.58$2.570.8%44.5K0.80414
$273.00Nov 51.211.22$1.210.8%44.4K0.56596
$280.00Nov 57.227.41$7.322.6%42.4K1.004.1K

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 89.7%, max 127.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1848.5%21.3%127.9%2.5K2.1K
$270.00Nov 5Dec 1849.9%22.2%124.6%77422.0K
$271.00Nov 5Dec 1848.8%21.9%122.3%599229
$272.00Nov 5Dec 1847.9%21.6%121.6%782195
$275.00Nov 5Dec 1849.0%24.1%103.6%16.6K28.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1848.5%21.3%127.9%44.9K5.9K
$270.00Nov 5Dec 1849.9%22.2%124.6%44.4K98.6K
$271.00Nov 5Dec 1848.8%21.9%122.3%27.2K3.2K
$272.00Nov 5Dec 1847.9%21.6%121.6%39.8K13.1K
$275.00Nov 5Dec 1849.0%24.1%103.6%46.8K90.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 668 found (best R:R 20.28, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$272.50Nov 6$0.27$0.23$0.2755%0.85$272.27
$277.00$277.50Nov 6$0.11$0.39$0.1123%3.55$277.11
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
$287.50$288.00Dec 4$0.10$0.40$0.1019%4.00$287.60
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.47$9.53$0.4710%20.28$239.53
$291.00$290.00Dec 18$0.62$0.38$0.6282%0.61$290.38
$250.00$245.00Dec 11$0.47$4.53$0.4716%9.64$249.53
$250.00$245.00Dec 4$0.40$4.60$0.4015%11.50$249.60
$245.00$240.00Dec 11$0.35$4.65$0.3513%13.29$244.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 496 found (best R:R 0.19, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.59$0.59$0.4150%1.44$273.59
$273.00$274.00Dec 18$0.58$0.58$0.4251%1.38$273.58
$275.00$276.00Dec 11$0.55$0.55$0.4553%1.22$275.55
$274.00$275.00Dec 18$0.56$0.56$0.4452%1.27$274.56
$273.00$274.00Dec 4$0.58$0.58$0.4250%1.38$273.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.26$3.26$16.7459%0.19$266.74
$260.00$250.00Nov 10$0.40$0.40$9.6089%0.04$259.60
$270.00$269.00Nov 5$0.12$0.12$0.8882%0.14$269.88
$263.00$262.50Nov 17$0.11$0.11$0.3976%0.28$262.89
$271.00$270.00Nov 5$0.19$0.19$0.8172%0.23$270.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.44, cheapest $2.22)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2238.0%26.9%
$274.00Nov 5Nov 6$1.2348.5%38.0%
$273.00Nov 5Nov 6$1.3048.5%38.3%
$272.00Nov 5Nov 6$1.3047.9%38.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0437.9%26.9%
$274.00Nov 5Nov 6$1.0948.5%38.0%
$273.00Nov 5Nov 6$1.1948.5%38.3%
$272.00Nov 5Nov 6$1.1847.9%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 569 found (cheapest 0.80% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$0.96$1.21$2.17$270.83$275.170.80%
$272.00Nov 5$1.50$0.76$2.26$269.74$274.260.83%
$274.00Nov 5$0.57$1.83$2.40$271.60$276.400.88%
$271.00Nov 5$2.20$0.45$2.65$268.35$273.650.97%
$275.00Nov 5$0.33$2.57$2.90$272.10$277.901.06%
$270.00Nov 5$3.00$0.26$3.26$266.74$273.261.20%
$276.00Nov 5$0.18$3.42$3.60$272.40$279.601.32%
$269.00Nov 5$3.88$0.14$4.02$264.98$273.021.47%
$277.00Nov 5$0.09$4.34$4.43$272.57$281.431.62%
$273.00Nov 6$2.26$2.40$4.66$268.34$277.661.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$268.00Nov 5$0.09$0.08$0.17$267.83$277.17
$277.00$269.00Nov 5$0.09$0.14$0.23$268.77$277.23
$276.00$268.00Nov 5$0.18$0.08$0.26$267.74$276.26
$276.00$269.00Nov 5$0.18$0.14$0.32$268.68$276.32
$277.00$270.00Nov 5$0.09$0.26$0.35$269.65$277.35
$276.00$270.00Nov 5$0.18$0.26$0.44$269.56$276.44
$275.00$268.00Nov 5$0.33$0.08$0.41$267.59$275.41
$275.00$269.00Nov 5$0.33$0.14$0.47$268.53$275.47
$275.00$270.00Nov 5$0.33$0.26$0.59$269.41$275.59
$277.00$271.00Nov 5$0.09$0.45$0.54$270.46$277.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 1.04, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.51$0.4952%1.04$242.49$281.51
242/243282/283Dec 18$0.49$0.5154%0.96$242.51$282.49
247/248281/282Dec 18$0.52$0.4848%1.08$247.48$281.52
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
246/247281/282Dec 18$0.51$0.4949%1.04$246.49$281.51
246/247282/283Dec 18$0.49$0.5151%0.96$246.51$282.49
253/254280/281Dec 4$0.53$0.4747%1.13$253.47$280.53
253/254281/282Dec 4$0.50$0.5049%1.00$253.50$281.50
267/268278/278Nov 13$0.32$0.1834%1.78$267.18$277.82
254/255280/281Dec 4$0.53$0.4746%1.13$254.47$280.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 6.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$271.00$272.00Nov 5$0.10$0.9023%9.00
$269.00$270.00$271.00Nov 5$0.08$0.9218%11.50
$274.00$275.00$276.00Nov 5$0.09$0.9119%10.11
$272.00$273.00$274.00Nov 5$0.15$0.8528%5.67
$269.00$270.00$271.00Nov 6$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.68$17.3238%6.46
$240.00$250.00$260.00Nov 10$0.29$9.7110%33.48
$230.00$240.00$250.00Nov 12$0.13$9.874%75.92
$230.00$240.00$250.00Nov 10$0.07$9.933%141.86
$240.00$245.00$250.00Nov 27$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. 389 found (best net $-2.76, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$2.76$7.24
$261.00$270.001:2Nov 18-$0.31$8.69
$260.00$267.501:2Nov 12-$1.52$5.98
$230.00$245.001:2Nov 6-$12.82$2.18
$245.00$255.001:2Nov 13-$9.11$0.89
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-$0.12$9.88
$240.00$230.001:2Dec 11-$0.53$9.47
$272.00$271.001:2Nov 5-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 305 found (best yield 3.19%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.710.490.1%3.19%3.29%312.0K
$274.00Dec 18$8.130.480.5%2.98%3.44%391316
$275.00Dec 18$7.570.460.8%2.78%3.60%74028.6K
$273.00Dec 11$8.340.510.1%3.06%3.15%6015
$276.00Dec 18$7.040.441.2%2.58%3.78%524960
$274.00Dec 11$7.740.490.5%2.84%3.30%3323
$277.00Dec 18$6.520.421.6%2.39%3.95%8261.5K
$275.00Dec 11$7.190.470.8%2.64%3.46%6736
$278.00Dec 18$6.030.411.9%2.21%4.14%1.4K3.3K
$276.00Dec 11$6.650.451.2%2.44%3.63%10025

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 554,845
Total Puts 1,197,751
Put/Call Ratio 2.16
Net Difference -642,906

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