Tour v536
IWM
iShares Russell 2000 ETF
$271.42 -4.44%
(11/5 12:55) ◀
|
Thursday, November 5, 2026 (1:00pm)
January 2026
|
▶ (11/5 13:05)
◀ 11/5 13:00 ▶

Option Volume

Detail
ℹ
Current (11/05 1:00pm) 2,087,395
Calls: 625,323 (30%)
Puts: 1,462,072 (70%)
Prior (11/04) 1,425,472
Calls: 628,286 (44%)
Puts: 797,186 (56%)
Current vs Prior +46.44%
Calls: -0.47% (Calls)
Puts: +83.40% (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 +14.41%
Calls: -18.47%
Puts: +38.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:00pm) $729.18M
Calls: $40.27M (6%)
Puts: $688.92M (94%)
Prior (11/04) $141.97M
Calls: $76.11M (54%)
Puts: $65.87M (46%)
Current vs Prior +413.60%
Calls: -47.09%
Puts: +945.91%
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 +296.27%
Calls: -46.90%
Puts: +536.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:00pm) 2.34
Prior (11/04) 1.27
Current vs Prior +84.27%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +69.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:00pm) 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 0.97% | 1.91%1.91% | 2.47%1.91% | 3.62%3.85% | 6.74%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -0.66% | +37.59%+431.50% | +78.23%+37.59% | +51.13%+49.34% | +28.56%
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 -20.69% | +18.75%+148.26% | +50.59%+23.04% | +29.07%+4.07% | +14.28%
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 -0.66% | +37.59%+431.50% | +78.23%+37.59% | +51.13%+49.34% | +28.56%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.16% | 0.77%
Calls: 1.57% | 0.75%
Puts: 0.74% | 0.79%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -67.69% | -61.88%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -70.23% | -73.64%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($688.92M) vs calls ($40.27M). Massive premium surge with dollar volume up 414% vs prior. Dollar volume significantly above 7-day average (296% higher). Extreme bearish P/C ratio of 2.34 - heavy put buying.

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
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 1,248 of results (avg 2.3%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2017.8517.87$17.860.1%--0.82181
$273.00Nov 205.305.31$5.310.2%1.0K0.48890
$275.00Nov 275.025.03$5.030.2%5610.43203
$274.00Nov 204.774.78$4.780.2%1.0K0.451.9K
$275.00Nov 204.274.28$4.280.2%3.0K0.424.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 94.334.35$4.340.5%1.6K0.62870
$300.00Dec 428.5128.67$28.590.6%30.9411
$285.00Nov 1813.9514.04$14.000.6%--0.8671
$269.00Nov 112.952.97$2.960.7%2460.39790
$267.00Nov 132.932.95$2.940.7%4790.342.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.110.12$0.128.3%21.3K0.1150
$276.00Nov 50.060.07$0.0714.3%24.4K0.0671
$274.00Nov 50.230.24$0.244.2%16.8K0.19177
$273.00Nov 50.450.46$0.462.2%6.9K0.3012
$272.00Nov 50.780.80$0.792.5%3.1K0.4539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.070.08$0.0812.5%8.2K0.06745
$268.00Nov 50.140.15$0.156.7%16.0K0.10929
$269.00Nov 50.260.27$0.273.7%23.8K0.16603
$270.00Nov 50.480.49$0.492.0%40.7K0.27558
$271.00Nov 50.830.84$0.841.2%41.8K0.40574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 618 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.3941.73$41.560.8%101.00--
$240.00Nov 531.3931.72$31.561.0%101.00--
$250.00Nov 521.4021.72$21.561.5%81.00--
$260.00Nov 511.4211.57$11.501.3%101.009
$230.00Nov 641.4541.90$41.681.1%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Nov 610.9711.21$11.092.2%9841.001.0K
$283.00Nov 611.4711.73$11.602.2%1.9K1.001.2K
$284.00Nov 612.4812.72$12.601.9%3.0K1.001.9K
$285.00Nov 613.4713.71$13.591.8%7781.00857
$286.00Nov 614.1914.66$14.433.3%1981.00256

Most actively traded options today. High liquidity = easy entry/exit. 1,424 active (total vol 2.1M, top 112.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.6K0.011.5K
$278.00Nov 50.010.02$0.0250.0%29.7K0.01534
$284.00Nov 50.000.01$0.01100.0%27.6K0.004.5K
$285.00Nov 50.000.01$0.01100.0%26.5K0.001.2K
$282.00Nov 50.000.01$0.01100.0%25.3K0.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.084.13$4.111.2%112.8K0.3759.6K
$264.00Nov 203.283.33$3.311.5%81.0K0.3054.1K
$270.00Nov 205.095.14$5.121.0%71.4K0.44201.9K
$272.00Nov 51.341.35$1.350.7%51.0K0.55900
$273.00Nov 51.992.03$2.012.0%47.1K0.70596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 91.5%, max 126.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1849.8%22.0%126.8%3.4K195
$269.00Nov 5Dec 1851.9%22.9%126.4%383335
$270.00Nov 5Dec 1850.9%22.7%124.8%1.5K22.0K
$271.00Nov 5Dec 1849.9%22.3%123.6%1.2K229
$274.00Nov 5Dec 1850.0%24.7%102.8%17.2K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1849.8%22.0%126.8%53.0K13.1K
$269.00Nov 5Dec 1851.9%22.9%126.3%24.0K4.4K
$270.00Nov 5Dec 1850.9%22.7%124.8%57.7K98.6K
$271.00Nov 5Dec 1849.9%22.3%123.6%44.7K3.2K
$274.00Nov 5Dec 1850.0%24.7%102.4%43.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 684 found (best R:R 2.85, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.64$0.36$0.6473%0.56$270.64
$271.00$272.00Nov 5$0.48$0.52$0.4860%1.08$271.48
$272.00$273.00Nov 5$0.33$0.67$0.3345%2.03$272.33
$274.00$275.00Nov 5$0.12$0.88$0.1219%7.33$274.12
$272.50$273.00Nov 6$0.22$0.28$0.2245%1.27$272.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.26$0.74$0.2688%2.85$294.74
$294.00$293.00Dec 18$0.31$0.69$0.3187%2.23$293.69
$270.00$260.00Nov 19$2.59$7.41$2.5944%2.86$267.41
$240.00$230.00Dec 11$0.56$9.44$0.5611%16.86$239.44
$291.00$290.00Dec 18$0.63$0.37$0.6383%0.59$290.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 510 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
$273.00$274.00Dec 18$0.56$0.56$0.4452%1.27$273.56
$274.00$275.00Dec 18$0.54$0.54$0.4654%1.17$274.54
$275.00$276.00Nov 27$0.50$0.50$0.5057%1.00$275.50
$272.00$273.00Dec 18$0.57$0.57$0.4350%1.33$272.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.56$0.56$9.4486%0.06$259.44
$271.00$270.00Nov 5$0.35$0.35$0.6560%0.54$270.65
$270.00$269.00Nov 5$0.22$0.22$0.7873%0.28$269.78
$269.00$268.00Nov 5$0.12$0.12$0.8884%0.14$268.88
$267.50$267.00Nov 6$0.11$0.11$0.3975%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.49, cheapest $1.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.1950.1%37.9%
$271.00Nov 5Nov 6$1.3849.9%38.5%
$272.00Nov 5Nov 6$1.3249.8%38.6%
$272.50Nov 6Nov 13$2.3538.2%29.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.0750.1%37.9%
$271.00Nov 5Nov 6$1.2449.9%38.5%
$272.00Nov 5Nov 6$1.1849.8%38.6%
$272.50Nov 6Nov 13$2.1638.2%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 574 found (cheapest 0.78% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.27$0.84$2.11$268.89$273.110.78%
$272.00Nov 5$0.79$1.35$2.14$269.86$274.140.79%
$270.00Nov 5$1.91$0.49$2.40$267.60$272.400.88%
$273.00Nov 5$0.46$2.01$2.47$270.53$275.470.91%
$269.00Nov 5$2.71$0.27$2.98$266.02$271.981.10%
$274.00Nov 5$0.24$2.82$3.06$270.94$277.061.13%
$268.00Nov 5$3.59$0.15$3.74$264.26$271.741.38%
$275.00Nov 5$0.12$3.68$3.80$271.20$278.801.40%
$276.00Nov 5$0.07$4.55$4.62$271.38$280.621.70%
$272.00Nov 6$2.11$2.53$4.64$267.36$276.641.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$267.00Nov 5$0.07$0.08$0.15$266.85$276.15
$275.00$267.00Nov 5$0.12$0.08$0.20$266.80$275.20
$276.00$268.00Nov 5$0.07$0.15$0.22$267.78$276.22
$275.00$268.00Nov 5$0.12$0.15$0.27$267.73$275.27
$274.00$267.00Nov 5$0.24$0.08$0.32$266.68$274.32
$276.00$269.00Nov 5$0.07$0.27$0.34$268.66$276.34
$275.00$269.00Nov 5$0.12$0.27$0.39$268.61$275.39
$274.00$268.00Nov 5$0.24$0.15$0.39$267.61$274.39
$274.00$269.00Nov 5$0.24$0.27$0.51$268.49$274.51
$275.00$270.00Nov 5$0.12$0.49$0.61$269.39$275.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.48$0.5252%0.92$242.52$281.48
243/244281/282Dec 18$0.48$0.5251%0.92$243.52$281.48
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
251/252278/279Nov 20$0.47$0.5352%0.89$251.53$278.47
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
251/252279/280Nov 20$0.44$0.5655%0.79$251.56$279.44
244/245281/282Dec 18$0.48$0.5251%0.92$244.52$281.48
247/248281/282Dec 18$0.50$0.5049%1.00$247.50$281.50
251/252281/282Nov 20$0.38$0.6260%0.61$251.62$281.38
253/254278/279Nov 20$0.48$0.5250%0.92$253.52$278.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 5.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.11$0.8926%8.09
$271.00$272.00$273.00Nov 5$0.15$0.8530%5.67
$268.00$269.00$270.00Nov 5$0.08$0.9216%11.50
$273.00$274.00$275.00Nov 5$0.10$0.9020%9.00
$270.00$271.00$272.00Nov 5$0.16$0.8429%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.46$8.5432%5.85
$240.00$250.00$260.00Nov 10$0.40$9.6012%24.00
$230.00$240.00$250.00Nov 12$0.16$9.846%61.50
$230.00$240.00$250.00Nov 10$0.10$9.904%99.00
$245.00$250.00$255.00Nov 16$0.12$4.887%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 373 found (best net $-1.44, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$1.44$8.56
$260.00$267.501:2Nov 12-$0.97$6.53
$261.00$269.001:2Nov 18-$1.24$6.76
$245.00$255.001:2Nov 13-$8.31$1.69
$272.00$273.001:2Nov 5-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.06$9.94
$310.00$297.001:2Nov 13-$12.44$0.56
$257.50$250.001:2Nov 12-$0.04$7.46
$257.50$250.001:2Nov 17-$0.32$7.18
$250.00$240.001:2Nov 18-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 312 found (best yield 3.25%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.810.490.2%3.25%3.46%299156
$273.00Dec 18$8.240.480.6%3.04%3.62%3592.0K
$274.00Dec 18$7.680.460.9%2.83%3.78%391316
$272.00Dec 11$8.440.510.2%3.11%3.32%5720
$275.00Dec 18$7.150.451.3%2.63%3.95%80028.6K
$272.50Dec 11$8.120.500.4%2.99%3.39%1441
$273.00Dec 11$7.860.490.6%2.90%3.48%6415
$276.00Dec 18$6.640.431.7%2.45%4.13%525960
$274.00Dec 11$7.280.470.9%2.68%3.63%3423
$277.00Dec 18$6.150.412.1%2.27%4.32%9371.5K

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 625,323
Total Puts 1,462,072
Put/Call Ratio 2.34
Net Difference -836,749

Prior's Put/Call Breakdown

Total Calls 628,286
Total Puts 797,186
Put/Call Ratio 1.27
Net Difference -168,900

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