Tour v536
IWM
iShares Russell 2000 ETF
$271.74 -4.32%
(11/5 13:05) ◀
|
Thursday, November 5, 2026 (1:10pm)
January 2026
|
▶ (11/5 13:15)
◀ 11/5 13:10 ▶

Option Volume

Detail
ℹ
Current (11/05 1:10pm) 2,193,571
Calls: 653,016 (30%)
Puts: 1,540,555 (70%)
Prior (11/04) 1,454,588
Calls: 640,588 (44%)
Puts: 814,000 (56%)
Current vs Prior +50.80%
Calls: +1.94% (Calls)
Puts: +89.26% (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 +20.23%
Calls: -14.86%
Puts: +45.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:10pm) $731.66M
Calls: $45.40M (6%)
Puts: $686.26M (94%)
Prior (11/04) $142.33M
Calls: $72.70M (51%)
Puts: $69.63M (49%)
Current vs Prior +414.06%
Calls: -37.55%
Puts: +885.52%
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 +297.62%
Calls: -40.13%
Puts: +534.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:10pm) 2.36
Prior (11/04) 1.27
Current vs Prior +85.66%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:10pm) 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% | 1.88%1.88% | 2.41%1.88% | 3.56%3.83% | 6.76%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -0.03% | +35.82%+424.70% | +74.03%+35.83% | +48.78%+48.44% | +29.10%
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 -20.19% | +17.23%+145.08% | +47.04%+21.47% | +27.07%+3.45% | +14.76%
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 -0.03% | +35.82%+424.70% | +74.03%+35.83% | +48.78%+48.44% | +29.10%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.53% | 0.78%
Calls: 1.37% | 0.72%
Puts: 1.69% | 0.85%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -57.38% | -61.39%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -60.74% | -73.30%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($686.26M) vs calls ($45.40M). Massive premium surge with dollar volume up 414% vs prior. Dollar volume significantly above 7-day average (298% higher). Above-average activity with volume up 51% vs prior.

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
13:10BEARISHBEARISHBEARISH
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 1,222 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2028.1328.26$28.200.5%20.91210
$270.00Nov 94.124.14$4.130.5%2440.5927
$267.00Nov 65.655.68$5.670.5%340.7852
$251.00Nov 2022.5522.67$22.610.5%20.8753
$260.00Nov 2014.6514.73$14.690.5%470.76804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Dec 1120.6420.81$20.730.8%690.8640
$287.50Dec 1116.9317.07$17.000.8%100.79--
$272.50Nov 134.724.76$4.740.8%5480.52409
$272.00Nov 62.332.35$2.340.9%7.2K0.526.3K
$269.00Nov 133.373.40$3.390.9%8340.40476

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 255 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.060.07$0.0714.3%24.9K0.0571
$275.00Nov 50.140.15$0.156.7%24.7K0.1050
$274.00Nov 50.280.29$0.293.4%20.8K0.18177
$273.00Nov 50.530.54$0.541.9%8.8K0.3012
$272.00Nov 50.910.93$0.922.2%5.5K0.4439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.130.14$0.147.1%19.7K0.11929
$267.00Nov 50.080.09$0.0911.1%12.0K0.07745
$269.00Nov 50.230.24$0.244.2%30.2K0.18603
$270.00Nov 50.410.43$0.424.8%51.2K0.28558
$271.00Nov 50.720.73$0.731.4%48.0K0.41574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 620 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.3241.83$41.581.2%101.00--
$240.00Nov 531.3131.85$31.581.7%101.00--
$250.00Nov 521.3121.78$21.552.2%81.00--
$260.00Nov 511.5011.80$11.652.6%111.009
$230.00Nov 641.3942.01$41.701.5%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.2110.46$10.342.4%2.6K1.004.3K
$282.50Nov 610.6910.95$10.822.4%9841.001.0K
$283.00Nov 611.2111.47$11.342.3%1.9K1.001.2K
$284.00Nov 612.1712.47$12.322.4%3.0K1.001.9K
$285.00Nov 613.1513.46$13.312.3%7781.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,428 active (total vol 2.2M, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.6K0.011.5K
$278.00Nov 50.010.02$0.0250.0%30.0K0.01534
$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 203.974.03$4.001.5%112.9K0.3759.6K
$264.00Nov 203.203.25$3.231.5%81.0K0.3154.1K
$270.00Nov 204.955.01$4.981.2%75.2K0.45201.9K
$272.00Nov 51.171.19$1.181.7%52.9K0.56900
$270.00Nov 50.410.43$0.424.8%51.2K0.28558

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 94.6%, max 136.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 5Dec 1854.8%23.2%136.5%817335
$272.00Nov 5Dec 1851.8%22.2%133.9%6.0K195
$270.00Nov 5Dec 1853.0%22.8%132.2%1.7K22.0K
$271.00Nov 5Dec 1851.6%22.5%129.6%3.1K229
$274.00Nov 5Dec 1851.5%24.9%107.1%21.2K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 5Dec 1854.8%23.2%136.5%30.4K4.4K
$272.00Nov 5Dec 1851.8%22.2%133.9%55.1K13.1K
$270.00Nov 5Dec 1853.0%22.8%132.2%68.2K98.6K
$271.00Nov 5Dec 1851.6%22.5%129.6%51.1K3.2K
$274.00Nov 5Dec 1851.5%24.9%107.1%43.3K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 669 found (best R:R 3.00, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$286.00Nov 16$0.10$0.90$0.1011%9.00$285.10
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$287.50$288.00Dec 11$0.11$0.39$0.1121%3.55$287.61
$289.00$290.00Dec 11$0.18$0.82$0.1818%4.56$289.18
$282.50$283.00Nov 27$0.13$0.37$0.1325%2.85$282.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.50$7.50$2.5044%3.00$267.50
$291.00$290.00Dec 18$0.59$0.41$0.5983%0.69$290.41
$260.00$250.00Nov 19$1.09$8.91$1.0923%8.17$258.91
$250.00$245.00Dec 11$0.53$4.47$0.5318%8.43$249.47
$240.00$230.00Dec 11$0.57$9.43$0.5712%16.54$239.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 502 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.59$0.59$0.4151%1.44$272.59
$277.00$278.00Dec 18$0.50$0.50$0.5059%1.00$277.50
$274.00$275.00Dec 18$0.55$0.55$0.4554%1.22$274.55
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
$275.00$276.00Dec 11$0.53$0.53$0.4755%1.13$275.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.31$0.31$0.6959%0.45$270.69
$270.00$269.00Nov 5$0.18$0.18$0.8272%0.22$269.82
$268.00$267.50Nov 6$0.11$0.11$0.3973%0.28$267.89
$260.00$250.00Nov 10$0.51$0.51$9.4986%0.05$259.49
$263.00$262.50Nov 18$0.11$0.11$0.3972%0.28$262.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.57, cheapest $1.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.2951.8%38.5%
$271.00Nov 5Nov 6$1.3251.6%38.5%
$272.50Nov 6Nov 13$2.3338.1%28.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.1651.8%38.5%
$271.00Nov 5Nov 6$1.1851.6%38.5%
$272.50Nov 6Nov 13$2.1538.1%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 577 found (cheapest 0.77% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.92$1.18$2.10$269.90$274.100.77%
$271.00Nov 5$1.46$0.73$2.19$268.81$273.190.81%
$273.00Nov 5$0.54$1.80$2.34$270.66$275.340.86%
$270.00Nov 5$2.17$0.42$2.59$267.41$272.590.95%
$274.00Nov 5$0.29$2.55$2.84$271.16$276.841.05%
$269.00Nov 5$2.98$0.24$3.22$265.78$272.221.18%
$275.00Nov 5$0.15$3.40$3.55$271.45$278.551.31%
$268.00Nov 5$3.88$0.14$4.02$263.98$272.021.48%
$276.00Nov 5$0.07$4.39$4.46$271.54$280.461.64%
$272.00Nov 6$2.21$2.34$4.55$267.45$276.551.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.09% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$267.00Nov 5$0.15$0.09$0.24$266.76$275.24
$275.00$268.00Nov 5$0.15$0.14$0.29$267.71$275.29
$275.00$269.00Nov 5$0.15$0.24$0.39$268.61$275.39
$274.00$267.00Nov 5$0.29$0.09$0.38$266.62$274.38
$274.00$268.00Nov 5$0.29$0.14$0.43$267.57$274.43
$274.00$269.00Nov 5$0.29$0.24$0.53$268.47$274.53
$275.00$270.00Nov 5$0.15$0.42$0.57$269.43$275.57
$274.00$270.00Nov 5$0.29$0.42$0.71$269.29$274.71
$273.00$267.00Nov 5$0.54$0.09$0.63$266.37$273.63
$273.00$268.00Nov 5$0.54$0.14$0.68$267.32$273.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
241/242281/282Dec 18$0.50$0.5052%1.00$241.50$281.50
242/243281/282Dec 18$0.50$0.5052%1.00$242.50$281.50
243/244281/282Dec 18$0.50$0.5051%1.00$243.50$281.50
245/246281/282Dec 18$0.51$0.4950%1.04$245.49$281.51
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
253/254279/280Nov 27$0.51$0.4949%1.04$253.49$279.51
252/253279/280Nov 27$0.49$0.5150%0.96$252.51$279.49
254/255279/280Nov 27$0.51$0.4948%1.04$254.49$279.51
255/256279/280Nov 27$0.52$0.4847%1.08$255.48$279.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 6.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Nov 5$0.10$0.9024%9.00
$272.00$273.00$274.00Nov 5$0.13$0.8726%6.69
$270.00$271.00$272.00Nov 6$0.06$0.9413%15.67
$271.00$272.00$273.00Nov 5$0.16$0.8429%5.25
$274.00$275.00$276.00Nov 5$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.41$8.5932%6.09
$240.00$250.00$260.00Nov 10$0.35$9.6512%27.57
$230.00$240.00$250.00Nov 12$0.14$9.866%70.43
$230.00$240.00$250.00Nov 10$0.11$9.894%89.91
$245.00$250.00$255.00Nov 16$0.11$4.897%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 375 found (best net $-1.75, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$1.75$8.25
$260.00$267.501:2Nov 12-$1.02$6.48
$261.00$269.001:2Nov 18-$1.32$6.68
$245.00$255.001:2Nov 13-$8.52$1.48
$272.00$273.001:2Nov 5-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.10$9.90
$310.00$297.001:2Nov 13-$12.36$0.64
$257.50$250.001:2Nov 17-$0.32$7.18
$257.50$250.001:2Nov 12-$0.08$7.42
$250.00$240.001:2Nov 18-$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 311 found (best yield 3.30%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.970.490.1%3.30%3.40%496156
$273.00Dec 18$8.390.480.5%3.09%3.55%3662.0K
$274.00Dec 18$7.820.460.8%2.88%3.71%391316
$275.00Dec 18$7.280.451.2%2.68%3.88%82928.6K
$272.00Dec 11$8.570.510.1%3.15%3.25%7620
$272.50Dec 11$8.280.490.3%3.05%3.33%1441
$273.00Dec 11$7.990.490.5%2.94%3.40%6515
$276.00Dec 18$6.760.431.6%2.49%4.06%525960
$274.00Dec 11$7.420.470.8%2.73%3.56%3423
$277.00Dec 18$6.300.411.9%2.32%4.25%9621.5K

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 653,016
Total Puts 1,540,555
Put/Call Ratio 2.36
Net Difference -887,539

Prior's Put/Call Breakdown

Total Calls 640,588
Total Puts 814,000
Put/Call Ratio 1.27
Net Difference -173,412

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