Tour v536
IWM
iShares Russell 2000 ETF
$271.76 -4.32%
(11/5 13:35) ◀
|
Thursday, November 5, 2026 (1:40pm)
January 2026
|
▶ (11/5 13:45)
◀ 11/5 13:40 ▶

Option Volume

Detail
ℹ
Current (11/05 1:40pm) 2,403,389
Calls: 713,257 (30%)
Puts: 1,690,132 (70%)
Prior (11/04) 1,516,167
Calls: 666,117 (44%)
Puts: 850,050 (56%)
Current vs Prior +58.52%
Calls: +7.08% (Calls)
Puts: +98.83% (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 +31.73%
Calls: -7.01%
Puts: +59.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:40pm) $766.25M
Calls: $54.76M (7%)
Puts: $711.49M (93%)
Prior (11/04) $143.27M
Calls: $67.79M (47%)
Puts: $75.49M (53%)
Current vs Prior +434.81%
Calls: -19.22%
Puts: +842.53%
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 +316.41%
Calls: -27.79%
Puts: +557.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:40pm) 2.37
Prior (11/04) 1.28
Current vs Prior +85.69%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:40pm) 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 0.94% | 1.94%1.94% | 2.47%1.94% | 3.59%3.85% | 6.78%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -3.06% | +39.53%+438.99% | +77.99%+39.53% | +49.85%+49.00% | +29.37%
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 -22.61% | +20.43%+151.76% | +50.39%+24.77% | +27.98%+3.84% | +15.00%
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 -3.06% | +39.53%+438.99% | +77.99%+39.53% | +49.85%+49.00% | +29.37%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 0.76%
Calls: 2.11% | 0.70%
Puts: 1.75% | 0.83%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -46.24% | -62.38%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -50.48% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($711.49M) vs calls ($54.76M). Massive premium surge with dollar volume up 435% vs prior. Dollar volume significantly above 7-day average (316% higher). Above-average activity with volume up 59% vs prior.

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
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
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 1,255 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2015.4415.50$15.470.4%50.78251
$235.00Nov 2037.6637.83$37.740.5%50.95172
$268.00Nov 208.508.54$8.520.5%1900.61388
$264.00Nov 68.298.33$8.310.5%150.8819
$272.00Nov 205.986.01$6.000.5%5610.5011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 63.503.52$3.510.6%7.2K0.653.9K
$268.00Nov 91.671.68$1.670.6%6.5K0.321.3K
$270.00Nov 61.591.60$1.600.6%18.4K0.3822.6K
$273.00Nov 62.912.93$2.920.7%4.6K0.582.2K
$275.00Nov 64.144.17$4.150.7%14.0K0.7127.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 265 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.060.07$0.0714.3%29.8K0.0671
$275.00Nov 50.140.15$0.156.7%32.5K0.1150
$274.00Nov 50.290.30$0.303.3%25.0K0.20177
$273.00Nov 50.530.54$0.541.9%16.2K0.3112
$272.00Nov 50.880.90$0.892.2%10.6K0.4639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.090.10$0.1010.0%25.4K0.08929
$267.00Nov 50.050.06$0.0616.7%15.2K0.05745
$269.00Nov 50.180.19$0.195.3%37.2K0.14603
$270.00Nov 50.350.36$0.362.8%60.9K0.25558
$271.00Nov 50.650.67$0.663.0%58.4K0.39574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 636 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.5142.00$41.761.2%101.00--
$240.00Nov 531.5132.00$31.761.5%101.00--
$225.00Nov 646.4647.15$46.811.5%21.004
$230.00Nov 641.4742.16$41.821.6%--1.0013
$250.00Nov 521.5121.97$21.742.1%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.225.39$5.313.2%34.9K1.002.0K
$278.00Nov 56.186.39$6.293.3%38.9K1.001.4K
$279.00Nov 57.177.39$7.283.0%35.6K1.00958
$280.00Nov 58.188.39$8.292.5%42.5K1.004.1K
$281.00Nov 59.189.40$9.292.4%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,461 active (total vol 2.4M, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.6K0.011.5K
$275.00Nov 50.140.15$0.156.7%32.5K0.1150
$278.00Nov 50.010.02$0.0250.0%31.8K0.01534
$276.00Nov 50.060.07$0.0714.3%29.8K0.0671
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.933.97$3.951.0%112.9K0.3759.6K
$264.00Nov 203.143.17$3.160.9%81.1K0.3054.1K
$270.00Nov 204.914.96$4.941.0%81.0K0.44201.9K
$270.00Nov 50.350.36$0.362.8%60.9K0.25558
$272.00Nov 51.131.15$1.141.8%60.7K0.55900

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 95.8%, max 145.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1854.5%22.2%145.7%11.3K195
$271.00Nov 5Dec 1853.5%22.5%137.8%4.1K229
$270.00Nov 5Dec 1853.7%22.8%135.3%2.2K22.0K
$274.00Nov 5Dec 1857.0%24.9%128.4%25.5K493
$273.00Nov 5Dec 1855.8%25.3%120.9%16.8K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1854.5%22.2%145.7%63.1K13.1K
$271.00Nov 5Dec 1853.5%22.5%137.8%61.5K3.2K
$270.00Nov 5Dec 1853.7%22.8%135.3%78.1K98.6K
$274.00Nov 5Dec 1857.0%24.9%128.4%44.0K2.1K
$273.00Nov 5Dec 1855.8%25.3%120.9%50.3K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 676 found (best R:R 2.92, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Nov 5$0.35$0.65$0.3546%1.86$272.35
$271.00$272.00Nov 5$0.53$0.47$0.5361%0.89$271.53
$272.50$273.00Nov 6$0.23$0.27$0.2346%1.17$272.73
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.55$7.45$2.5544%2.92$267.45
$240.00$230.00Dec 11$0.55$9.45$0.5511%17.18$239.45
$250.00$245.00Dec 11$0.52$4.48$0.5218%8.62$249.48
$250.00$245.00Dec 4$0.46$4.54$0.4616%9.87$249.54
$245.00$240.00Dec 11$0.40$4.60$0.4014%11.50$244.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 503 found (best R:R 1.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.56$0.56$0.4452%1.27$273.56
$274.00$275.00Dec 18$0.54$0.54$0.4653%1.17$274.54
$275.00$276.00Dec 18$0.52$0.52$0.4855%1.08$275.52
$276.00$277.00Dec 18$0.50$0.50$0.5057%1.00$276.50
$272.00$273.00Dec 18$0.57$0.57$0.4350%1.33$272.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.52$0.52$9.4886%0.05$259.48
$271.00$270.00Nov 5$0.30$0.30$0.7061%0.43$270.70
$270.00$269.00Nov 5$0.17$0.17$0.8375%0.20$269.83
$267.50$267.00Nov 6$0.10$0.10$0.4076%0.25$267.40
$265.00$264.00Nov 6$0.11$0.11$0.8985%0.12$264.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.53, cheapest $1.14)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.2755.8%39.2%
$272.00Nov 5Nov 6$1.4154.5%39.7%
$271.00Nov 5Nov 6$1.4353.5%39.8%
$272.50Nov 6Nov 13$2.3039.4%28.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.1455.8%39.2%
$272.00Nov 5Nov 6$1.2754.5%39.7%
$271.00Nov 5Nov 6$1.3153.5%39.9%
$272.50Nov 6Nov 13$2.1039.4%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 591 found (cheapest 0.75% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.89$1.14$2.03$269.97$274.030.75%
$271.00Nov 5$1.42$0.66$2.08$268.92$273.080.77%
$273.00Nov 5$0.54$1.78$2.32$270.68$275.320.85%
$270.00Nov 5$2.11$0.36$2.47$267.53$272.470.91%
$274.00Nov 5$0.30$2.55$2.85$271.15$276.851.05%
$269.00Nov 5$2.94$0.19$3.13$265.87$272.131.15%
$275.00Nov 5$0.15$3.38$3.53$271.47$278.531.30%
$268.00Nov 5$3.85$0.10$3.95$264.05$271.951.45%
$276.00Nov 5$0.07$4.31$4.38$271.62$280.381.61%
$272.00Nov 6$2.30$2.41$4.71$267.29$276.711.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 5$0.07$0.10$0.17$267.83$276.17
$275.00$268.00Nov 5$0.15$0.10$0.25$267.75$275.25
$276.00$269.00Nov 5$0.07$0.19$0.26$268.74$276.26
$275.00$269.00Nov 5$0.15$0.19$0.34$268.66$275.34
$274.00$268.00Nov 5$0.30$0.10$0.40$267.60$274.40
$274.00$269.00Nov 5$0.30$0.19$0.49$268.51$274.49
$276.00$270.00Nov 5$0.07$0.36$0.43$269.57$276.43
$275.00$270.00Nov 5$0.15$0.36$0.51$269.49$275.51
$274.00$270.00Nov 5$0.30$0.36$0.66$269.34$274.66
$273.00$268.00Nov 5$0.54$0.10$0.64$267.36$273.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 483 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
244/245281/282Dec 18$0.50$0.5050%1.00$244.50$281.50
247/248281/282Dec 18$0.52$0.4848%1.08$247.48$281.52
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
255/256278/279Nov 20$0.51$0.4948%1.04$255.49$278.51
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
253/254279/280Nov 27$0.50$0.5049%1.00$253.50$279.50
255/256280/281Nov 20$0.45$0.5554%0.82$255.55$280.45
255/256279/280Nov 27$0.52$0.4847%1.08$255.48$279.52
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
253/254278/279Nov 20$0.48$0.5250%0.92$253.52$278.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 5.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.11$0.8926%8.09
$273.00$274.00$275.00Nov 5$0.09$0.9120%10.11
$270.00$271.00$272.00Nov 5$0.16$0.8430%5.25
$268.00$269.00$270.00Nov 5$0.08$0.9217%11.50
$275.00$276.00$277.00Nov 6$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.45$8.5533%5.90
$240.00$250.00$260.00Nov 10$0.38$9.6212%25.32
$230.00$240.00$250.00Nov 17$0.23$9.777%42.48
$230.00$240.00$250.00Nov 12$0.15$9.855%65.67
$230.00$240.00$250.00Nov 10$0.09$9.914%110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-6.93, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.93$13.07
$250.00$260.001:2Nov 5-$1.64$8.36
$250.00$260.001:2Nov 10-$3.29$6.71
$260.00$267.501:2Nov 12-$1.12$6.38
$263.00$269.001:2Nov 18-$2.99$3.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.01$9.99
$310.00$297.001:2Nov 13-$12.29$0.71
$257.50$250.001:2Nov 17-$0.26$7.24
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 18-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 316 found (best yield 3.31%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$9.000.500.1%3.31%3.40%706156
$273.00Dec 18$8.430.480.5%3.10%3.56%5532.0K
$274.00Dec 18$7.870.470.8%2.90%3.72%439316
$275.00Dec 18$7.340.451.2%2.70%3.89%86528.6K
$272.00Dec 11$8.600.510.1%3.16%3.25%7620
$272.50Dec 11$8.310.500.3%3.06%3.33%1441
$273.00Dec 11$8.020.490.5%2.95%3.41%6515
$276.00Dec 18$6.810.431.6%2.51%4.07%535960
$274.00Dec 11$7.460.470.8%2.75%3.57%3423
$277.00Dec 18$6.320.411.9%2.33%4.25%9931.5K

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 713,257
Total Puts 1,690,132
Put/Call Ratio 2.37
Net Difference -976,875

Prior's Put/Call Breakdown

Total Calls 666,117
Total Puts 850,050
Put/Call Ratio 1.28
Net Difference -183,933

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