Tour v536
IWM
iShares Russell 2000 ETF
$272.64 -4.01%
(11/5 14:40) ◀
|
Thursday, November 5, 2026 (2:45pm)
January 2026
|
▶ (11/5 14:50)
◀ 11/5 14:45 ▶

Option Volume

Detail
ℹ
Current (11/05 2:45pm) 2,687,133
Calls: 818,615 (30%)
Puts: 1,868,518 (70%)
Prior (11/04) 1,659,166
Calls: 727,050 (44%)
Puts: 932,116 (56%)
Current vs Prior +61.96%
Calls: +12.59% (Calls)
Puts: +100.46% (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 +47.28%
Calls: +6.73%
Puts: +76.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:45pm) $738.61M
Calls: $74.84M (10%)
Puts: $663.77M (90%)
Prior (11/04) $145.91M
Calls: $65.38M (45%)
Puts: $80.53M (55%)
Current vs Prior +406.20%
Calls: +14.47%
Puts: +724.24%
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 +301.39%
Calls: -1.30%
Puts: +513.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:45pm) 2.28
Prior (11/04) 1.28
Current vs Prior +78.04%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +65.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:45pm) 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 0.82% | 1.81%1.81% | 2.40%1.81% | 3.33%3.67% | 6.55%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -15.83% | +30.35%+403.54% | +72.66%+30.35% | +38.95%+42.12% | +24.97%
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 -32.81% | +12.51%+135.20% | +45.88%+16.57% | +18.67%-0.96% | +11.08%
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 -15.83% | +30.35%+403.54% | +72.66%+30.35% | +38.95%+42.12% | +24.97%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 1.21%
Calls: 0.84% | 1.21%
Puts: 1.92% | 1.22%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -61.56% | -40.10%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -64.59% | -58.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($663.77M) vs calls ($74.84M). Massive premium surge with dollar volume up 406% vs prior. Dollar volume significantly above 7-day average (301% higher). Above-average activity with volume up 62% 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
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 1,254 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1144.5344.73$44.630.4%1540.92--
$273.00Nov 62.192.20$2.200.5%3.9K0.47498
$220.00Dec 453.8454.09$53.970.5%20.932
$265.00Nov 68.138.17$8.150.5%570.8746
$235.00Nov 2038.5038.69$38.600.5%50.95172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Dec 425.3225.49$25.410.7%40.958
$297.50Dec 1124.8425.03$24.940.8%80.929
$297.00Dec 424.3324.52$24.420.8%70.941
$292.00Dec 1119.7919.95$19.870.8%760.8640
$289.00Dec 1117.2817.42$17.350.8%730.81261

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.46, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.070.08$0.0812.5%35.7K0.0671
$275.00Nov 50.160.17$0.175.9%42.1K0.1250
$274.00Nov 50.350.36$0.362.8%35.8K0.23177
$273.00Nov 50.670.68$0.681.5%30.2K0.3912
$282.00Nov 60.070.08$0.0812.5%10.3K0.046.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.100.11$0.119.1%81.9K0.12558
$271.00Nov 50.240.25$0.254.0%77.3K0.25574
$272.00Nov 50.540.55$0.551.8%66.3K0.43900
$259.00Nov 60.110.13$0.1216.7%2820.042.5K
$264.00Nov 60.320.33$0.333.0%1.0K0.111.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 650 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.2042.82$42.511.5%101.00--
$240.00Nov 532.2132.73$32.471.6%121.00--
$225.00Nov 647.2847.79$47.541.1%21.004
$230.00Nov 642.2943.05$42.671.8%--1.0013
$250.00Nov 522.2222.82$22.522.7%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 55.315.53$5.424.1%39.0K1.001.4K
$279.00Nov 56.316.52$6.413.3%35.6K1.00958
$280.00Nov 57.347.53$7.442.6%42.6K1.004.1K
$281.00Nov 58.308.53$8.412.7%23.1K1.001.4K
$282.00Nov 59.309.52$9.412.3%22.5K1.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,490 active (total vol 2.7M, top 114.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.160.17$0.175.9%42.1K0.1250
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$274.00Nov 50.350.36$0.362.8%35.8K0.23177
$276.00Nov 50.070.08$0.0812.5%35.7K0.0671
$278.00Nov 50.010.02$0.0250.0%33.1K0.02534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.463.51$3.491.4%114.4K0.3559.6K
$270.00Nov 204.374.43$4.401.4%87.3K0.42201.9K
$270.00Nov 50.100.11$0.119.1%81.9K0.12558
$264.00Nov 202.742.80$2.772.2%81.3K0.2854.1K
$271.00Nov 50.240.25$0.254.0%77.3K0.25574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 106.3%, max 166.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1858.0%21.8%166.3%25.2K195
$271.00Nov 5Dec 1856.5%22.0%156.6%6.7K229
$274.00Nov 5Dec 1860.7%24.4%148.6%36.3K493
$273.00Nov 5Dec 1859.1%24.7%139.1%30.8K2.1K
$266.00Nov 6Dec 1845.0%23.6%91.1%40316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1858.0%21.7%166.8%68.9K13.1K
$271.00Nov 5Dec 1856.5%22.0%156.6%80.6K3.2K
$274.00Nov 5Dec 1860.7%24.4%148.6%44.4K2.1K
$273.00Nov 5Dec 1859.1%24.7%139.1%52.9K5.9K
$266.00Nov 6Dec 1845.0%23.6%91.1%8.8K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 658 found (best R:R 0.73, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$235.00$240.00Dec 18$2.89$2.11$2.8990%0.73$237.89
$272.00$272.50Nov 6$0.27$0.23$0.2754%0.85$272.27
$287.00$287.50Dec 11$0.12$0.38$0.1222%3.17$287.12
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$289.00Dec 18$0.26$0.74$0.2681%2.85$289.74
$270.00$260.00Nov 19$2.30$7.70$2.3042%3.35$267.70
$240.00$230.00Dec 11$0.48$9.52$0.4811%19.83$239.52
$250.00$245.00Dec 11$0.47$4.53$0.4717%9.64$249.53
$260.00$250.00Nov 19$0.94$9.06$0.9421%9.64$259.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 486 found (best R:R 1.44, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.59$0.59$0.4150%1.44$273.59
$273.00$274.00Dec 18$0.58$0.58$0.4250%1.38$273.58
$274.00$275.00Dec 4$0.56$0.56$0.4452%1.27$274.56
$275.00$276.00Dec 18$0.54$0.54$0.4654%1.17$275.54
$276.00$277.00Dec 18$0.52$0.52$0.4856%1.08$276.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.42$0.42$9.5888%0.04$259.58
$271.00$270.00Nov 5$0.14$0.14$0.8675%0.16$270.86
$272.00$271.00Nov 5$0.30$0.30$0.7057%0.43$271.70
$272.50$272.00Nov 6$0.22$0.22$0.2850%0.79$272.28
$272.50$272.00Dec 4$0.22$0.22$0.2851%0.79$272.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.68, cheapest $1.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.5259.1%40.0%
$272.00Nov 5Nov 6$1.5558.0%40.0%
$272.50Nov 6Nov 13$2.1740.2%26.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.4259.1%40.0%
$272.00Nov 5Nov 6$1.4558.0%40.0%
$272.50Nov 6Nov 13$1.9940.2%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 596 found (cheapest 0.63% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$0.68$1.04$1.72$271.28$274.720.63%
$272.00Nov 5$1.19$0.55$1.74$270.26$273.740.64%
$274.00Nov 5$0.36$1.72$2.08$271.92$276.080.76%
$271.00Nov 5$1.88$0.25$2.13$268.87$273.130.78%
$275.00Nov 5$0.17$2.54$2.71$272.29$277.710.99%
$270.00Nov 5$2.74$0.11$2.85$267.15$272.851.05%
$276.00Nov 5$0.08$3.46$3.54$272.46$279.541.30%
$269.00Nov 5$3.60$0.05$3.65$265.35$272.651.34%
$277.00Nov 5$0.04$4.44$4.48$272.52$281.481.64%
$268.00Nov 5$4.61$0.03$4.64$263.36$272.641.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.05% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$269.00Nov 5$0.08$0.05$0.13$268.87$276.13
$276.00$270.00Nov 5$0.08$0.11$0.19$269.81$276.19
$275.00$269.00Nov 5$0.17$0.05$0.22$268.78$275.22
$275.00$270.00Nov 5$0.17$0.11$0.28$269.72$275.28
$276.00$271.00Nov 5$0.08$0.25$0.33$270.67$276.33
$275.00$271.00Nov 5$0.17$0.25$0.42$270.58$275.42
$274.00$269.00Nov 5$0.36$0.05$0.41$268.59$274.41
$274.00$270.00Nov 5$0.36$0.11$0.47$269.53$274.47
$274.00$271.00Nov 5$0.36$0.25$0.61$270.39$274.61
$276.00$272.00Nov 5$0.08$0.55$0.63$271.37$276.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 581 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
258/259278/279Nov 13$0.46$0.5454%0.85$258.54$278.46
260/261278/279Nov 13$0.49$0.5151%0.96$260.51$278.49
254/255280/281Dec 4$0.54$0.4646%1.17$254.46$280.54
246/247282/283Dec 18$0.49$0.5151%0.96$246.51$282.49
249/250281/282Dec 18$0.53$0.4747%1.13$249.47$281.53
267/268277/278Nov 13$0.33$0.1733%1.94$267.17$277.33
254/255281/282Dec 4$0.51$0.4948%1.04$254.49$281.51
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 6.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.18$0.8237%4.56
$273.00$274.00$275.00Nov 5$0.13$0.8726%6.69
$225.00$230.00$235.00Dec 18$0.05$4.953%99.00
$272.00$273.00$274.00Nov 5$0.19$0.8134%4.26
$270.00$271.00$272.00Nov 5$0.17$0.8331%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.36$8.6432%6.35
$240.00$250.00$260.00Nov 10$0.30$9.7010%32.33
$230.00$240.00$250.00Nov 17$0.18$9.826%54.56
$230.00$240.00$250.00Nov 12$0.12$9.885%82.33
$230.00$240.00$250.00Nov 10$0.08$9.923%124.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 392 found (best net $-7.35, 380 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$7.35$12.65
$250.00$260.001:2Nov 5-$2.68$7.32
$250.00$260.001:2Nov 10-$4.01$5.99
$260.00$267.001:2Nov 12-$2.13$4.87
$261.00$268.001:2Nov 16-$2.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.55$1.45
$260.00$250.001:2Nov 19-$0.03$9.97
$257.50$250.001:2Nov 17-$0.22$7.28
$257.50$250.001:2Nov 12-$0.03$7.47
$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 3.17%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.640.490.1%3.17%3.30%5532.0K
$274.00Dec 18$8.060.480.5%2.96%3.46%454316
$275.00Dec 18$7.530.460.9%2.76%3.63%1.9K28.6K
$276.00Dec 18$6.980.441.2%2.56%3.79%563960
$273.00Dec 11$8.250.500.1%3.03%3.16%6715
$274.00Dec 11$7.650.480.5%2.81%3.30%3523
$277.00Dec 18$6.460.421.6%2.37%3.97%9991.5K
$275.00Dec 11$7.090.470.9%2.60%3.47%9036
$278.00Dec 18$5.980.402.0%2.19%4.16%1.6K3.3K
$276.00Dec 11$6.560.451.2%2.41%3.64%12925

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 818,615
Total Puts 1,868,518
Put/Call Ratio 2.28
Net Difference -1,049,903

Prior's Put/Call Breakdown

Total Calls 727,050
Total Puts 932,116
Put/Call Ratio 1.28
Net Difference -205,066

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