Tour v536
IWM
iShares Russell 2000 ETF
$272.90 -3.92%
(11/5 14:45) ◀
|
Thursday, November 5, 2026 (2:50pm)
January 2026
|
▶ (11/5 14:55)
◀ 11/5 14:50 ▶

Option Volume

Detail
ℹ
Current (11/05 2:50pm) 2,719,490
Calls: 835,402 (31%)
Puts: 1,884,088 (69%)
Prior (11/04) 1,669,324
Calls: 729,723 (44%)
Puts: 939,601 (56%)
Current vs Prior +62.91%
Calls: +14.48% (Calls)
Puts: +100.52% (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 +49.05%
Calls: +8.92%
Puts: +78.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:50pm) $719.89M
Calls: $79.77M (11%)
Puts: $640.12M (89%)
Prior (11/04) $147.15M
Calls: $61.25M (42%)
Puts: $85.89M (58%)
Current vs Prior +389.24%
Calls: +30.24%
Puts: +645.24%
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 +291.22%
Calls: +5.20%
Puts: +491.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:50pm) 2.26
Prior (11/04) 1.29
Current vs Prior +75.15%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +63.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:50pm) 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 0.80% | 1.80%1.80% | 2.39%1.80% | 3.32%3.66% | 6.53%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -17.42% | +29.96%+402.06% | +72.49%+29.97% | +38.51%+41.70% | +24.64%
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 -34.07% | +12.17%+134.51% | +45.74%+16.23% | +18.29%-1.25% | +10.79%
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 -17.42% | +29.96%+402.06% | +72.49%+29.97% | +38.51%+41.70% | +24.64%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.91% | 1.00%
Calls: 1.52% | 1.15%
Puts: 2.30% | 0.86%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -46.80% | -50.50%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -50.99% | -65.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($640.12M) vs calls ($79.77M). Massive premium surge with dollar volume up 389% vs prior. Dollar volume significantly above 7-day average (291% higher). Above-average activity with volume up 63% 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
14:50BEARISHBEARISHBEARISH
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 1,269 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2038.7538.89$38.820.4%50.96172
$263.00Nov 2012.8112.86$12.840.4%590.75138
$225.00Dec 1149.5949.79$49.690.4%130.932
$241.00Nov 2032.9033.04$32.970.4%10.949
$230.00Dec 1144.7744.99$44.880.5%1540.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 206.306.32$6.310.3%20.9K0.5550.6K
$280.00Nov 209.149.20$9.170.7%4.2K0.6938.8K
$274.00Nov 205.835.87$5.850.7%2.5K0.522.6K
$265.00Nov 202.862.88$2.870.7%14.7K0.29144.8K
$270.00Nov 204.264.29$4.280.7%87.9K0.41201.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.070.08$0.0812.5%37.5K0.0871
$275.00Nov 50.180.19$0.195.3%43.7K0.1650
$274.00Nov 50.390.40$0.402.5%37.9K0.30177
$273.00Nov 50.760.77$0.771.3%33.8K0.4812
$282.50Nov 60.060.07$0.0714.3%1.9K0.035.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.070.08$0.0812.5%84.9K0.08558
$271.00Nov 50.180.19$0.195.3%79.1K0.17574
$272.00Nov 50.430.44$0.442.3%67.1K0.33900
$273.00Nov 50.860.88$0.872.3%51.8K0.52596
$261.00Nov 60.140.15$0.156.7%5060.05747

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 651 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.6043.13$42.871.2%101.00--
$240.00Nov 532.6433.10$32.871.4%121.00--
$250.00Nov 522.7123.11$22.911.7%101.00--
$260.00Nov 512.7812.98$12.881.6%171.009
$267.00Nov 55.785.98$5.883.4%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 611.0411.20$11.121.4%3.0K1.001.9K
$285.00Nov 612.0212.20$12.111.5%9051.00857
$286.00Nov 613.0013.21$13.111.6%1991.00256
$287.00Nov 613.8414.29$14.073.2%761.00123
$287.50Nov 614.3414.79$14.573.1%31.0055

Most actively traded options today. High liquidity = easy entry/exit. 1,491 active (total vol 2.7M, top 115.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.180.19$0.195.3%43.7K0.1650
$274.00Nov 50.390.40$0.402.5%37.9K0.30177
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$276.00Nov 50.070.08$0.0812.5%37.5K0.0871
$273.00Nov 50.760.77$0.771.3%33.8K0.4812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.343.38$3.361.2%115.0K0.3359.6K
$270.00Nov 204.264.29$4.280.7%87.9K0.41201.9K
$270.00Nov 50.070.08$0.0812.5%84.9K0.08558
$264.00Nov 202.652.68$2.671.1%81.3K0.2754.1K
$271.00Nov 50.180.19$0.195.3%79.1K0.17574

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 118.3%, max 180.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1859.9%21.3%180.7%34.4K2.1K
$272.00Nov 5Dec 1857.1%21.6%164.2%26.7K195
$275.00Nov 5Dec 1862.5%24.1%159.8%45.7K28.7K
$271.00Nov 5Dec 1856.7%21.9%158.5%6.9K229
$274.00Nov 5Dec 1861.5%24.4%152.6%38.4K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1859.2%21.4%177.2%53.2K5.9K
$272.00Nov 5Dec 1857.6%21.6%166.7%69.6K13.1K
$271.00Nov 5Dec 1857.0%21.9%160.2%82.4K3.2K
$275.00Nov 5Dec 1862.1%24.1%158.2%57.6K90.0K
$274.00Nov 5Dec 1861.0%24.4%150.6%44.4K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 661 found (best R:R 20.74, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Nov 5$0.55$0.45$0.5567%0.82$272.55
$273.00$274.00Nov 5$0.37$0.63$0.3748%1.70$273.37
$287.00$287.50Dec 11$0.12$0.38$0.1223%3.17$287.12
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$272.50$273.00Nov 6$0.27$0.23$0.2754%0.85$272.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.46$9.54$0.4610%20.74$239.54
$270.00$260.00Nov 19$2.24$7.76$2.2441%3.46$267.76
$250.00$245.00Dec 11$0.46$4.54$0.4616%9.87$249.54
$250.00$245.00Dec 4$0.38$4.62$0.3814%12.16$249.62
$245.00$240.00Dec 11$0.35$4.65$0.3513%13.29$244.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 488 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.59$0.59$0.4150%1.44$273.59
$277.00$278.00Dec 18$0.51$0.51$0.4957%1.04$277.51
$273.00$274.00Dec 11$0.59$0.59$0.4149%1.44$273.59
$275.00$276.00Dec 18$0.54$0.54$0.4653%1.17$275.54
$274.00$275.00Dec 4$0.56$0.56$0.4451%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 5$0.25$0.25$0.7567%0.33$271.75
$271.00$270.00Nov 5$0.11$0.11$0.8983%0.12$270.89
$260.00$250.00Nov 10$0.38$0.38$9.6289%0.04$259.62
$269.00$268.00Nov 6$0.21$0.21$0.7975%0.27$268.79
$266.00$265.00Nov 6$0.10$0.10$0.9086%0.11$265.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.64, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.5659.9%39.1%
$272.00Nov 5Nov 6$1.5757.1%39.7%
$272.50Nov 6Nov 13$2.1639.4%26.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 5Nov 6$1.3261.0%39.4%
$273.00Nov 5Nov 6$1.4559.2%39.1%
$272.00Nov 5Nov 6$1.4457.6%39.7%
$272.50Nov 6Nov 13$1.9839.4%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.60% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$0.77$0.87$1.64$271.36$274.640.60%
$272.00Nov 5$1.32$0.44$1.76$270.24$273.760.64%
$274.00Nov 5$0.40$1.51$1.91$272.09$275.910.70%
$271.00Nov 5$2.08$0.19$2.27$268.73$273.270.83%
$275.00Nov 5$0.19$2.30$2.49$272.51$277.490.91%
$270.00Nov 5$2.97$0.08$3.05$266.95$273.051.12%
$276.00Nov 5$0.08$3.19$3.27$272.73$279.271.20%
$269.00Nov 5$3.89$0.03$3.92$265.08$272.921.44%
$277.00Nov 5$0.04$4.15$4.19$272.81$281.191.54%
$273.00Nov 6$2.33$2.32$4.65$268.35$277.651.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 5$0.08$0.08$0.16$269.84$276.16
$275.00$270.00Nov 5$0.19$0.08$0.27$269.73$275.27
$276.00$271.00Nov 5$0.08$0.19$0.27$270.73$276.27
$275.00$271.00Nov 5$0.19$0.19$0.38$270.62$275.38
$274.00$270.00Nov 5$0.40$0.08$0.48$269.52$274.48
$276.00$272.00Nov 5$0.08$0.44$0.52$271.48$276.52
$274.00$271.00Nov 5$0.40$0.19$0.59$270.41$274.59
$275.00$272.00Nov 5$0.19$0.44$0.63$271.37$275.63
$274.00$272.00Nov 5$0.40$0.44$0.84$271.16$274.84
$273.00$271.00Nov 5$0.77$0.19$0.96$270.04$273.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 523 found (best R:R 0.96, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
244/245282/283Dec 18$0.49$0.5152%0.96$244.51$282.49
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
268/268278/278Nov 13$0.33$0.1733%1.94$267.67$277.83
267/268278/278Nov 13$0.32$0.1835%1.78$267.18$277.82
251/252282/283Dec 18$0.52$0.4847%1.08$251.48$282.52
249/250282/283Dec 18$0.50$0.5048%1.00$249.50$282.50
248/249282/283Dec 18$0.49$0.5149%0.96$248.51$282.49
252/253281/282Dec 4$0.48$0.5250%0.92$252.52$281.48
254/255281/282Nov 27$0.45$0.5553%0.82$254.55$281.45
264/265276/277Nov 9$0.49$0.5149%0.96$264.51$276.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 6.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.30$9.709%32.33
$272.00$273.00$274.00Nov 5$0.18$0.8237%4.56
$273.00$274.00$275.00Nov 5$0.16$0.8431%5.25
$274.00$275.00$276.00Nov 5$0.10$0.9022%9.00
$270.00$271.00$272.00Nov 5$0.13$0.8725%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.32$8.6831%6.58
$240.00$250.00$260.00Nov 10$0.27$9.739%36.04
$230.00$240.00$250.00Nov 17$0.17$9.836%57.82
$230.00$240.00$250.00Nov 12$0.12$9.884%82.33
$245.00$250.00$255.00Nov 16$0.09$4.916%54.56

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 $-7.56, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$7.56$12.44
$250.00$260.001:2Nov 5-$2.85$7.15
$250.00$260.001:2Nov 10-$4.04$5.96
$260.00$267.001:2Nov 12-$2.28$4.72
$261.00$268.001:2Nov 16-$2.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.23$1.77
$257.50$250.001:2Nov 17-$0.21$7.29
$250.00$240.001:2Nov 18-$0.09$9.91
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 17-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 300 found (best yield 3.22%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.780.500.0%3.22%3.25%5532.0K
$274.00Dec 18$8.200.480.4%3.00%3.41%454316
$275.00Dec 18$7.640.470.8%2.80%3.57%1.9K28.6K
$276.00Dec 18$7.100.451.1%2.60%3.74%563960
$273.00Dec 11$8.370.510.0%3.07%3.10%6715
$277.00Dec 18$6.580.431.5%2.41%3.91%9991.5K
$274.00Dec 11$7.770.490.4%2.85%3.25%3523
$275.00Dec 11$7.210.470.8%2.64%3.41%9036
$278.00Dec 18$6.090.411.9%2.23%4.10%1.6K3.3K
$276.00Dec 11$6.670.461.1%2.44%3.58%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 835,402
Total Puts 1,884,088
Put/Call Ratio 2.26
Net Difference -1,048,686

Prior's Put/Call Breakdown

Total Calls 729,723
Total Puts 939,601
Put/Call Ratio 1.29
Net Difference -209,878

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