Tour v536
IWM
iShares Russell 2000 ETF
$272.25 -4.14%
(11/5 14:10) ◀
|
Thursday, November 5, 2026 (2:15pm)
January 2026
|
▶ (11/5 14:20)
◀ 11/5 14:15 ▶

Option Volume

Detail
ℹ
Current (11/05 2:15pm) 2,548,302
Calls: 762,407 (30%)
Puts: 1,785,895 (70%)
Prior (11/04) 1,601,471
Calls: 701,032 (44%)
Puts: 900,439 (56%)
Current vs Prior +59.12%
Calls: +8.75% (Calls)
Puts: +98.34% (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 +39.67%
Calls: -0.60%
Puts: +68.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:15pm) $746.36M
Calls: $64.96M (9%)
Puts: $681.40M (91%)
Prior (11/04) $149.18M
Calls: $79.25M (53%)
Puts: $69.93M (47%)
Current vs Prior +400.32%
Calls: -18.03%
Puts: +874.41%
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 +305.60%
Calls: -14.34%
Puts: +529.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:15pm) 2.34
Prior (11/04) 1.28
Current vs Prior +82.37%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +69.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:15pm) 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 0.90% | 1.78%1.78% | 2.37%1.78% | 3.34%3.67% | 6.61%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -7.39% | +28.42%+396.10% | +70.78%+28.42% | +39.45%+42.32% | +26.13%
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 -26.07% | +10.84%+131.72% | +44.30%+14.85% | +19.10%-0.81% | +12.11%
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 -7.39% | +28.42%+396.10% | +70.78%+28.42% | +39.45%+42.32% | +26.13%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 1.04%
Calls: 1.87% | 0.80%
Puts: 2.17% | 1.27%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -43.73% | -48.51%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -48.17% | -64.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($681.40M) vs calls ($64.96M). Massive premium surge with dollar volume up 400% vs prior. Dollar volume significantly above 7-day average (306% 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 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
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
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 1,257 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2038.1538.29$38.220.4%50.95172
$264.00Nov 68.698.73$8.710.5%150.9019
$230.00Dec 1144.2144.43$44.320.5%1540.91--
$267.50Nov 65.615.64$5.630.5%520.7974
$268.00Nov 65.215.24$5.230.6%1590.7664
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Dec 1120.1820.32$20.250.7%750.8640
$270.00Nov 61.361.37$1.370.7%19.5K0.3422.6K
$291.00Dec 1119.3319.48$19.410.8%3640.84--
$271.00Nov 133.743.77$3.760.8%1.2K0.45672
$290.00Dec 1118.4818.63$18.560.8%920.8344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 267 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.070.08$0.0812.5%32.5K0.0671
$275.00Nov 50.160.17$0.175.9%37.1K0.1350
$274.00Nov 50.340.35$0.352.9%30.7K0.23177
$273.00Nov 50.620.63$0.631.6%21.5K0.3712
$282.50Nov 60.050.06$0.0616.7%1.7K0.035.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.080.09$0.0911.1%43.6K0.08603
$270.00Nov 50.180.19$0.195.3%72.6K0.16558
$271.00Nov 50.410.43$0.424.8%66.9K0.30574
$272.00Nov 50.800.82$0.812.5%63.0K0.46900
$259.00Nov 60.120.14$0.1315.4%2800.042.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 646 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.9042.36$42.131.1%101.00--
$240.00Nov 531.9332.44$32.191.6%101.00--
$225.00Nov 646.9547.49$47.221.1%21.004
$230.00Nov 641.9542.49$42.221.3%--1.0013
$250.00Nov 521.9322.35$22.141.9%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 55.715.88$5.802.9%38.9K1.001.4K
$279.00Nov 56.726.86$6.792.1%35.6K1.00958
$280.00Nov 57.727.87$7.801.9%42.5K1.004.1K
$281.00Nov 58.718.87$8.791.8%22.9K1.001.4K
$282.00Nov 59.689.87$9.771.9%22.5K1.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,483 active (total vol 2.5M, top 113.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$275.00Nov 50.160.17$0.175.9%37.1K0.1350
$276.00Nov 50.070.08$0.0812.5%32.5K0.0671
$278.00Nov 50.010.02$0.0250.0%32.3K0.02534
$274.00Nov 50.340.35$0.352.9%30.7K0.23177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.613.67$3.641.6%113.1K0.3559.6K
$270.00Nov 204.554.63$4.591.7%83.3K0.43201.9K
$264.00Nov 202.882.94$2.912.1%81.2K0.2954.1K
$270.00Nov 50.180.19$0.195.3%72.6K0.16558
$271.00Nov 50.410.43$0.424.8%66.9K0.30574

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 103.5%, max 159.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1856.9%22.0%158.9%18.5K195
$271.00Nov 5Dec 1855.8%22.2%151.2%5.2K229
$270.00Nov 5Dec 1855.0%22.5%144.1%2.9K22.0K
$274.00Nov 5Dec 1858.2%24.6%136.4%31.2K493
$273.00Nov 5Dec 1857.3%24.9%129.7%22.1K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1856.9%21.9%159.4%65.4K13.1K
$271.00Nov 5Dec 1855.8%22.2%151.7%70.1K3.2K
$270.00Nov 5Dec 1855.0%22.5%144.5%90.7K98.6K
$274.00Nov 5Dec 1858.2%24.6%136.0%44.2K2.1K
$273.00Nov 5Dec 1857.6%24.9%130.8%50.9K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 653 found (best R:R 0.75, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$240.00Dec 18$2.85$2.15$2.8590%0.75$237.85
$271.00$272.00Nov 5$0.60$0.40$0.6070%0.67$271.60
$272.00$273.00Nov 5$0.44$0.56$0.4454%1.27$272.44
$272.00$272.50Nov 6$0.26$0.24$0.2652%0.92$272.26
$290.00$291.00Dec 11$0.17$0.83$0.1717%4.88$290.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Dec 18$0.53$0.47$0.5384%0.89$291.47
$270.00$260.00Nov 19$2.38$7.62$2.3843%3.20$267.62
$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. 485 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.59$0.59$0.4150%1.44$273.59
$275.00$276.00Dec 11$0.54$0.54$0.4654%1.17$275.54
$273.00$274.00Dec 18$0.57$0.57$0.4351%1.33$273.57
$274.00$275.00Dec 4$0.55$0.55$0.4553%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$0.23$0.23$0.7770%0.30$270.77
$272.00$271.00Nov 5$0.39$0.39$0.6154%0.64$271.61
$270.00$269.00Nov 5$0.10$0.10$0.9084%0.11$269.90
$260.00$250.00Nov 10$0.43$0.43$9.5788%0.04$259.57
$270.00$269.00Nov 6$0.29$0.29$0.7166%0.41$269.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.59, cheapest $1.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.3557.3%38.5%
$272.00Nov 5Nov 6$1.4256.9%38.7%
$272.50Nov 6Nov 13$2.2038.8%27.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.2357.6%38.5%
$272.00Nov 5Nov 6$1.3156.9%38.7%
$272.50Nov 6Nov 13$2.0138.8%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 592 found (cheapest 0.69% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.07$0.81$1.88$270.12$273.880.69%
$273.00Nov 5$0.63$1.38$2.01$270.99$275.010.74%
$271.00Nov 5$1.67$0.42$2.09$268.91$273.090.77%
$274.00Nov 5$0.35$2.09$2.44$271.56$276.440.90%
$270.00Nov 5$2.44$0.19$2.63$267.37$272.630.97%
$275.00Nov 5$0.17$2.91$3.08$271.92$278.081.13%
$269.00Nov 5$3.33$0.09$3.42$265.58$272.421.26%
$276.00Nov 5$0.08$3.84$3.92$272.08$279.921.44%
$268.00Nov 5$4.29$0.04$4.33$263.67$272.331.59%
$272.00Nov 6$2.49$2.12$4.61$267.39$276.611.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.06% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$269.00Nov 5$0.08$0.09$0.17$268.83$276.17
$275.00$269.00Nov 5$0.17$0.09$0.26$268.74$275.26
$276.00$270.00Nov 5$0.08$0.19$0.27$269.73$276.27
$275.00$270.00Nov 5$0.17$0.19$0.36$269.64$275.36
$274.00$269.00Nov 5$0.35$0.09$0.44$268.56$274.44
$274.00$270.00Nov 5$0.35$0.19$0.54$269.46$274.54
$276.00$271.00Nov 5$0.08$0.42$0.50$270.50$276.50
$275.00$271.00Nov 5$0.17$0.42$0.59$270.41$275.59
$274.00$271.00Nov 5$0.35$0.42$0.77$270.23$274.77
$273.00$269.00Nov 5$0.63$0.09$0.72$268.28$273.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 562 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
253/254279/280Nov 27$0.50$0.5049%1.00$253.50$279.50
254/255279/280Nov 27$0.51$0.4948%1.04$254.49$279.51
252/253280/281Dec 4$0.51$0.4948%1.04$252.49$280.51
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
250/251281/282Dec 18$0.53$0.4746%1.13$250.47$281.53
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
255/256278/279Nov 20$0.50$0.5049%1.00$255.50$278.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 6.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.19$9.8110%51.63
$271.00$272.00$273.00Nov 5$0.16$0.8433%5.25
$273.00$274.00$275.00Nov 5$0.10$0.9024%9.00
$272.00$273.00$274.00Nov 5$0.16$0.8431%5.25
$270.00$271.00$272.00Nov 5$0.17$0.8330%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.38$8.6232%6.25
$240.00$250.00$260.00Nov 10$0.30$9.7010%32.33
$230.00$240.00$250.00Nov 17$0.21$9.796%46.62
$230.00$240.00$250.00Nov 12$0.12$9.885%82.33
$230.00$240.00$250.00Nov 10$0.09$9.913%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. 387 found (best net $-7.20, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$7.20$12.80
$250.00$260.001:2Nov 5-$2.34$7.66
$250.00$260.001:2Nov 10-$3.58$6.42
$260.00$267.501:2Nov 12-$1.20$6.30
$262.00$269.001:2Nov 17-$1.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.85$1.15
$260.00$250.001:2Nov 19-$0.01$9.99
$257.50$250.001:2Nov 17-$0.22$7.28
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 17-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 298 found (best yield 3.14%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.540.490.3%3.14%3.41%5532.0K
$274.00Dec 18$7.970.470.6%2.93%3.57%454316
$275.00Dec 18$7.430.461.0%2.73%3.74%1.9K28.6K
$272.50Dec 11$8.420.510.1%3.09%3.18%1491
$276.00Dec 18$6.900.441.4%2.53%3.91%536960
$273.00Dec 11$8.140.500.3%2.99%3.27%6615
$274.00Dec 11$7.550.480.6%2.77%3.42%3423
$277.00Dec 18$6.390.421.7%2.35%4.09%9951.5K
$275.00Dec 11$7.010.461.0%2.57%3.58%7136
$278.00Dec 18$5.910.402.1%2.17%4.28%1.6K3.3K

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 762,407
Total Puts 1,785,895
Put/Call Ratio 2.34
Net Difference -1,023,488

Prior's Put/Call Breakdown

Total Calls 701,032
Total Puts 900,439
Put/Call Ratio 1.28
Net Difference -199,407

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