Tour v536
IWM
iShares Russell 2000 ETF
$272.78 -3.96%
(11/5 14:50) ◀
|
Thursday, November 5, 2026 (2:55pm)
January 2026
|
▶ (11/5 15:00)
◀ 11/5 14:55 ▶

Option Volume

Detail
ℹ
Current (11/05 2:55pm) 2,752,925
Calls: 853,646 (31%)
Puts: 1,899,279 (69%)
Prior (11/04) 1,687,856
Calls: 735,983 (44%)
Puts: 951,873 (56%)
Current vs Prior +63.10%
Calls: +15.99% (Calls)
Puts: +99.53% (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 +50.88%
Calls: +11.29%
Puts: +79.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:55pm) $728.43M
Calls: $78.97M (11%)
Puts: $649.46M (89%)
Prior (11/04) $147.76M
Calls: $62.34M (42%)
Puts: $85.42M (58%)
Current vs Prior +392.97%
Calls: +26.67%
Puts: +660.31%
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 +295.86%
Calls: +4.14%
Puts: +500.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:55pm) 2.22
Prior (11/04) 1.29
Current vs Prior +72.03%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +61.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:55pm) 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 0.76% | 1.78%1.78% | 2.38%1.78% | 3.29%3.64% | 6.51%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -21.53% | +28.44%+396.18% | +71.26%+28.45% | +37.51%+41.20% | +24.35%
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 -37.35% | +10.86%+131.76% | +44.70%+14.87% | +17.44%-1.59% | +10.54%
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 -21.53% | +28.44%+396.18% | +71.26%+28.45% | +37.51%+41.20% | +24.35%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 0.82%
Calls: 1.68% | 0.80%
Puts: 2.25% | 0.85%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -45.40% | -59.41%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -49.71% | -71.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($649.46M) vs calls ($78.97M). Massive premium surge with dollar volume up 393% vs prior. Dollar volume significantly above 7-day average (296% 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
14:55BEARISHBEARISHBEARISH
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 1,272 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2016.0316.09$16.060.4%90.81251
$263.00Nov 2012.6812.73$12.710.4%590.74138
$220.00Dec 1154.2954.52$54.410.4%130.94--
$225.00Dec 1149.4349.65$49.540.4%670.942
$260.00Nov 2015.1715.24$15.210.5%680.79804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 65.605.63$5.620.5%6.4K0.837.5K
$278.00Nov 207.988.03$8.000.6%2.7K0.643.6K
$274.00Nov 62.872.89$2.880.7%7.8K0.583.9K
$291.00Dec 418.5418.67$18.610.7%60.871
$270.00Dec 45.605.64$5.620.7%3290.421.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.060.07$0.0714.3%39.3K0.0771
$275.00Nov 50.140.15$0.156.7%45.1K0.1450
$274.00Nov 50.310.32$0.323.1%41.5K0.26177
$273.00Nov 50.640.66$0.653.1%36.2K0.4412
$282.00Nov 60.070.08$0.0812.5%10.4K0.046.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.060.07$0.0714.3%86.0K0.08558
$271.00Nov 50.170.18$0.185.6%79.6K0.18574
$272.00Nov 50.420.44$0.434.7%68.5K0.35900
$273.00Nov 50.880.90$0.892.2%52.9K0.56596
$261.00Nov 60.140.16$0.1513.3%5070.05747

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 652 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.5943.07$42.831.1%101.00--
$240.00Nov 532.5733.01$32.791.3%121.00--
$250.00Nov 522.6023.05$22.832.0%101.00--
$260.00Nov 512.6612.90$12.781.9%171.009
$267.00Nov 55.665.94$5.804.8%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 610.1810.33$10.261.5%1.9K1.001.2K
$284.00Nov 611.1611.32$11.241.4%3.0K1.001.9K
$285.00Nov 612.1812.32$12.251.1%9071.00857
$286.00Nov 613.1513.32$13.241.3%1991.00256
$287.00Nov 613.9214.48$14.203.9%761.00123

Most actively traded options today. High liquidity = easy entry/exit. 1,493 active (total vol 2.7M, top 115.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.140.15$0.156.7%45.1K0.1450
$274.00Nov 50.310.32$0.323.1%41.5K0.26177
$276.00Nov 50.060.07$0.0714.3%39.3K0.0771
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$273.00Nov 50.640.66$0.653.1%36.2K0.4412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.353.40$3.381.5%115.0K0.3459.6K
$270.00Nov 204.264.31$4.291.2%91.3K0.41201.9K
$270.00Nov 50.060.07$0.0714.3%86.0K0.08558
$264.00Nov 202.652.68$2.671.1%81.3K0.2754.1K
$271.00Nov 50.170.18$0.185.6%79.6K0.18574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 109.6%, max 168.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1857.0%21.3%168.0%36.7K2.1K
$272.00Nov 5Dec 1856.1%21.6%160.1%26.9K195
$271.00Nov 5Dec 1856.3%21.9%157.4%7.0K229
$274.00Nov 5Dec 1859.2%24.3%143.3%41.9K493
$267.50Nov 6Dec 1142.7%23.4%82.6%7988
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1857.0%21.3%168.0%54.3K5.9K
$272.00Nov 5Dec 1856.1%21.6%160.1%71.1K13.1K
$271.00Nov 5Dec 1856.3%21.9%157.4%83.0K3.2K
$274.00Nov 5Dec 1859.2%24.3%143.3%44.5K2.1K
$267.50Nov 6Dec 1142.7%23.4%82.6%2.3K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 655 found (best R:R 20.28, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Nov 5$0.54$0.46$0.5465%0.85$272.54
$272.00$272.50Nov 6$0.28$0.22$0.2856%0.79$272.28
$273.00$274.00Nov 5$0.33$0.67$0.3344%2.03$273.33
$277.00$277.50Nov 6$0.11$0.39$0.1123%3.55$277.11
$287.00$287.50Dec 11$0.12$0.38$0.1223%3.17$287.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.47$9.53$0.4710%20.28$239.53
$270.00$260.00Nov 19$2.27$7.73$2.2741%3.41$267.73
$250.00$245.00Dec 11$0.46$4.54$0.4616%9.87$249.54
$250.00$245.00Dec 4$0.39$4.61$0.3914%11.82$249.61
$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. 484 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$0.4149%1.44$273.59
$273.00$274.00Dec 18$0.58$0.58$0.4250%1.38$273.58
$275.00$276.00Dec 4$0.54$0.54$0.4654%1.17$275.54
$274.00$275.00Dec 18$0.56$0.56$0.4452%1.27$274.56
$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$0.7565%0.33$271.75
$271.00$270.00Nov 5$0.11$0.11$0.8982%0.12$270.89
$260.00$250.00Nov 10$0.39$0.39$9.6189%0.04$259.61
$272.50$272.00Nov 6$0.22$0.22$0.2852%0.79$272.28
$270.00$269.00Nov 6$0.26$0.26$0.7468%0.35$269.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.71, cheapest $1.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.5857.0%39.5%
$272.00Nov 5Nov 6$1.5956.1%39.6%
$272.50Nov 6Nov 13$2.1639.3%26.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.4757.0%39.5%
$272.00Nov 5Nov 6$1.4856.1%39.6%
$272.50Nov 6Nov 13$1.9839.3%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.56% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 5$0.65$0.89$1.54$271.46$274.540.56%
$272.00Nov 5$1.19$0.43$1.62$270.38$273.620.59%
$274.00Nov 5$0.32$1.56$1.88$272.12$275.880.69%
$271.00Nov 5$1.94$0.18$2.12$268.88$273.120.78%
$275.00Nov 5$0.15$2.38$2.53$272.47$277.530.93%
$270.00Nov 5$2.83$0.07$2.90$267.10$272.901.06%
$276.00Nov 5$0.07$3.29$3.36$272.64$279.361.23%
$269.00Nov 5$3.81$0.03$3.84$265.16$272.841.41%
$277.00Nov 5$0.03$4.22$4.25$272.75$281.251.56%
$273.00Nov 6$2.23$2.36$4.59$268.41$277.591.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 5$0.07$0.07$0.14$269.86$276.14
$275.00$270.00Nov 5$0.15$0.07$0.22$269.78$275.22
$276.00$271.00Nov 5$0.07$0.18$0.25$270.75$276.25
$275.00$271.00Nov 5$0.15$0.18$0.33$270.67$275.33
$274.00$270.00Nov 5$0.32$0.07$0.39$269.61$274.39
$274.00$271.00Nov 5$0.32$0.18$0.50$270.50$274.50
$276.00$272.00Nov 5$0.07$0.43$0.50$271.50$276.50
$275.00$272.00Nov 5$0.15$0.43$0.58$271.42$275.58
$274.00$272.00Nov 5$0.32$0.43$0.75$271.25$274.75
$273.00$271.00Nov 5$0.65$0.18$0.83$270.17$273.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 531 found (best R:R 1.08, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248281/282Dec 18$0.52$0.4848%1.08$247.48$281.52
246/247281/282Dec 18$0.51$0.4949%1.04$246.49$281.51
250/251281/282Dec 18$0.54$0.4646%1.17$250.46$281.54
249/250281/282Dec 18$0.53$0.4747%1.13$249.47$281.53
248/249281/282Dec 18$0.52$0.4848%1.08$248.48$281.52
252/253280/281Nov 27$0.47$0.5353%0.89$252.53$280.47
253/254280/281Dec 4$0.52$0.4847%1.08$253.48$280.52
251/252281/282Dec 18$0.54$0.4645%1.17$251.46$281.54
261/262278/279Nov 17$0.54$0.4645%1.17$261.46$278.54
258/259279/280Nov 20$0.51$0.4948%1.04$258.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 6.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.36$9.6410%26.78
$272.00$273.00$274.00Nov 5$0.21$0.7939%3.76
$271.00$272.00$273.00Nov 5$0.21$0.7938%3.76
$273.00$274.00$275.00Nov 5$0.16$0.8431%5.25
$274.00$275.00$276.00Nov 5$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.35$8.6531%6.41
$240.00$250.00$260.00Nov 10$0.29$9.7110%33.48
$230.00$240.00$250.00Nov 17$0.17$9.836%57.82
$230.00$240.00$250.00Nov 12$0.11$9.894%89.91
$230.00$240.00$250.00Nov 10$0.06$9.943%165.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $-6.57, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.57$13.43
$230.00$250.001:2Dec 11-$7.42$12.58
$250.00$260.001:2Nov 5-$2.73$7.27
$250.00$260.001:2Nov 10-$4.00$6.00
$260.00$267.001:2Nov 12-$2.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.18$1.82
$257.50$250.001:2Nov 17-$0.20$7.30
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 18-$0.10$9.90
$274.00$273.001:2Nov 5-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 299 found (best yield 3.19%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.700.500.1%3.19%3.27%5532.0K
$274.00Dec 18$8.120.480.5%2.98%3.42%454316
$275.00Dec 18$7.550.460.8%2.77%3.58%1.9K28.6K
$276.00Dec 18$7.030.451.2%2.58%3.76%572960
$273.00Dec 11$8.290.510.1%3.04%3.12%6715
$277.00Dec 18$6.510.431.6%2.39%3.93%9991.5K
$274.00Dec 11$7.700.490.5%2.82%3.27%3523
$275.00Dec 11$7.140.470.8%2.62%3.43%9036
$278.00Dec 18$6.030.411.9%2.21%4.12%1.6K3.3K
$276.00Dec 11$6.610.451.2%2.42%3.60%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 853,646
Total Puts 1,899,279
Put/Call Ratio 2.22
Net Difference -1,045,633

Prior's Put/Call Breakdown

Total Calls 735,983
Total Puts 951,873
Put/Call Ratio 1.29
Net Difference -215,890

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