Tour v536
IWM
iShares Russell 2000 ETF
$270.80 -4.65%
(11/5 13:00) ◀
|
Thursday, November 5, 2026 (1:05pm)
January 2026
|
▶ (11/5 13:10)
◀ 11/5 13:05 ▶

Option Volume

Detail
ℹ
Current (11/05 1:05pm) 2,145,738
Calls: 637,940 (30%)
Puts: 1,507,798 (70%)
Prior (11/04) 1,443,897
Calls: 634,485 (44%)
Puts: 809,412 (56%)
Current vs Prior +48.61%
Calls: +0.54% (Calls)
Puts: +86.28% (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 +17.60%
Calls: -16.83%
Puts: +42.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:05pm) $805.08M
Calls: $40.44M (5%)
Puts: $764.63M (95%)
Prior (11/04) $142.12M
Calls: $73.74M (52%)
Puts: $68.38M (48%)
Current vs Prior +466.47%
Calls: -45.16%
Puts: +1018.23%
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 +337.51%
Calls: -46.67%
Puts: +606.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:05pm) 2.36
Prior (11/04) 1.28
Current vs Prior +85.27%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:05pm) 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 1.02% | 2.02%2.02% | 2.59%2.02% | 3.77%4.03% | 6.93%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +4.50% | +45.88%+463.52% | +86.61%+45.88% | +57.63%+55.96% | +32.37%
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 -16.57% | +25.91%+163.22% | +57.67%+30.45% | +34.62%+8.69% | +17.66%
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 +4.50% | +45.88%+463.52% | +86.61%+45.88% | +57.63%+55.96% | +32.37%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 0.94%
Calls: 1.28% | 0.67%
Puts: 0.84% | 1.20%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -70.47% | -53.47%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -72.80% | -67.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($764.63M) vs calls ($40.44M). Massive premium surge with dollar volume up 466% vs prior. Dollar volume significantly above 7-day average (338% higher). Extreme bearish P/C ratio of 2.36 - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 1,257 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 208.808.83$8.820.3%590.61233
$269.00Nov 207.487.51$7.500.4%5940.56681
$271.00Nov 62.422.43$2.420.4%8290.5041
$260.00Nov 2014.0514.11$14.080.4%470.75804
$263.00Nov 2011.6811.73$11.710.4%170.69138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 203.903.92$3.910.5%8.9K0.35144.8K
$273.00Nov 63.553.57$3.560.6%4.3K0.632.2K
$263.00Nov 203.393.41$3.400.6%6130.3091.2K
$262.00Nov 203.173.19$3.180.6%1.7K0.2945.3K
$272.00Nov 62.983.00$2.990.7%7.1K0.566.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.090.10$0.1010.0%22.2K0.0750
$274.00Nov 50.170.18$0.185.6%18.4K0.13177
$273.00Nov 50.340.35$0.352.9%8.1K0.2212
$272.00Nov 50.600.61$0.611.6%4.6K0.3439
$280.00Nov 60.130.14$0.147.1%7.5K0.067.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.140.15$0.156.7%10.7K0.10745
$268.00Nov 50.250.26$0.263.8%18.2K0.16929
$269.00Nov 50.440.45$0.452.2%26.5K0.25603
$270.00Nov 50.740.75$0.751.3%48.6K0.38558
$256.00Nov 60.120.14$0.1315.4%1140.044.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 617 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 540.5841.01$40.801.1%101.00--
$230.00Nov 640.6341.30$40.971.6%--1.0013
$240.00Nov 530.5831.03$30.811.5%101.00--
$250.00Nov 520.5921.03$20.812.1%81.00--
$240.00Nov 630.6631.24$30.951.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 56.086.27$6.183.1%34.9K1.002.0K
$278.00Nov 57.087.25$7.172.4%38.8K1.001.4K
$279.00Nov 58.108.25$8.181.8%35.2K1.00958
$280.00Nov 59.089.25$9.161.9%42.5K1.004.1K
$281.00Nov 510.0810.25$10.161.7%22.9K1.001.4K

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%29.9K0.01534
$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 204.484.52$4.500.9%112.8K0.3959.6K
$264.00Nov 203.633.66$3.650.8%81.0K0.3354.1K
$270.00Nov 205.535.58$5.560.9%71.5K0.47201.9K
$272.00Nov 51.791.81$1.801.1%51.8K0.66900
$270.00Nov 50.740.75$0.751.3%48.6K0.38558

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 94.0%, max 141.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$268.00Nov 5Dec 1857.2%23.7%141.6%64782
$269.00Nov 5Dec 1855.2%23.4%136.2%710335
$270.00Nov 5Dec 1854.2%23.0%135.8%1.6K22.0K
$271.00Nov 5Dec 1853.6%22.8%135.3%2.3K229
$273.00Nov 5Dec 1854.2%25.5%112.9%8.4K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$268.00Nov 5Dec 1857.2%23.7%141.6%18.5K15.4K
$269.00Nov 5Dec 1855.2%23.4%136.2%26.7K4.4K
$270.00Nov 5Dec 1854.2%23.0%135.8%65.6K98.6K
$271.00Nov 5Dec 1853.6%22.8%135.3%49.6K3.2K
$273.00Nov 5Dec 1854.2%25.5%112.9%48.6K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 686 found (best R:R 1.27, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.55$0.45$0.5562%0.82$270.55
$290.00$291.00Dec 4$0.12$0.88$0.1213%7.33$290.12
$271.00$272.00Nov 5$0.40$0.60$0.4048%1.50$271.40
$272.00$273.00Nov 5$0.26$0.74$0.2634%2.85$272.26
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.44$0.56$0.4489%1.27$294.56
$270.00$260.00Nov 19$2.75$7.25$2.7546%2.64$267.25
$240.00$230.00Dec 11$0.61$9.39$0.6112%15.39$239.39
$250.00$245.00Dec 11$0.57$4.43$0.5719%7.77$249.43
$260.00$250.00Nov 19$1.24$8.76$1.2425%7.06$258.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 513 found (best R:R 0.02, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.57$0.57$0.4351%1.33$272.57
$271.00$272.00Nov 27$0.59$0.59$0.4149%1.44$271.59
$271.00$272.00Dec 18$0.58$0.58$0.4250%1.38$271.58
$277.00$278.00Dec 18$0.47$0.47$0.5360%0.89$277.47
$274.00$275.00Dec 11$0.53$0.53$0.4754%1.13$274.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.00$260.00Nov 5$0.14$0.14$6.8690%0.02$266.86
$260.00$250.00Nov 10$0.65$0.65$9.3584%0.07$259.35
$269.00$268.00Nov 5$0.19$0.19$0.8175%0.23$268.81
$270.00$269.00Nov 5$0.30$0.30$0.7062%0.43$269.70
$268.00$267.00Nov 5$0.11$0.11$0.8984%0.12$267.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.56, cheapest $1.19)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3253.9%40.3%
$270.00Nov 5Nov 6$1.4354.2%41.2%
$271.00Nov 5Nov 6$1.4153.6%41.0%
$272.50Nov 6Nov 13$2.3540.0%29.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.1953.9%40.3%
$270.00Nov 5Nov 6$1.3054.2%41.2%
$271.00Nov 5Nov 6$1.3053.6%41.0%
$272.50Nov 6Nov 13$2.1840.0%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 569 found (cheapest 0.81% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.01$1.19$2.20$268.80$273.200.81%
$270.00Nov 5$1.56$0.75$2.31$267.69$272.310.85%
$272.00Nov 5$0.61$1.80$2.41$269.59$274.410.89%
$269.00Nov 5$2.26$0.45$2.71$266.29$271.711.00%
$273.00Nov 5$0.35$2.54$2.89$270.11$275.891.07%
$268.00Nov 5$3.07$0.26$3.33$264.67$271.331.23%
$274.00Nov 5$0.18$3.37$3.55$270.45$277.551.31%
$267.00Nov 5$3.96$0.15$4.11$262.89$271.111.52%
$275.00Nov 5$0.10$4.27$4.37$270.63$279.371.61%
$271.00Nov 6$2.42$2.49$4.91$266.09$275.911.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.09% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$267.00Nov 5$0.10$0.15$0.25$266.75$275.25
$274.00$267.00Nov 5$0.18$0.15$0.33$266.67$274.33
$275.00$268.00Nov 5$0.10$0.26$0.36$267.64$275.36
$274.00$268.00Nov 5$0.18$0.26$0.44$267.56$274.44
$273.00$267.00Nov 5$0.35$0.15$0.50$266.50$273.50
$275.00$269.00Nov 5$0.10$0.45$0.55$268.45$275.55
$273.00$268.00Nov 5$0.35$0.26$0.61$267.39$273.61
$274.00$269.00Nov 5$0.18$0.45$0.63$268.37$274.63
$273.00$269.00Nov 5$0.35$0.45$0.80$268.20$273.80
$272.00$267.00Nov 5$0.61$0.15$0.76$266.24$272.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 483 found (best R:R 1.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/241280/281Dec 18$0.50$0.5052%1.00$240.50$280.50
243/244280/281Dec 18$0.51$0.4950%1.04$243.49$280.51
246/247280/281Dec 18$0.53$0.4748%1.13$246.47$280.53
249/250277/278Nov 20$0.49$0.5151%0.96$249.51$277.49
245/246280/281Dec 18$0.52$0.4848%1.08$245.48$280.52
249/250278/279Nov 20$0.46$0.5454%0.85$249.54$278.46
247/248280/281Dec 18$0.53$0.4747%1.13$247.47$280.53
249/250280/281Nov 20$0.40$0.6059%0.67$249.60$280.40
249/250279/280Nov 20$0.42$0.5857%0.72$249.58$279.42
248/249280/281Dec 18$0.53$0.4746%1.13$248.47$280.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 5.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.09$0.9121%10.11
$270.00$271.00$272.00Nov 5$0.15$0.8528%5.67
$268.00$269.00$270.00Nov 5$0.11$0.8922%8.09
$274.00$275.00$276.00Nov 6$0.05$0.9511%19.00
$271.00$272.00$273.00Nov 5$0.14$0.8626%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.51$8.4933%5.62
$240.00$250.00$260.00Nov 10$0.45$9.5514%21.22
$230.00$240.00$250.00Nov 12$0.18$9.826%54.56
$230.00$240.00$250.00Nov 10$0.13$9.875%75.92
$240.00$245.00$250.00Nov 16$0.08$4.925%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 366 found (best net $-0.85, 353 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$0.85$9.15
$260.00$267.501:2Nov 12-$0.85$6.65
$261.00$269.001:2Nov 18-$1.18$6.82
$245.00$255.001:2Nov 13-$7.92$2.08
$271.00$272.001:2Nov 5-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.12$9.88
$257.50$250.001:2Nov 12-$0.07$7.43
$257.50$250.001:2Nov 17-$0.38$7.12
$250.00$240.001:2Nov 18-$0.19$9.81
$250.00$240.001:2Nov 12$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 321 found (best yield 3.40%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Dec 18$9.220.500.1%3.40%3.48%224217
$272.00Dec 18$8.640.490.4%3.19%3.63%496156
$273.00Dec 18$8.070.470.8%2.98%3.79%3592.0K
$274.00Dec 18$7.530.451.2%2.78%3.96%391316
$271.00Dec 11$8.840.510.1%3.26%3.34%113
$272.00Dec 11$8.260.500.4%3.05%3.49%5720
$275.00Dec 18$7.010.431.6%2.59%4.14%82028.6K
$272.50Dec 11$7.960.490.6%2.94%3.57%1441
$273.00Dec 11$7.680.480.8%2.84%3.65%6415
$276.00Dec 18$6.510.421.9%2.40%4.32%525960

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 637,940
Total Puts 1,507,798
Put/Call Ratio 2.36
Net Difference -869,858

Prior's Put/Call Breakdown

Total Calls 634,485
Total Puts 809,412
Put/Call Ratio 1.28
Net Difference -174,927

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