Tour v536
IWM
iShares Russell 2000 ETF
$271.66 -4.35%
(11/5 12:50) ◀
|
Thursday, November 5, 2026 (12:55pm)
January 2026
|
▶ (11/5 13:00)
◀ 11/5 12:55 ▶

Option Volume

Detail
ℹ
Current (11/05 12:55pm) 1,978,421
Calls: 618,719 (31%)
Puts: 1,359,702 (69%)
Prior (11/04) 1,419,735
Calls: 624,672 (44%)
Puts: 795,063 (56%)
Current vs Prior +39.35%
Calls: -0.95% (Calls)
Puts: +71.02% (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 +8.43%
Calls: -19.33%
Puts: +28.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:55pm) $671.84M
Calls: $39.21M (6%)
Puts: $632.63M (94%)
Prior (11/04) $141.48M
Calls: $74.13M (52%)
Puts: $67.36M (48%)
Current vs Prior +374.85%
Calls: -47.10%
Puts: +839.22%
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 +265.11%
Calls: -48.29%
Puts: +484.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:55pm) 2.20
Prior (11/04) 1.27
Current vs Prior +72.66%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +59.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:55pm) 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 0.97% | 1.89%1.89% | 2.43%1.89% | 3.56%3.80% | 6.64%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +0.00% | +36.13%+425.87% | +75.14%+36.13% | +48.68%+47.20% | +26.68%
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 -20.16% | +17.49%+145.63% | +47.98%+21.74% | +26.97%+2.58% | +12.61%
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 +0.00% | +36.13%+425.87% | +75.14%+36.13% | +48.68%+47.20% | +26.68%
Sentiment NEUTRALBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.94% | 2.35%
Calls: 4.23% | 2.19%
Puts: 1.64% | 2.51%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -18.11% | +16.34%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -24.56% | -19.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($632.63M) vs calls ($39.21M). Massive premium surge with dollar volume up 375% vs prior. Dollar volume significantly above 7-day average (265% higher). Extreme bearish P/C ratio of 2.20 - 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
12:55BEARISHBEARISHBEARISH
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 1,247 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2023.3123.44$23.380.6%100.883.9K
$251.00Nov 2022.3922.52$22.460.6%20.8753
$244.00Dec 1830.6530.83$30.740.6%--0.8570
$243.00Dec 1831.5631.75$31.660.6%--0.8632
$252.00Nov 2021.4721.60$21.540.6%10.8635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 204.894.94$4.921.0%71.4K0.44201.9K
$294.00Dec 1822.9323.17$23.051.0%50.8871
$291.00Dec 1119.7719.98$19.881.1%1540.85--
$269.00Nov 204.534.58$4.561.1%1.4K0.4130.6K
$290.00Dec 1118.9219.13$19.021.1%630.8344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.060.07$0.0714.3%24.1K0.0671
$275.00Nov 50.130.14$0.147.1%20.4K0.1150
$274.00Nov 50.270.28$0.283.6%16.6K0.19177
$273.00Nov 50.510.52$0.521.9%6.4K0.3112
$272.00Nov 50.880.90$0.892.2%2.7K0.4539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.070.08$0.0812.5%8.1K0.06745
$268.00Nov 50.130.14$0.147.1%14.6K0.10929
$269.00Nov 50.240.25$0.254.0%23.5K0.17603
$270.00Nov 50.430.44$0.442.3%37.5K0.27558
$271.00Nov 50.740.76$0.752.7%40.0K0.40574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 617 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.4041.97$41.691.4%101.00--
$240.00Nov 531.4031.95$31.671.7%101.00--
$250.00Nov 521.4821.96$21.722.2%81.00--
$260.00Nov 511.4911.80$11.652.7%101.009
$230.00Nov 641.4442.15$41.801.7%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Nov 610.7410.96$10.852.0%9841.001.0K
$283.00Nov 611.2611.49$11.382.0%1.9K1.001.2K
$284.00Nov 612.2312.48$12.362.0%3.0K1.001.9K
$285.00Nov 613.2413.48$13.361.8%7781.00857
$286.00Nov 614.0014.67$14.344.7%1981.00256

Most actively traded options today. High liquidity = easy entry/exit. 1,422 active (total vol 2.0M, top 112.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.5K0.011.5K
$278.00Nov 50.010.02$0.0250.0%29.6K0.01534
$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 203.893.94$3.921.3%112.8K0.3759.6K
$270.00Nov 204.894.94$4.921.0%71.4K0.44201.9K
$272.00Nov 51.211.23$1.221.6%50.2K0.55900
$273.00Nov 51.841.88$1.862.2%47.0K0.69596
$275.00Nov 53.433.48$3.461.4%45.0K0.89414

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 93.3%, max 130.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 5Dec 1852.4%22.7%130.5%380335
$272.00Nov 5Dec 1849.9%21.7%130.1%3.0K195
$270.00Nov 5Dec 1850.6%22.4%126.0%1.5K22.0K
$271.00Nov 5Dec 1849.7%22.0%125.4%1.1K229
$274.00Nov 5Dec 1850.0%24.4%104.8%17.0K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 5Dec 1852.4%22.7%130.5%23.7K4.4K
$272.00Nov 5Dec 1849.7%21.7%129.0%52.2K13.1K
$270.00Nov 5Dec 1850.6%22.4%126.0%54.5K98.6K
$271.00Nov 5Dec 1849.7%22.0%125.4%42.8K3.2K
$274.00Nov 5Dec 1850.0%24.4%104.8%43.0K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 659 found (best R:R 2.94, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.53$0.47$0.5360%0.89$271.53
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
$293.00$294.00Dec 11$0.12$0.88$0.1212%7.33$293.12
$272.00$273.00Nov 5$0.37$0.63$0.3745%1.70$272.37
$290.00$291.00Dec 4$0.13$0.87$0.1313%6.69$290.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.54$7.46$2.5444%2.94$267.46
$240.00$230.00Dec 11$0.52$9.48$0.5211%18.23$239.48
$250.00$245.00Dec 11$0.52$4.48$0.5218%8.62$249.48
$260.00$250.00Nov 19$1.07$8.93$1.0722%8.35$258.93
$250.00$245.00Dec 4$0.45$4.55$0.4516%10.11$249.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 493 found (best R:R 1.38, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.58$0.58$0.4250%1.38$272.58
$273.00$274.00Dec 4$0.56$0.56$0.4451%1.27$273.56
$274.00$275.00Dec 18$0.54$0.54$0.4654%1.17$274.54
$275.00$276.00Dec 18$0.52$0.52$0.4855%1.08$275.52
$276.00$277.00Dec 4$0.49$0.49$0.5158%0.96$276.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.51$0.51$9.4987%0.05$259.49
$270.00$269.00Nov 5$0.19$0.19$0.8173%0.23$269.81
$269.00$268.00Nov 5$0.11$0.11$0.8983%0.12$268.89
$271.00$270.00Nov 5$0.31$0.31$0.6960%0.45$270.69
$263.00$262.50Nov 17$0.11$0.11$0.3974%0.28$262.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.46, cheapest $1.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.1949.8%37.5%
$272.00Nov 5Nov 6$1.3049.9%38.1%
$271.00Nov 5Nov 6$1.3249.7%38.1%
$272.50Nov 6Nov 13$2.3137.8%28.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.0649.8%37.5%
$272.00Nov 5Nov 6$1.1749.7%38.1%
$271.00Nov 5Nov 6$1.1949.7%38.1%
$272.50Nov 6Nov 13$2.1437.8%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 573 found (cheapest 0.78% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.89$1.22$2.11$269.89$274.110.78%
$271.00Nov 5$1.42$0.75$2.17$268.83$273.170.80%
$273.00Nov 5$0.52$1.86$2.38$270.62$275.380.88%
$270.00Nov 5$2.11$0.44$2.55$267.45$272.550.94%
$274.00Nov 5$0.28$2.60$2.88$271.12$276.881.06%
$269.00Nov 5$2.92$0.25$3.17$265.83$272.171.17%
$275.00Nov 5$0.14$3.46$3.60$271.40$278.601.33%
$268.00Nov 5$3.80$0.14$3.94$264.06$271.941.45%
$276.00Nov 5$0.07$4.37$4.44$271.56$280.441.63%
$272.00Nov 6$2.19$2.39$4.58$267.42$276.581.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$267.00Nov 5$0.07$0.08$0.15$266.85$276.15
$276.00$268.00Nov 5$0.07$0.14$0.21$267.79$276.21
$275.00$267.00Nov 5$0.14$0.08$0.22$266.78$275.22
$275.00$268.00Nov 5$0.14$0.14$0.28$267.72$275.28
$276.00$269.00Nov 5$0.07$0.25$0.32$268.68$276.32
$275.00$269.00Nov 5$0.14$0.25$0.39$268.61$275.39
$274.00$267.00Nov 5$0.28$0.08$0.36$266.64$274.36
$274.00$268.00Nov 5$0.28$0.14$0.42$267.58$274.42
$274.00$269.00Nov 5$0.28$0.25$0.53$268.47$274.53
$276.00$270.00Nov 5$0.07$0.44$0.51$269.49$276.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 501 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
245/246281/282Dec 18$0.49$0.5151%0.96$245.51$281.49
255/256280/281Nov 20$0.45$0.5554%0.82$255.55$280.45
244/245281/282Dec 18$0.48$0.5251%0.92$244.52$281.48
247/248281/282Dec 18$0.50$0.5049%1.00$247.50$281.50
255/256278/279Nov 20$0.50$0.5049%1.00$255.50$278.50
246/247281/282Dec 18$0.49$0.5150%0.96$246.51$281.49
255/256279/280Nov 20$0.47$0.5352%0.89$255.53$279.47
253/254280/281Nov 20$0.42$0.5856%0.72$253.58$280.42
249/250281/282Dec 18$0.51$0.4947%1.04$249.49$281.51
248/249281/282Dec 18$0.50$0.5048%1.00$248.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 5.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$268.00$269.00$270.00Nov 5$0.07$0.9316%13.29
$272.00$273.00$274.00Nov 5$0.13$0.8726%6.69
$271.00$272.00$273.00Nov 5$0.16$0.8429%5.25
$273.00$274.00$275.00Nov 5$0.10$0.9020%9.00
$269.00$270.00$271.00Nov 5$0.12$0.8823%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.47$8.5333%5.80
$240.00$250.00$260.00Nov 10$0.37$9.6312%26.03
$230.00$240.00$250.00Nov 12$0.14$9.865%70.43
$230.00$240.00$250.00Nov 10$0.08$9.924%124.00
$245.00$250.00$255.00Nov 16$0.12$4.887%40.67

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 $-1.58, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$1.58$8.42
$260.00$267.501:2Nov 12-$1.00$6.50
$261.00$269.001:2Nov 18-$1.25$6.75
$245.00$255.001:2Nov 13-$8.33$1.67
$272.00$273.001:2Nov 5-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.04$9.96
$310.00$297.001:2Nov 13-$12.35$0.65
$257.50$250.001:2Nov 17-$0.26$7.24
$257.50$250.001:2Nov 12-$0.04$7.46
$250.00$240.001:2Nov 18-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 309 found (best yield 3.24%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.790.500.1%3.24%3.36%299156
$273.00Dec 18$8.220.480.5%3.03%3.52%3592.0K
$274.00Dec 18$7.660.460.9%2.82%3.68%391316
$275.00Dec 18$7.120.451.2%2.62%3.85%76028.6K
$272.00Dec 11$8.420.510.1%3.10%3.22%5720
$272.50Dec 11$8.120.500.3%2.99%3.30%1401
$273.00Dec 11$7.840.490.5%2.89%3.38%6215
$276.00Dec 18$6.600.431.6%2.43%4.03%525960
$274.00Dec 11$7.270.470.9%2.68%3.54%3423
$277.00Dec 18$6.110.412.0%2.25%4.21%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 618,719
Total Puts 1,359,702
Put/Call Ratio 2.20
Net Difference -740,983

Prior's Put/Call Breakdown

Total Calls 624,672
Total Puts 795,063
Put/Call Ratio 1.27
Net Difference -170,391

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