Tour v536
IWM
iShares Russell 2000 ETF
$271.89 -4.27%
(11/5 12:35) ◀
|
Thursday, November 5, 2026 (12:40pm)
January 2026
|
▶ (11/5 12:45)
◀ 11/5 12:40 ▶

Option Volume

Detail
ℹ
Current (11/05 12:40pm) 1,846,243
Calls: 583,759 (32%)
Puts: 1,262,484 (68%)
Prior (11/04) 1,373,618
Calls: 609,430 (44%)
Puts: 764,188 (56%)
Current vs Prior +34.41%
Calls: -4.21% (Calls)
Puts: +65.21% (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 +1.19%
Calls: -23.89%
Puts: +19.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:40pm) $631.80M
Calls: $37.20M (6%)
Puts: $594.60M (94%)
Prior (11/04) $141.49M
Calls: $76.09M (54%)
Puts: $65.39M (46%)
Current vs Prior +346.55%
Calls: -51.11%
Puts: +809.25%
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 +243.35%
Calls: -50.94%
Puts: +449.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:40pm) 2.16
Prior (11/04) 1.25
Current vs Prior +72.47%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +56.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:40pm) 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 1.01% | 1.96%1.96% | 2.50%1.96% | 3.58%3.81% | 6.63%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +3.70% | +41.58%+446.92% | +80.02%+41.58% | +49.47%+47.78% | +26.50%
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 -17.21% | +22.20%+155.46% | +52.11%+26.61% | +27.66%+2.99% | +12.45%
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 +3.70% | +41.58%+446.92% | +80.02%+41.58% | +49.47%+47.78% | +26.50%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.37% | 0.97%
Calls: 1.86% | 0.68%
Puts: 0.88% | 1.26%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -61.84% | -51.98%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -64.85% | -66.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($594.60M) vs calls ($37.20M). Massive premium surge with dollar volume up 347% vs prior. Dollar volume significantly above 7-day average (243% 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 BULLISH
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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,249 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 204.884.89$4.890.2%8620.461.9K
$252.00Nov 2021.6521.72$21.690.3%10.8735
$253.00Nov 2020.7420.81$20.780.3%60.8657
$273.00Nov 205.415.43$5.420.4%6120.49890
$254.00Nov 2019.8419.92$19.880.4%10.8538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 204.784.80$4.790.4%71.1K0.43201.9K
$273.00Nov 51.711.72$1.720.6%46.2K0.65596
$296.00Dec 1824.5524.70$24.630.6%30.89138
$269.00Nov 204.424.45$4.440.7%1.3K0.4130.6K
$280.00Nov 98.428.48$8.450.7%1.0K0.86783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.080.09$0.0911.1%21.6K0.0871
$275.00Nov 50.170.18$0.185.6%17.4K0.1450
$274.00Nov 50.330.34$0.342.9%13.4K0.23177
$273.00Nov 50.610.62$0.621.6%4.3K0.3512
$283.00Nov 60.060.07$0.0714.3%6.1K0.033.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.120.13$0.137.7%11.0K0.09929
$267.00Nov 50.060.07$0.0714.3%6.9K0.04745
$269.00Nov 50.230.24$0.244.2%20.8K0.14603
$270.00Nov 50.410.42$0.422.4%31.9K0.23558
$271.00Nov 50.700.71$0.711.4%32.1K0.35574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 612 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.7742.23$42.001.1%101.00--
$240.00Nov 531.7732.21$31.991.4%101.00--
$230.00Nov 641.7142.36$42.041.5%--1.0013
$250.00Nov 521.7722.21$21.992.0%11.00--
$260.00Nov 511.8512.05$11.951.7%91.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 55.956.17$6.063.6%38.8K1.001.4K
$279.00Nov 56.947.16$7.053.1%35.2K1.00958
$280.00Nov 57.968.15$8.062.4%42.4K1.004.1K
$281.00Nov 58.939.17$9.052.7%22.9K1.001.4K
$282.00Nov 59.9410.15$10.052.1%22.4K1.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,413 active (total vol 1.8M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.4K0.011.5K
$278.00Nov 50.020.03$0.0333.3%29.4K0.02534
$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 203.793.82$3.810.8%112.1K0.3659.6K
$270.00Nov 204.784.80$4.790.4%71.1K0.43201.9K
$273.00Nov 51.711.72$1.720.6%46.2K0.65596
$272.00Nov 51.131.14$1.130.9%46.2K0.50900
$275.00Nov 53.263.29$3.280.9%44.9K0.86414

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 89.8%, max 127.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1850.7%22.3%127.2%1.3K22.0K
$271.00Nov 5Dec 1849.4%22.0%124.2%795229
$272.00Nov 5Dec 1848.4%21.7%123.6%1.6K195
$274.00Nov 5Dec 1848.7%24.4%99.5%13.8K493
$273.00Nov 5Dec 1848.3%24.7%95.6%4.6K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1850.7%22.3%127.2%48.8K98.6K
$271.00Nov 5Dec 1849.4%22.0%124.2%34.8K3.2K
$272.00Nov 5Dec 1848.4%21.7%123.6%48.1K13.1K
$274.00Nov 5Dec 1848.7%24.4%99.5%42.7K2.1K
$273.00Nov 5Dec 1848.3%24.7%95.6%47.3K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 666 found (best R:R 18.61, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.58$0.42$0.5864%0.72$271.58
$272.00$273.00Nov 5$0.41$0.59$0.4150%1.44$272.41
$291.00$292.00Dec 4$0.11$0.89$0.1112%8.09$291.11
$272.50$273.00Nov 6$0.23$0.27$0.2348%1.17$272.73
$272.00$272.50Nov 6$0.25$0.25$0.2551%1.00$272.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.51$9.49$0.5111%18.61$239.49
$250.00$245.00Dec 11$0.51$4.49$0.5117%8.80$249.49
$245.00$240.00Dec 11$0.38$4.62$0.3814%12.16$244.62
$250.00$245.00Dec 4$0.44$4.56$0.4415%10.36$249.56
$245.00$240.00Dec 4$0.31$4.69$0.3112%15.13$244.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 502 found (best R:R 0.22, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.55$0.55$0.4553%1.22$274.55
$273.00$274.00Dec 4$0.57$0.57$0.4351%1.33$273.57
$272.00$273.00Dec 18$0.58$0.58$0.4250%1.38$272.58
$273.00$274.00Nov 27$0.56$0.56$0.4451%1.27$273.56
$274.00$275.00Dec 11$0.55$0.55$0.4552%1.22$274.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$250.00Nov 19$3.57$3.57$16.4357%0.22$266.43
$260.00$250.00Nov 10$0.50$0.50$9.5087%0.05$259.50
$271.00$270.00Nov 5$0.29$0.29$0.7164%0.41$270.71
$270.00$269.00Nov 5$0.18$0.18$0.8276%0.22$269.82
$269.00$268.00Nov 5$0.11$0.11$0.8986%0.12$268.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.50, cheapest $2.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.2539.4%28.8%
$271.00Nov 5Nov 6$1.3549.4%39.6%
$272.00Nov 5Nov 6$1.3748.4%39.1%
$273.00Nov 5Nov 6$1.3048.3%39.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.0539.4%28.8%
$271.00Nov 5Nov 6$1.2349.4%39.6%
$272.00Nov 5Nov 6$1.2548.4%39.1%
$273.00Nov 5Nov 6$1.1848.3%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 571 found (cheapest 0.79% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.03$1.13$2.16$269.84$274.160.79%
$271.00Nov 5$1.61$0.71$2.32$268.68$273.320.85%
$273.00Nov 5$0.62$1.72$2.34$270.66$275.340.86%
$270.00Nov 5$2.32$0.42$2.74$267.26$272.741.01%
$274.00Nov 5$0.34$2.44$2.78$271.22$276.781.02%
$269.00Nov 5$3.13$0.24$3.37$265.63$272.371.24%
$275.00Nov 5$0.18$3.28$3.46$271.54$278.461.27%
$268.00Nov 5$4.02$0.13$4.15$263.85$272.151.53%
$276.00Nov 5$0.09$4.19$4.28$271.72$280.281.57%
$272.00Nov 6$2.40$2.38$4.78$267.22$276.781.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.08% of stock, avg 2.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 5$0.09$0.13$0.22$267.78$276.22
$275.00$268.00Nov 5$0.18$0.13$0.31$267.69$275.31
$276.00$269.00Nov 5$0.09$0.24$0.33$268.67$276.33
$275.00$269.00Nov 5$0.18$0.24$0.42$268.58$275.42
$274.00$268.00Nov 5$0.34$0.13$0.47$267.53$274.47
$276.00$270.00Nov 5$0.09$0.42$0.51$269.49$276.51
$274.00$269.00Nov 5$0.34$0.24$0.58$268.42$274.58
$275.00$270.00Nov 5$0.18$0.42$0.60$269.40$275.60
$274.00$270.00Nov 5$0.34$0.42$0.76$269.24$274.76
$273.00$268.00Nov 5$0.62$0.13$0.75$267.25$273.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 0.96, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
257/258278/279Nov 13$0.44$0.5655%0.79$257.56$278.44
248/249281/282Dec 18$0.51$0.4948%1.04$248.49$281.51
244/245281/282Dec 18$0.48$0.5251%0.92$244.52$281.48
246/247281/282Dec 18$0.49$0.5150%0.96$246.51$281.49
253/254279/280Nov 20$0.45$0.5554%0.82$253.55$279.45
259/260278/279Nov 13$0.46$0.5452%0.85$259.54$278.46
256/257279/280Nov 20$0.48$0.5250%0.92$256.52$279.48
259/260279/280Nov 20$0.52$0.4846%1.08$259.48$279.52
247/248281/282Dec 18$0.49$0.5149%0.96$247.51$281.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 5.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.13$0.8727%6.69
$270.00$271.00$272.00Nov 5$0.13$0.8726%6.69
$269.00$270.00$271.00Nov 5$0.10$0.9021%9.00
$274.00$275.00$276.00Nov 5$0.07$0.9315%13.29
$273.00$274.00$275.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$250.00$270.00Nov 19$2.92$17.0840%5.85
$240.00$250.00$260.00Nov 10$0.37$9.6311%26.03
$230.00$240.00$250.00Nov 12$0.13$9.875%75.92
$230.00$240.00$250.00Nov 10$0.08$9.923%124.00
$235.00$240.00$245.00Dec 4$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-1.91, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$1.91$8.09
$261.00$270.001:2Nov 18-$0.09$8.91
$260.00$267.501:2Nov 12-$1.17$6.33
$230.00$245.001:2Nov 6-$12.14$2.86
$245.00$255.001:2Nov 13-$8.47$1.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$12.02$0.98
$257.50$250.001:2Nov 17-$0.24$7.26
$257.50$250.001:2Nov 12$0.00$7.50
$250.00$240.001:2Nov 18-$0.11$9.89
$240.00$230.001:2Dec 11-$0.56$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 3.28%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.910.500.0%3.28%3.32%299156
$273.00Dec 18$8.320.490.4%3.06%3.47%3292.0K
$274.00Dec 18$7.770.470.8%2.86%3.63%391316
$275.00Dec 18$7.230.451.1%2.66%3.80%75928.6K
$272.00Dec 11$8.540.510.0%3.14%3.18%5720
$272.50Dec 11$8.240.500.2%3.03%3.25%1341
$273.00Dec 11$7.950.490.4%2.92%3.33%6215
$276.00Dec 18$6.710.431.5%2.47%3.98%525960
$274.00Dec 11$7.390.480.8%2.72%3.49%3323
$277.00Dec 18$6.210.411.9%2.28%4.16%8261.5K

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 583,759
Total Puts 1,262,484
Put/Call Ratio 2.16
Net Difference -678,725

Prior's Put/Call Breakdown

Total Calls 609,430
Total Puts 764,188
Put/Call Ratio 1.25
Net Difference -154,758

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