Tour v536
IWM
iShares Russell 2000 ETF
$272.38 -4.10%
(11/5 12:25) ◀
|
Thursday, November 5, 2026 (12:30pm)
January 2026
|
▶ (11/5 12:35)
◀ 11/5 12:30 ▶

Option Volume

Detail
ℹ
Current (11/05 12:30pm) 1,791,196
Calls: 563,751 (31%)
Puts: 1,227,445 (69%)
Prior (11/04) 1,289,592
Calls: 564,633 (44%)
Puts: 724,959 (56%)
Current vs Prior +38.90%
Calls: -0.16% (Calls)
Puts: +69.31% (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 -1.83%
Calls: -26.50%
Puts: +16.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:30pm) $583.88M
Calls: $35.65M (6%)
Puts: $548.23M (94%)
Prior (11/04) $135.31M
Calls: $61.52M (45%)
Puts: $73.80M (55%)
Current vs Prior +331.50%
Calls: -42.04%
Puts: +642.86%
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 +217.31%
Calls: -52.98%
Puts: +406.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:30pm) 2.18
Prior (11/04) 1.28
Current vs Prior +69.58%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +57.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:30pm) 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 1.00% | 1.83%1.83% | 2.44%1.83% | 3.41%3.72% | 6.53%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +2.76% | +31.80%+409.13% | +75.74%+31.80% | +42.61%+44.11% | +24.66%
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 -17.96% | +13.76%+137.81% | +48.48%+17.86% | +21.79%+0.43% | +10.81%
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 +2.76% | +31.80%+409.13% | +75.74%+31.80% | +42.61%+44.11% | +24.66%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 1.02%
Calls: 1.54% | 0.76%
Puts: 1.41% | 1.27%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -58.77% | -49.50%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -62.02% | -65.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($548.23M) vs calls ($35.65M). Massive premium surge with dollar volume up 332% vs prior. Dollar volume significantly above 7-day average (217% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:30BEARISHBEARISHBEARISH
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 1,240 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 134.864.87$4.870.2%790.52160
$254.00Nov 2020.2120.29$20.250.4%--0.8638
$255.00Nov 2019.3119.39$19.350.4%--0.85148
$272.50Nov 62.352.36$2.360.4%3360.5073
$253.00Nov 2021.1221.21$21.170.4%60.8757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 203.863.88$3.870.5%9630.3773.9K
$271.00Nov 61.711.72$1.720.6%2.7K0.401.2K
$272.00Nov 92.812.83$2.820.7%1.2K0.471.2K
$269.00Nov 204.174.20$4.190.7%1.3K0.4030.6K
$296.00Dec 1824.0624.24$24.150.7%30.89138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 50.060.07$0.0714.3%22.8K0.05230
$275.00Nov 50.250.26$0.263.8%16.5K0.1750
$274.00Nov 50.460.47$0.472.1%9.8K0.28177
$273.00Nov 50.800.81$0.811.2%3.1K0.4112
$282.50Nov 60.090.10$0.1010.0%1.4K0.045.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.050.06$0.0616.7%6.1K0.04745
$268.00Nov 50.090.10$0.1010.0%9.8K0.07929
$269.00Nov 50.180.19$0.195.3%19.4K0.12603
$270.00Nov 50.330.34$0.342.9%29.7K0.20558
$271.00Nov 50.550.56$0.561.8%26.4K0.31574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 610 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.2742.69$42.481.0%71.00--
$240.00Nov 532.2632.66$32.461.2%71.00--
$250.00Nov 522.2222.69$22.462.1%11.00--
$260.00Nov 512.3412.52$12.431.4%91.009
$230.00Nov 642.3142.85$42.581.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 611.5211.73$11.631.8%3.0K1.001.9K
$285.00Nov 612.5112.69$12.601.4%7781.00857
$286.00Nov 613.5113.72$13.621.5%1981.00256
$287.00Nov 614.2614.76$14.513.4%751.00123
$287.50Nov 614.7615.28$15.023.5%31.0055

Most actively traded options today. High liquidity = easy entry/exit. 1,395 active (total vol 1.8M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.010.02$0.0250.0%37.4K0.011.5K
$278.00Nov 50.030.04$0.0425.0%29.0K0.03534
$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%25.3K0.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.563.59$3.580.8%112.1K0.3559.6K
$270.00Nov 204.504.55$4.531.1%71.0K0.42201.9K
$273.00Nov 51.411.43$1.421.4%45.0K0.59596
$275.00Nov 52.852.89$2.871.4%44.7K0.83414
$280.00Nov 57.497.72$7.613.0%42.4K0.994.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 86.9%, max 130.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1851.1%22.2%129.7%82822.0K
$271.00Nov 5Dec 1849.6%21.9%126.3%617229
$272.00Nov 5Dec 1848.3%21.6%123.9%861195
$275.00Nov 5Dec 1849.1%24.0%104.7%17.3K28.7K
$274.00Nov 5Dec 1848.5%24.3%99.6%10.2K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1851.3%22.2%130.9%46.5K98.6K
$271.00Nov 5Dec 1849.9%21.9%127.7%29.1K3.2K
$272.00Nov 5Dec 1848.9%21.6%126.8%43.0K13.1K
$275.00Nov 5Dec 1848.8%24.0%103.6%47.0K90.0K
$274.00Nov 5Dec 1848.2%24.3%98.4%42.4K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 659 found (best R:R 0.96, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.64$0.36$0.6469%0.56$271.64
$272.00$272.50Nov 6$0.26$0.24$0.2654%0.92$272.26
$294.00$295.00Dec 18$0.12$0.88$0.1213%7.33$294.12
$272.00$273.00Nov 5$0.49$0.51$0.4956%1.04$272.49
$272.50$273.00Nov 6$0.25$0.25$0.2550%1.00$272.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$300.00Dec 18$0.51$0.49$0.5194%0.96$300.49
$240.00$230.00Dec 11$0.49$9.51$0.4910%19.41$239.51
$250.00$245.00Dec 11$0.49$4.51$0.4917%9.20$249.51
$245.00$240.00Dec 11$0.36$4.64$0.3613%12.89$244.64
$240.00$235.00Dec 18$0.32$4.68$0.3212%14.62$239.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 492 found (best R:R 0.20, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.52$0.52$0.4855%1.08$275.52
$274.00$275.00Dec 11$0.56$0.56$0.4452%1.27$274.56
$273.00$274.00Dec 18$0.57$0.57$0.4350%1.33$273.57
$274.00$275.00Dec 18$0.55$0.55$0.4552%1.22$274.55
$274.00$275.00Dec 4$0.55$0.55$0.4552%1.22$274.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.38$3.38$16.6258%0.20$266.62
$260.00$250.00Nov 10$0.44$0.44$9.5688%0.05$259.56
$270.00$269.00Nov 5$0.15$0.15$0.8580%0.18$269.85
$272.00$271.00Nov 5$0.36$0.36$0.6456%0.56$271.64
$271.00$270.00Nov 5$0.22$0.22$0.7869%0.28$270.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.47, cheapest $2.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2437.9%26.9%
$271.00Nov 5Nov 6$1.2749.6%38.8%
$273.00Nov 5Nov 6$1.3049.0%38.9%
$272.00Nov 5Nov 6$1.3248.3%38.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0738.1%26.9%
$271.00Nov 5Nov 6$1.1649.9%38.8%
$272.00Nov 5Nov 6$1.2148.9%38.3%
$273.00Nov 5Nov 6$1.1848.6%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 564 found (cheapest 0.82% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.30$0.92$2.22$269.78$274.220.82%
$273.00Nov 5$0.81$1.42$2.23$270.77$275.230.82%
$271.00Nov 5$1.94$0.56$2.50$268.50$273.500.92%
$274.00Nov 5$0.47$2.08$2.55$271.45$276.550.94%
$270.00Nov 5$2.71$0.34$3.05$266.95$273.051.12%
$275.00Nov 5$0.26$2.87$3.13$271.87$278.131.15%
$269.00Nov 5$3.58$0.19$3.77$265.23$272.771.38%
$268.00Nov 5$4.49$0.10$4.59$263.41$272.591.69%
$277.00Nov 5$0.07$4.61$4.68$272.32$281.681.72%
$272.50Nov 6$2.36$2.36$4.72$267.78$277.221.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.06% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$268.00Nov 5$0.07$0.10$0.17$267.83$277.17
$277.00$269.00Nov 5$0.07$0.19$0.26$268.74$277.26
$275.00$268.00Nov 5$0.26$0.10$0.36$267.64$275.36
$277.00$270.00Nov 5$0.07$0.34$0.41$269.59$277.41
$275.00$269.00Nov 5$0.26$0.19$0.45$268.55$275.45
$275.00$270.00Nov 5$0.26$0.34$0.60$269.40$275.60
$274.00$268.00Nov 5$0.47$0.10$0.57$267.43$274.57
$274.00$269.00Nov 5$0.47$0.19$0.66$268.34$274.66
$277.00$271.00Nov 5$0.07$0.56$0.63$270.37$277.63
$274.00$270.00Nov 5$0.47$0.34$0.81$269.19$274.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 1.04, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247281/282Dec 18$0.51$0.4950%1.04$246.49$281.51
250/251281/282Dec 18$0.54$0.4646%1.17$250.46$281.54
267/268277/278Nov 13$0.34$0.1632%2.13$267.16$277.34
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
246/247282/283Dec 18$0.48$0.5251%0.92$246.52$282.48
253/254280/281Dec 4$0.52$0.4847%1.08$253.48$280.52
253/254279/280Nov 27$0.50$0.5049%1.00$253.50$279.50
255/256279/280Nov 27$0.52$0.4847%1.08$255.48$279.52
249/250281/282Dec 18$0.52$0.4847%1.08$249.48$281.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 6.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.15$0.8528%5.67
$272.00$273.00$274.00Nov 5$0.15$0.8528%5.67
$270.00$271.00$272.00Nov 6$0.06$0.9413%15.67
$270.00$271.00$272.00Nov 5$0.13$0.8724%6.69
$273.00$274.00$275.00Nov 5$0.13$0.8724%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.79$17.2139%6.17
$240.00$250.00$260.00Nov 10$0.33$9.6710%29.30
$230.00$240.00$250.00Nov 12$0.12$9.885%82.33
$230.00$240.00$250.00Nov 10$0.07$9.933%141.86
$245.00$250.00$255.00Nov 16$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 $-2.40, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$2.40$7.60
$261.00$270.001:2Nov 18-$0.19$8.81
$260.00$267.501:2Nov 12-$1.35$6.15
$230.00$245.001:2Nov 6-$12.66$2.34
$245.00$255.001:2Nov 13-$8.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.58$1.42
$257.50$250.001:2Nov 17-$0.22$7.28
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 18-$0.12$9.88
$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. 308 found (best yield 3.13%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.530.490.2%3.13%3.36%312.0K
$274.00Dec 18$7.950.480.6%2.92%3.51%391316
$275.00Dec 18$7.410.461.0%2.72%3.68%75728.6K
$272.50Dec 11$8.450.510.0%3.10%3.15%1341
$273.00Dec 11$8.160.500.2%3.00%3.22%6215
$276.00Dec 18$6.880.441.3%2.53%3.85%525960
$274.00Dec 11$7.590.480.6%2.79%3.38%3323
$277.00Dec 18$6.370.421.7%2.34%4.03%8261.5K
$275.00Dec 11$7.030.471.0%2.58%3.54%6736
$276.00Dec 11$6.500.451.3%2.39%3.72%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 563,751
Total Puts 1,227,445
Put/Call Ratio 2.18
Net Difference -663,694

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