Tour v536
IWM
iShares Russell 2000 ETF
$272.24 -4.15%
(11/5 13:10) ◀
|
Thursday, November 5, 2026 (1:15pm)
January 2026
|
▶ (11/5 13:20)
◀ 11/5 13:15 ▶

Option Volume

Detail
ℹ
Current (11/05 1:15pm) 2,246,670
Calls: 673,563 (30%)
Puts: 1,573,107 (70%)
Prior (11/04) 1,465,526
Calls: 644,994 (44%)
Puts: 820,532 (56%)
Current vs Prior +53.30%
Calls: +4.43% (Calls)
Puts: +91.72% (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 +23.14%
Calls: -12.18%
Puts: +48.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:15pm) $689.99M
Calls: $50.69M (7%)
Puts: $639.30M (93%)
Prior (11/04) $143.20M
Calls: $73.31M (51%)
Puts: $69.88M (49%)
Current vs Prior +381.85%
Calls: -30.86%
Puts: +814.82%
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 +274.97%
Calls: -33.15%
Puts: +490.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:15pm) 2.34
Prior (11/04) 1.27
Current vs Prior +83.59%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +69.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:15pm) 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 0.98% | 1.75%1.75% | 2.35%1.75% | 3.38%3.70% | 6.59%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +0.93% | +26.04%+386.91% | +69.73%+26.05% | +40.99%+43.32% | +25.71%
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 -19.43% | +8.79%+127.43% | +43.41%+12.72% | +20.41%-0.12% | +11.74%
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 +0.93% | +26.04%+386.91% | +69.73%+26.05% | +40.99%+43.32% | +25.71%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.52% | 1.26%
Calls: 1.69% | 1.21%
Puts: 1.34% | 1.31%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -57.66% | -37.62%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -61.00% | -56.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($639.30M) vs calls ($50.69M). Massive premium surge with dollar volume up 382% vs prior. Dollar volume significantly above 7-day average (275% higher). Above-average activity with volume up 53% vs prior.

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
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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 1,253 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$253.00Nov 2021.1021.17$21.140.3%130.8657
$252.00Nov 2022.0122.09$22.050.4%50.8735
$251.00Nov 2022.9223.01$22.970.4%20.8853
$254.00Nov 2020.1920.27$20.230.4%10.8538
$266.00Nov 66.916.94$6.930.4%210.8535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 203.133.15$3.140.6%9.5K0.30144.8K
$273.00Nov 62.532.55$2.540.8%4.3K0.532.2K
$266.00Nov 203.373.40$3.390.9%1.3K0.3267.9K
$294.00Dec 1822.4122.61$22.510.9%50.8771
$276.00Nov 64.404.44$4.420.9%3.6K0.745.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.100.11$0.119.1%26.6K0.1071
$277.00Nov 50.050.06$0.0616.7%25.5K0.05230
$275.00Nov 50.220.23$0.234.3%28.5K0.1750
$274.00Nov 50.420.43$0.432.3%22.2K0.28177
$273.00Nov 50.730.74$0.741.4%11.5K0.4112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.080.09$0.0911.1%20.4K0.06929
$269.00Nov 50.150.16$0.166.3%31.3K0.10603
$270.00Nov 50.290.30$0.303.3%53.3K0.18558
$271.00Nov 50.540.55$0.551.8%50.1K0.30574
$272.00Nov 50.930.94$0.941.1%53.9K0.44900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 623 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.0342.61$42.321.4%101.00--
$240.00Nov 532.0832.59$32.341.6%101.00--
$250.00Nov 522.0322.61$22.322.6%81.00--
$260.00Nov 512.1312.44$12.292.5%111.009
$230.00Nov 642.0242.77$42.401.8%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Nov 610.0910.33$10.212.4%9841.001.0K
$283.00Nov 610.5810.88$10.732.8%1.9K1.001.2K
$284.00Nov 611.5811.85$11.722.3%3.0K1.001.9K
$285.00Nov 612.5712.82$12.702.0%7781.00857
$286.00Nov 613.6013.82$13.711.6%1981.00256

Most actively traded options today. High liquidity = easy entry/exit. 1,439 active (total vol 2.2M, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.6K0.011.5K
$278.00Nov 50.020.03$0.0333.3%30.3K0.02534
$275.00Nov 50.220.23$0.234.3%28.5K0.1750
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
$276.00Nov 50.100.11$0.119.1%26.6K0.1071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.633.67$3.651.1%112.9K0.3559.6K
$264.00Nov 202.902.93$2.921.0%81.0K0.2854.1K
$270.00Nov 204.574.62$4.601.1%78.9K0.42201.9K
$272.00Nov 50.930.94$0.941.1%53.9K0.44900
$270.00Nov 50.290.30$0.303.3%53.3K0.18558

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 97.1%, max 139.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1852.1%21.8%139.1%7.7K195
$271.00Nov 5Dec 1852.3%22.0%137.7%3.5K229
$270.00Nov 5Dec 1852.4%22.3%135.1%2.1K22.0K
$275.00Nov 5Dec 1854.2%24.2%123.9%29.4K28.7K
$274.00Nov 5Dec 1854.3%24.5%121.8%22.6K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1852.1%21.8%139.1%56.1K13.1K
$271.00Nov 5Dec 1852.3%22.0%137.7%53.3K3.2K
$270.00Nov 5Dec 1852.4%22.3%135.1%70.4K98.6K
$275.00Nov 5Dec 1854.2%24.2%123.9%47.9K90.0K
$274.00Nov 5Dec 1854.3%24.5%121.8%43.4K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 662 found (best R:R 0.68, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$240.00Dec 18$2.97$2.03$2.9790%0.68$237.97
$271.00$272.00Nov 5$0.61$0.39$0.6170%0.64$271.61
$272.00$273.00Nov 5$0.44$0.56$0.4456%1.27$272.44
$273.00$274.00Nov 5$0.31$0.69$0.3141%2.23$273.31
$271.00$272.00Nov 6$0.58$0.42$0.5861%0.72$271.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.16$0.84$0.1688%5.25$294.84
$270.00$260.00Nov 19$2.37$7.63$2.3742%3.22$267.63
$240.00$230.00Dec 11$0.51$9.49$0.5111%18.61$239.49
$250.00$245.00Dec 11$0.49$4.51$0.4917%9.20$249.51
$250.00$245.00Dec 4$0.42$4.58$0.4215%10.90$249.58

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 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.58$0.58$0.4250%1.38$273.58
$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
$275.00$276.00Dec 18$0.53$0.53$0.4754%1.13$275.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.25$0.25$0.7570%0.33$270.75
$272.00$271.00Nov 5$0.39$0.39$0.6156%0.64$271.61
$270.00$269.00Nov 5$0.14$0.14$0.8682%0.16$269.86
$260.00$250.00Nov 10$0.44$0.44$9.5688%0.05$259.56
$271.00$270.00Nov 6$0.34$0.34$0.6661%0.52$270.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.43, cheapest $1.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.2153.4%37.2%
$272.00Nov 5Nov 6$1.2952.1%36.9%
$271.00Nov 5Nov 6$1.2652.3%37.6%
$272.50Nov 6Nov 13$2.3036.7%26.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.0553.4%37.2%
$272.00Nov 5Nov 6$1.1252.1%36.9%
$271.00Nov 5Nov 6$1.1152.3%37.6%
$272.50Nov 6Nov 13$2.1236.7%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 577 found (cheapest 0.78% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.18$0.94$2.12$269.88$274.120.78%
$273.00Nov 5$0.74$1.49$2.23$270.77$275.230.82%
$271.00Nov 5$1.79$0.55$2.34$268.66$273.340.86%
$274.00Nov 5$0.43$2.17$2.60$271.40$276.600.96%
$270.00Nov 5$2.54$0.30$2.84$267.16$272.841.04%
$275.00Nov 5$0.23$2.98$3.21$271.79$278.211.18%
$269.00Nov 5$3.40$0.16$3.56$265.44$272.561.31%
$276.00Nov 5$0.11$3.85$3.96$272.04$279.961.45%
$268.00Nov 5$4.34$0.09$4.43$263.57$272.431.63%
$272.50Nov 6$2.20$2.29$4.49$268.01$276.991.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.07% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 5$0.11$0.09$0.20$267.80$276.20
$276.00$269.00Nov 5$0.11$0.16$0.27$268.73$276.27
$275.00$268.00Nov 5$0.23$0.09$0.32$267.68$275.32
$275.00$269.00Nov 5$0.23$0.16$0.39$268.61$275.39
$276.00$270.00Nov 5$0.11$0.30$0.41$269.59$276.41
$275.00$270.00Nov 5$0.23$0.30$0.53$269.47$275.53
$274.00$268.00Nov 5$0.43$0.09$0.52$267.48$274.52
$274.00$269.00Nov 5$0.43$0.16$0.59$268.41$274.59
$274.00$270.00Nov 5$0.43$0.30$0.73$269.27$274.73
$276.00$271.00Nov 5$0.11$0.55$0.66$270.34$276.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 541 found (best R:R 1.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253279/280Nov 27$0.50$0.5050%1.00$252.50$279.50
244/245281/282Dec 18$0.49$0.5150%0.96$244.51$281.49
244/245282/283Dec 18$0.47$0.5352%0.89$244.53$282.47
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
246/247282/283Dec 18$0.48$0.5251%0.92$246.52$282.48
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
249/250281/282Dec 18$0.52$0.4847%1.08$249.48$281.52
245/246282/283Dec 18$0.47$0.5352%0.89$245.53$282.47
249/250282/283Dec 18$0.50$0.5049%1.00$249.50$282.50
268/268277/278Nov 13$0.33$0.1731%1.94$267.67$277.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 6.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.13$0.8728%6.69
$273.00$274.00$275.00Nov 5$0.11$0.8924%8.09
$274.00$275.00$276.00Nov 5$0.08$0.9218%11.50
$275.00$276.00$277.00Nov 6$0.05$0.9512%19.00
$273.00$274.00$275.00Nov 6$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.38$8.6231%6.25
$240.00$250.00$260.00Nov 10$0.32$9.6810%30.25
$230.00$240.00$250.00Nov 17$0.19$9.816%51.63
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 382 found (best net $-2.26, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$2.26$7.74
$260.00$267.501:2Nov 12-$1.21$6.29
$261.00$269.001:2Nov 18-$1.41$6.59
$245.00$255.001:2Nov 13-$8.88$1.12
$273.00$274.001:2Nov 5-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.73$1.27
$260.00$250.001:2Nov 19-$0.04$9.96
$257.50$250.001:2Nov 17-$0.24$7.26
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 18-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 305 found (best yield 3.14%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.540.490.3%3.14%3.42%4042.0K
$274.00Dec 18$7.970.480.7%2.93%3.57%405316
$275.00Dec 18$7.420.461.0%2.73%3.74%84328.6K
$272.50Dec 11$8.440.510.1%3.10%3.20%1441
$276.00Dec 18$6.890.441.4%2.53%3.91%525960
$273.00Dec 11$8.150.500.3%2.99%3.27%6515
$274.00Dec 11$7.570.480.7%2.78%3.43%3423
$277.00Dec 18$6.390.421.8%2.35%4.10%9931.5K
$275.00Dec 11$7.020.471.0%2.58%3.59%7136
$278.00Dec 18$5.910.402.1%2.17%4.29%1.5K3.3K

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 673,563
Total Puts 1,573,107
Put/Call Ratio 2.34
Net Difference -899,544

Prior's Put/Call Breakdown

Total Calls 644,994
Total Puts 820,532
Put/Call Ratio 1.27
Net Difference -175,538

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