Tour v536
IWM
iShares Russell 2000 ETF
$272.04 -4.22%
(11/5 12:45) ◀
|
Thursday, November 5, 2026 (12:50pm)
January 2026
|
▶ (11/5 12:55)
◀ 11/5 12:50 ▶

Option Volume

Detail
ℹ
Current (11/05 12:50pm) 1,945,648
Calls: 604,329 (31%)
Puts: 1,341,319 (69%)
Prior (11/04) 1,407,950
Calls: 618,516 (44%)
Puts: 789,434 (56%)
Current vs Prior +38.19%
Calls: -2.29% (Calls)
Puts: +69.91% (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 +6.64%
Calls: -21.21%
Puts: +26.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:50pm) $636.83M
Calls: $39.41M (6%)
Puts: $597.42M (94%)
Prior (11/04) $140.86M
Calls: $71.85M (51%)
Puts: $69.01M (49%)
Current vs Prior +352.09%
Calls: -45.15%
Puts: +765.66%
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 +246.08%
Calls: -48.03%
Puts: +452.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:50pm) 2.22
Prior (11/04) 1.28
Current vs Prior +73.90%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:50pm) 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% | 1.73%1.73% | 2.36%1.73% | 3.36%3.66% | 6.51%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +1.38% | +24.81%+382.15% | +70.12%+24.81% | +40.33%+41.86% | +24.19%
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 -19.07% | +7.72%+125.21% | +43.74%+11.62% | +19.85%-1.13% | +10.39%
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 +1.38% | +24.81%+382.15% | +70.12%+24.81% | +40.33%+41.86% | +24.19%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.87% | 0.85%
Calls: 1.87% | 0.86%
Puts: 1.86% | 0.84%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -47.91% | -57.92%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -52.02% | -70.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($597.42M) vs calls ($39.41M). Massive premium surge with dollar volume up 352% vs prior. Dollar volume significantly above 7-day average (246% higher). Extreme bearish P/C ratio of 2.22 - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
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 1,219 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 97.237.27$7.250.6%480.7825
$235.00Nov 2037.9338.14$38.030.6%20.95172
$270.00Nov 63.543.56$3.550.6%2470.64441
$267.00Nov 96.436.47$6.450.6%390.7419
$262.00Nov 910.7110.78$10.750.7%30.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 63.213.23$3.220.6%6.2K0.643.9K
$272.00Nov 92.852.87$2.860.7%1.5K0.501.2K
$273.00Nov 62.642.66$2.650.8%4.2K0.562.2K
$271.00Nov 92.432.45$2.440.8%2.6K0.44573
$272.50Nov 62.382.40$2.390.8%19.0K0.5310.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.080.09$0.0911.1%23.2K0.0771
$275.00Nov 50.180.19$0.195.3%19.4K0.1450
$274.00Nov 50.360.37$0.372.7%15.8K0.23177
$273.00Nov 50.640.66$0.653.1%5.9K0.3512
$282.00Nov 60.070.08$0.0812.5%6.6K0.046.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.180.19$0.195.3%22.7K0.14603
$267.00Nov 50.050.06$0.0616.7%8.0K0.04745
$268.00Nov 50.100.11$0.119.1%13.5K0.08929
$270.00Nov 50.340.35$0.352.9%36.5K0.23558
$271.00Nov 50.610.62$0.621.6%37.7K0.36574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 615 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.8242.30$42.061.1%101.00--
$240.00Nov 531.8132.26$32.031.4%101.00--
$250.00Nov 521.8322.27$22.052.0%81.00--
$260.00Nov 511.8812.18$12.032.5%101.009
$230.00Nov 1342.0942.80$42.451.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 610.9111.15$11.032.2%1.9K1.001.2K
$284.00Nov 611.8912.14$12.022.1%3.0K1.001.9K
$285.00Nov 612.8513.12$12.992.1%7781.00857
$286.00Nov 613.6514.17$13.913.7%1981.00256
$287.00Nov 614.6815.23$14.963.7%751.00123

Most actively traded options today. High liquidity = easy entry/exit. 1,419 active (total vol 1.9M, top 112.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.5K0.011.5K
$278.00Nov 50.020.03$0.0333.3%29.6K0.02534
$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 203.663.72$3.691.6%112.8K0.3659.6K
$270.00Nov 204.604.68$4.641.7%71.4K0.43201.9K
$272.00Nov 51.021.04$1.031.9%49.1K0.51900
$273.00Nov 51.591.62$1.611.9%46.9K0.65596
$275.00Nov 53.133.17$3.151.3%45.0K0.86414

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 88.6%, max 128.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1849.1%21.5%128.2%2.6K195
$270.00Nov 5Dec 1850.2%22.1%126.8%1.4K22.0K
$271.00Nov 5Dec 1849.3%21.8%126.1%1.0K229
$274.00Nov 5Dec 1849.8%24.2%105.5%16.2K493
$273.00Nov 5Dec 1849.5%24.6%101.4%6.2K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1849.1%21.5%128.2%51.1K13.1K
$270.00Nov 5Dec 1850.2%22.1%126.8%53.4K98.6K
$271.00Nov 5Dec 1849.3%21.8%126.1%40.5K3.2K
$274.00Nov 5Dec 1849.8%24.2%105.5%43.0K2.1K
$273.00Nov 5Dec 1849.5%24.6%101.4%48.1K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 651 found (best R:R 7.33, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$249.00$250.00Dec 18$0.22$0.78$0.2282%3.55$249.22
$247.00$248.00Dec 18$0.43$0.57$0.4384%1.33$247.43
$267.50$268.00Nov 27$0.26$0.24$0.2662%0.92$267.76
$273.00$274.00Nov 19$0.44$0.56$0.4448%1.27$273.44
$267.00$267.50Nov 13$0.32$0.18$0.3267%0.56$267.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.12$0.88$0.1286%7.33$292.88
$270.00$260.00Nov 19$2.42$7.58$2.4243%3.13$267.58
$240.00$230.00Dec 11$0.50$9.50$0.5011%19.00$239.50
$250.00$245.00Dec 11$0.49$4.51$0.4917%9.20$249.51
$245.00$240.00Dec 11$0.37$4.63$0.3714%12.51$244.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.58$0.58$0.4251%1.38$273.58
$275.00$276.00Dec 11$0.54$0.54$0.4654%1.17$275.54
$274.00$275.00Dec 4$0.55$0.55$0.4553%1.22$274.55
$273.00$274.00Dec 18$0.57$0.57$0.4351%1.33$273.57
$275.00$276.00Dec 18$0.53$0.53$0.4755%1.13$275.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.46$0.46$9.5488%0.05$259.54
$271.00$270.00Nov 5$0.27$0.27$0.7364%0.37$270.73
$270.00$269.00Nov 5$0.16$0.16$0.8477%0.19$269.84
$268.00$267.50Dec 4$0.19$0.19$0.3160%0.61$267.81
$272.00$271.00Nov 5$0.41$0.41$0.5950%0.69$271.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.42, cheapest $1.04)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.1749.5%36.8%
$272.00Nov 5Nov 6$1.2549.1%36.6%
$271.00Nov 5Nov 6$1.2649.3%37.2%
$272.50Nov 6Nov 13$2.2837.0%28.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.0449.5%36.8%
$272.00Nov 5Nov 6$1.1349.1%36.6%
$271.00Nov 5Nov 6$1.1149.3%37.2%
$272.50Nov 6Nov 13$2.1137.0%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 574 found (cheapest 0.77% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.07$1.03$2.10$269.90$274.100.77%
$271.00Nov 5$1.65$0.62$2.27$268.73$273.270.83%
$273.00Nov 5$0.65$1.61$2.26$270.74$275.260.83%
$274.00Nov 5$0.37$2.33$2.70$271.30$276.700.99%
$270.00Nov 5$2.39$0.35$2.74$267.26$272.741.01%
$275.00Nov 5$0.19$3.15$3.34$271.66$278.341.23%
$269.00Nov 5$3.23$0.19$3.42$265.58$272.421.26%
$276.00Nov 5$0.09$4.08$4.17$271.83$280.171.53%
$268.00Nov 5$4.10$0.11$4.21$263.79$272.211.55%
$272.50Nov 6$2.06$2.39$4.45$268.05$276.951.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.07% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 5$0.09$0.11$0.20$267.80$276.20
$276.00$269.00Nov 5$0.09$0.19$0.28$268.72$276.28
$275.00$268.00Nov 5$0.19$0.11$0.30$267.70$275.30
$275.00$269.00Nov 5$0.19$0.19$0.38$268.62$275.38
$276.00$270.00Nov 5$0.09$0.35$0.44$269.56$276.44
$274.00$268.00Nov 5$0.37$0.11$0.48$267.52$274.48
$275.00$270.00Nov 5$0.19$0.35$0.54$269.46$275.54
$274.00$269.00Nov 5$0.37$0.19$0.56$268.44$274.56
$274.00$270.00Nov 5$0.37$0.35$0.72$269.28$274.72
$276.00$271.00Nov 5$0.09$0.62$0.71$270.29$276.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 1.04, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
245/246281/282Dec 18$0.49$0.5151%0.96$245.51$281.49
249/250281/282Dec 18$0.52$0.4848%1.08$249.48$281.52
248/249281/282Dec 18$0.51$0.4948%1.04$248.49$281.51
253/254280/281Nov 27$0.47$0.5352%0.89$253.53$280.47
247/248282/283Dec 18$0.48$0.5251%0.92$247.52$282.48
246/247281/282Dec 18$0.49$0.5150%0.96$246.51$281.49
253/254279/280Nov 27$0.49$0.5150%0.96$253.51$279.49
267/268277/278Nov 13$0.32$0.1833%1.78$267.18$277.32
257/258280/281Nov 27$0.51$0.4948%1.04$257.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Nov 5$0.10$0.9022%9.00
$273.00$274.00$275.00Nov 5$0.10$0.9021%9.00
$272.00$273.00$274.00Nov 5$0.14$0.8627%6.14
$271.00$272.00$273.00Nov 5$0.16$0.8429%5.25
$274.00$275.00$276.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.40$8.6032%6.14
$240.00$250.00$260.00Nov 10$0.34$9.6611%28.41
$230.00$240.00$250.00Nov 12$0.13$9.875%75.92
$230.00$240.00$250.00Nov 10$0.07$9.933%141.86
$240.00$245.00$250.00Nov 27$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. 381 found (best net $-2.01, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$2.01$7.99
$260.00$267.501:2Nov 12-$0.96$6.54
$261.00$269.001:2Nov 18-$1.19$6.81
$245.00$255.001:2Nov 13-$8.55$1.45
$272.00$273.001:2Nov 5-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.01$9.99
$310.00$297.001:2Nov 13-$12.03$0.97
$257.50$250.001:2Nov 17-$0.24$7.26
$257.50$250.001:2Nov 12-$0.05$7.45
$250.00$240.001:2Nov 18-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 294 found (best yield 3.05%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.300.490.3%3.05%3.40%3592.0K
$274.00Dec 18$7.730.470.7%2.84%3.56%391316
$275.00Dec 18$7.190.451.1%2.64%3.73%76028.6K
$276.00Dec 18$6.670.431.5%2.45%3.91%525960
$272.50Dec 11$8.100.500.2%2.98%3.15%1401
$273.00Dec 11$7.840.490.3%2.88%3.23%6215
$277.00Dec 18$6.170.411.8%2.27%4.09%8261.5K
$274.00Dec 11$7.240.480.7%2.66%3.38%3423
$275.00Dec 11$6.730.461.1%2.47%3.56%6736
$278.00Dec 18$5.700.392.2%2.10%4.29%1.4K3.3K

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 604,329
Total Puts 1,341,319
Put/Call Ratio 2.22
Net Difference -736,990

Prior's Put/Call Breakdown

Total Calls 618,516
Total Puts 789,434
Put/Call Ratio 1.28
Net Difference -170,918

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