Tour v536
IWM
iShares Russell 2000 ETF
$272.08 -4.21%
(11/5 14:15) ◀
|
Thursday, November 5, 2026 (2:20pm)
January 2026
|
▶ (11/5 14:25)
◀ 11/5 14:20 ▶

Option Volume

Detail
ℹ
Current (11/05 2:20pm) 2,578,227
Calls: 776,934 (30%)
Puts: 1,801,293 (70%)
Prior (11/04) 1,619,178
Calls: 711,039 (44%)
Puts: 908,139 (56%)
Current vs Prior +59.23%
Calls: +9.27% (Calls)
Puts: +98.35% (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 +41.31%
Calls: +1.29%
Puts: +70.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:20pm) $763.20M
Calls: $64.77M (8%)
Puts: $698.43M (92%)
Prior (11/04) $146.90M
Calls: $73.83M (50%)
Puts: $73.07M (50%)
Current vs Prior +419.53%
Calls: -12.27%
Puts: +855.83%
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 +314.75%
Calls: -14.58%
Puts: +545.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:20pm) 2.32
Prior (11/04) 1.28
Current vs Prior +81.53%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +68.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:20pm) 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 0.87% | 1.80%1.80% | 2.38%1.80% | 3.35%3.69% | 6.64%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -10.37% | +29.55%+400.47% | +71.68%+29.56% | +39.85%+42.98% | +26.69%
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 -28.44% | +11.82%+133.77% | +45.06%+15.86% | +19.43%-0.36% | +12.62%
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 -10.37% | +29.55%+400.47% | +71.68%+29.56% | +39.85%+42.98% | +26.69%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.02%
Calls: 2.15% | 0.83%
Puts: 1.39% | 1.21%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -50.70% | -49.50%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -54.58% | -65.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($698.43M) vs calls ($64.77M). Massive premium surge with dollar volume up 420% vs prior. Dollar volume significantly above 7-day average (315% 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
14:20BEARISHBEARISHBEARISH
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 1,259 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2015.5815.65$15.620.4%90.79251
$260.00Nov 2014.7314.80$14.770.5%680.78804
$235.00Nov 2037.9638.15$38.060.5%50.95172
$252.00Nov 2021.8021.91$21.860.5%50.8735
$230.00Dec 1144.0244.26$44.140.5%1540.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 209.769.82$9.790.6%4.2K0.7138.8K
$282.00Nov 2011.1711.24$11.210.6%5410.772.3K
$283.00Nov 2011.9212.00$11.960.7%7380.792.9K
$277.50Nov 65.765.80$5.780.7%2.4K0.841.4K
$284.00Nov 2012.7012.79$12.750.7%4920.821.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 253 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.050.06$0.0616.7%34.7K0.0571
$275.00Nov 50.120.13$0.137.7%38.9K0.1150
$274.00Nov 50.270.28$0.283.6%32.3K0.20177
$273.00Nov 50.520.53$0.531.9%24.4K0.3412
$272.00Nov 50.920.94$0.932.2%18.7K0.5139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.080.09$0.0911.1%44.8K0.08603
$270.00Nov 50.200.21$0.214.8%74.1K0.17558
$271.00Nov 50.430.44$0.442.3%68.1K0.31574
$272.00Nov 50.840.85$0.851.2%64.3K0.49900
$260.00Nov 60.150.17$0.1612.5%1.2K0.0512.0K

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 541.7742.27$42.021.2%101.00--
$240.00Nov 531.8532.23$32.041.2%101.00--
$250.00Nov 521.8422.23$22.041.8%81.00--
$260.00Nov 511.9212.17$12.052.1%111.009
$267.00Nov 54.965.22$5.095.1%921.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Nov 610.3710.53$10.451.5%9841.001.0K
$283.00Nov 610.8711.06$10.971.7%1.9K1.001.2K
$284.00Nov 611.8612.06$11.961.7%3.0K1.001.9K
$285.00Nov 612.8613.04$12.951.4%7791.00857
$286.00Nov 613.7214.15$13.943.1%1991.00256

Most actively traded options today. High liquidity = easy entry/exit. 1,484 active (total vol 2.6M, top 114.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.120.13$0.137.7%38.9K0.1150
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$276.00Nov 50.050.06$0.0616.7%34.7K0.0571
$278.00Nov 50.010.02$0.0250.0%32.5K0.02534
$274.00Nov 50.270.28$0.283.6%32.3K0.20177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.673.72$3.701.4%114.3K0.3559.6K
$270.00Nov 204.624.68$4.651.3%84.1K0.43201.9K
$264.00Nov 202.922.96$2.941.4%81.2K0.2954.1K
$270.00Nov 50.200.21$0.214.8%74.1K0.17558
$271.00Nov 50.430.44$0.442.3%68.1K0.31574

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 102.1%, max 151.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.3%22.0%151.6%19.4K195
$271.00Nov 5Dec 1854.6%22.2%145.3%5.3K229
$270.00Nov 5Dec 1854.8%22.6%142.9%3.1K22.0K
$274.00Nov 5Dec 1858.2%24.7%135.7%32.7K493
$273.00Nov 5Dec 1857.1%25.0%128.1%25.0K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.3%22.0%151.6%66.7K13.1K
$271.00Nov 5Dec 1854.6%22.2%145.3%71.3K3.2K
$270.00Nov 5Dec 1854.8%22.6%142.9%92.2K98.6K
$274.00Nov 5Dec 1858.2%24.7%135.7%44.2K2.1K
$273.00Nov 5Dec 1857.1%25.0%128.1%52.3K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 662 found (best R:R 0.67, avg 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$240.00Dec 18$3.00$2.00$3.0090%0.67$238.00
$271.00$272.00Nov 5$0.60$0.40$0.6069%0.67$271.60
$272.00$273.00Nov 5$0.40$0.60$0.4051%1.50$272.40
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$270.00$271.00Nov 6$0.63$0.37$0.6364%0.59$270.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.20$0.80$0.2087%4.00$293.80
$270.00$260.00Nov 19$2.43$7.57$2.4343%3.12$267.57
$240.00$230.00Dec 11$0.51$9.49$0.5111%18.61$239.49
$291.00$290.00Dec 18$0.61$0.39$0.6183%0.64$290.39
$250.00$245.00Dec 11$0.50$4.50$0.5017%9.00$249.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 487 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.55$0.55$0.4553%1.22$274.55
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
$273.00$274.00Nov 27$0.56$0.56$0.4451%1.27$273.56
$275.00$276.00Dec 4$0.52$0.52$0.4855%1.08$275.52
$274.00$275.00Dec 11$0.55$0.55$0.4552%1.22$274.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 5$0.12$0.12$0.8883%0.14$269.88
$271.00$270.00Nov 5$0.23$0.23$0.7769%0.30$270.77
$272.00$271.00Nov 5$0.41$0.41$0.5951%0.69$271.59
$260.00$250.00Nov 10$0.45$0.45$9.5588%0.05$259.55
$267.50$267.00Nov 13$0.15$0.15$0.3566%0.43$267.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.57, cheapest $1.29)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.3957.1%39.3%
$272.00Nov 5Nov 6$1.4955.3%38.9%
$271.00Nov 5Nov 6$1.4754.6%39.5%
$272.50Nov 6Nov 13$2.2139.5%28.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.2957.1%39.3%
$272.00Nov 5Nov 6$1.3855.3%38.9%
$271.00Nov 5Nov 6$1.3654.6%39.5%
$272.50Nov 6Nov 13$2.0039.5%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 597 found (cheapest 0.65% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.93$0.85$1.78$270.22$273.780.65%
$271.00Nov 5$1.53$0.44$1.97$269.03$272.970.72%
$273.00Nov 5$0.53$1.44$1.97$271.03$274.970.72%
$274.00Nov 5$0.28$2.19$2.47$271.53$276.470.91%
$270.00Nov 5$2.29$0.21$2.50$267.50$272.500.92%
$275.00Nov 5$0.13$3.05$3.18$271.82$278.181.17%
$269.00Nov 5$3.19$0.09$3.28$265.72$272.281.21%
$276.00Nov 5$0.06$3.97$4.03$271.97$280.031.48%
$268.00Nov 5$4.10$0.04$4.14$263.86$272.141.52%
$272.50Nov 6$2.16$2.47$4.63$267.87$277.131.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.06% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$269.00Nov 5$0.06$0.09$0.15$268.85$276.15
$275.00$269.00Nov 5$0.13$0.09$0.22$268.78$275.22
$276.00$270.00Nov 5$0.06$0.21$0.27$269.73$276.27
$275.00$270.00Nov 5$0.13$0.21$0.34$269.66$275.34
$274.00$269.00Nov 5$0.28$0.09$0.37$268.63$274.37
$274.00$270.00Nov 5$0.28$0.21$0.49$269.51$274.49
$276.00$271.00Nov 5$0.06$0.44$0.50$270.50$276.50
$275.00$271.00Nov 5$0.13$0.44$0.57$270.43$275.57
$274.00$271.00Nov 5$0.28$0.44$0.72$270.28$274.72
$273.00$269.00Nov 5$0.53$0.09$0.62$268.38$273.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 1.08, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247281/282Dec 18$0.52$0.4849%1.08$246.48$281.52
248/249281/282Dec 18$0.53$0.4748%1.13$248.47$281.53
267/268278/278Nov 13$0.33$0.1735%1.94$267.17$277.83
244/245281/282Dec 18$0.50$0.5050%1.00$244.50$281.50
250/251281/282Dec 18$0.54$0.4646%1.17$250.46$281.54
257/258279/280Nov 27$0.55$0.4545%1.22$257.45$279.55
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
267/268277/278Nov 13$0.33$0.1733%1.94$267.17$277.33
252/253279/280Nov 27$0.49$0.5150%0.96$252.51$279.49
254/255279/280Nov 27$0.51$0.4948%1.04$254.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 6.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.32$9.6811%30.25
$272.00$273.00$274.00Nov 5$0.15$0.8531%5.67
$273.00$274.00$275.00Nov 5$0.10$0.9023%9.00
$270.00$271.00$272.00Nov 5$0.16$0.8432%5.25
$271.00$272.00$273.00Nov 5$0.20$0.8035%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.41$8.5932%6.09
$240.00$250.00$260.00Nov 10$0.32$9.6811%30.25
$230.00$240.00$250.00Nov 17$0.19$9.816%51.63
$230.00$240.00$250.00Nov 12$0.13$9.875%75.92
$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. 388 found (best net $-7.06, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$7.06$12.94
$250.00$260.001:2Nov 5-$2.06$7.94
$250.00$260.001:2Nov 10-$3.44$6.56
$260.00$267.501:2Nov 12-$1.12$6.38
$262.00$269.001:2Nov 17-$1.84$5.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19$0.00$10.00
$310.00$297.001:2Nov 13-$11.96$1.04
$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 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. 296 found (best yield 3.12%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.500.490.3%3.12%3.46%5532.0K
$274.00Dec 18$7.940.470.7%2.92%3.62%454316
$275.00Dec 18$7.390.451.1%2.72%3.79%1.9K28.6K
$272.50Dec 11$8.370.510.1%3.08%3.23%1491
$273.00Dec 11$8.080.490.3%2.97%3.31%6715
$276.00Dec 18$6.870.431.4%2.52%3.97%536960
$274.00Dec 11$7.510.480.7%2.76%3.47%3423
$277.00Dec 18$6.370.421.8%2.34%4.15%9951.5K
$275.00Dec 11$6.960.461.1%2.56%3.63%8936
$278.00Dec 18$5.890.402.2%2.16%4.34%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 776,934
Total Puts 1,801,293
Put/Call Ratio 2.32
Net Difference -1,024,359

Prior's Put/Call Breakdown

Total Calls 711,039
Total Puts 908,139
Put/Call Ratio 1.28
Net Difference -197,100

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