Tour v536
IWM
iShares Russell 2000 ETF
$271.86 -4.28%
(11/5 13:15) ◀
|
Thursday, November 5, 2026 (1:20pm)
January 2026
|
▶ (11/5 13:25)
◀ 11/5 13:20 ▶

Option Volume

Detail
ℹ
Current (11/05 1:20pm) 2,293,838
Calls: 683,556 (30%)
Puts: 1,610,282 (70%)
Prior (11/04) 1,471,915
Calls: 647,259 (44%)
Puts: 824,656 (56%)
Current vs Prior +55.84%
Calls: +5.61% (Calls)
Puts: +95.27% (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 +25.72%
Calls: -10.88%
Puts: +52.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:20pm) $745.52M
Calls: $51.48M (7%)
Puts: $694.03M (93%)
Prior (11/04) $143.65M
Calls: $73.91M (51%)
Puts: $69.74M (49%)
Current vs Prior +418.98%
Calls: -30.35%
Puts: +895.23%
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 +305.14%
Calls: -32.11%
Puts: +541.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:20pm) 2.36
Prior (11/04) 1.27
Current vs Prior +84.90%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +70.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:20pm) 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 0.99% | 1.94%1.94% | 2.49%1.94% | 3.63%3.88% | 6.78%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +1.82% | +39.74%+439.82% | +79.25%+39.74% | +51.79%+50.51% | +29.33%
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 -18.71% | +20.61%+152.15% | +51.46%+24.97% | +29.64%+4.89% | +14.96%
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 +1.82% | +39.74%+439.82% | +79.25%+39.74% | +51.79%+50.51% | +29.33%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 1.15%
Calls: 1.28% | 1.02%
Puts: 0.88% | 1.28%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -69.92% | -43.07%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -72.29% | -60.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($694.03M) vs calls ($51.48M). Massive premium surge with dollar volume up 419% vs prior. Dollar volume significantly above 7-day average (305% higher). Above-average activity with volume up 56% 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
13:20BEARISHBEARISHBEARISH
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 1,232 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2023.5823.68$23.630.4%240.883.9K
$251.00Nov 2022.6622.76$22.710.4%20.8753
$235.00Nov 2037.7937.96$37.880.4%50.95172
$230.00Nov 2042.6842.88$42.780.5%--0.9628
$262.00Nov 910.6610.71$10.690.5%30.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Dec 1119.6919.83$19.760.7%3440.84--
$289.00Dec 1118.0518.18$18.120.7%570.81261
$288.00Dec 1117.2517.38$17.310.8%160.799
$287.50Dec 1116.8616.99$16.920.8%100.78--
$286.00Dec 1115.7215.85$15.790.8%1380.7617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 245 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.070.08$0.0812.5%27.7K0.0671
$275.00Nov 50.170.18$0.185.6%29.3K0.1250
$274.00Nov 50.340.35$0.352.9%22.9K0.22177
$273.00Nov 50.610.62$0.621.6%13.0K0.3312
$282.00Nov 60.060.07$0.0714.3%10.2K0.036.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.070.08$0.0812.5%13.0K0.06745
$268.00Nov 50.120.13$0.137.7%21.7K0.09929
$269.00Nov 50.220.23$0.234.3%32.1K0.15603
$270.00Nov 50.390.40$0.402.5%55.9K0.25558
$271.00Nov 50.680.69$0.691.4%52.2K0.38574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 625 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.5342.01$41.771.1%101.00--
$240.00Nov 531.5332.02$31.781.5%101.00--
$250.00Nov 521.4922.02$21.762.4%81.00--
$260.00Nov 511.7211.91$11.821.6%111.009
$230.00Nov 641.5842.27$41.931.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Nov 610.5710.78$10.682.0%9841.001.0K
$283.00Nov 611.0511.29$11.172.1%1.9K1.001.2K
$284.00Nov 612.0712.27$12.171.6%3.0K1.001.9K
$285.00Nov 613.0513.27$13.161.7%7781.00857
$286.00Nov 613.9414.49$14.223.9%1981.00256

Most actively traded options today. High liquidity = easy entry/exit. 1,445 active (total vol 2.3M, 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%30.4K0.01534
$275.00Nov 50.170.18$0.185.6%29.3K0.1250
$276.00Nov 50.070.08$0.0812.5%27.7K0.0671
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.953.99$3.971.0%112.9K0.3659.6K
$264.00Nov 203.183.22$3.201.3%81.0K0.3054.1K
$270.00Nov 204.924.98$4.951.2%78.9K0.44201.9K
$270.00Nov 50.390.40$0.402.5%55.9K0.25558
$272.00Nov 51.131.14$1.130.9%55.1K0.53900

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 97.9%, max 144.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 5Dec 1856.4%23.1%144.0%1.3K335
$272.00Nov 5Dec 1854.2%22.2%143.9%8.4K195
$270.00Nov 5Dec 1854.8%22.8%140.5%2.1K22.0K
$271.00Nov 5Dec 1853.7%22.5%138.4%3.5K229
$274.00Nov 5Dec 1855.2%24.9%121.4%23.3K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 5Dec 1856.4%23.1%144.0%32.3K4.4K
$272.00Nov 5Dec 1854.2%22.2%143.9%57.3K13.1K
$270.00Nov 5Dec 1854.8%22.8%140.5%73.0K98.6K
$271.00Nov 5Dec 1853.7%22.5%138.4%55.3K3.2K
$274.00Nov 5Dec 1855.2%24.9%121.4%43.5K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 684 found (best R:R 0.67, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.55$0.45$0.5562%0.82$271.55
$272.00$273.00Nov 5$0.39$0.61$0.3948%1.56$272.39
$282.00$283.00Nov 11$0.12$0.88$0.1213%7.33$282.12
$282.00$282.50Nov 27$0.14$0.36$0.1426%2.57$282.14
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$299.00Dec 18$0.60$0.40$0.6093%0.67$299.40
$270.00$260.00Nov 19$2.50$7.50$2.5044%3.00$267.50
$240.00$230.00Dec 11$0.54$9.46$0.5411%17.52$239.46
$250.00$245.00Dec 11$0.52$4.48$0.5218%8.62$249.48
$260.00$250.00Nov 19$1.09$8.91$1.0923%8.17$258.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 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$0.4150%1.44$272.59
$276.00$277.00Dec 18$0.51$0.51$0.4957%1.04$276.51
$273.00$274.00Dec 11$0.57$0.57$0.4350%1.33$273.57
$274.00$275.00Dec 4$0.54$0.54$0.4653%1.17$274.54
$274.00$275.00Dec 18$0.54$0.54$0.4653%1.17$274.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.51$0.51$9.4986%0.05$259.49
$271.00$270.00Nov 5$0.29$0.29$0.7162%0.41$270.71
$269.00$268.00Nov 5$0.10$0.10$0.9085%0.11$268.90
$270.00$269.00Nov 5$0.17$0.17$0.8375%0.20$269.83
$268.00$267.50Nov 6$0.11$0.11$0.3974%0.28$267.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.51, cheapest $1.24)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.2454.7%38.7%
$272.00Nov 5Nov 6$1.3554.2%39.3%
$271.00Nov 5Nov 6$1.3753.7%39.3%
$272.50Nov 6Nov 13$2.3639.0%29.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.1054.7%38.8%
$272.00Nov 5Nov 6$1.2154.2%39.3%
$271.00Nov 5Nov 6$1.2153.7%39.3%
$272.50Nov 6Nov 13$2.2139.0%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 583 found (cheapest 0.79% of stock, avg 5.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.01$1.13$2.14$269.86$274.140.79%
$271.00Nov 5$1.56$0.69$2.25$268.75$273.250.83%
$273.00Nov 5$0.62$1.74$2.36$270.64$275.360.87%
$270.00Nov 5$2.27$0.40$2.67$267.33$272.670.98%
$274.00Nov 5$0.35$2.48$2.83$271.17$276.831.04%
$269.00Nov 5$3.10$0.23$3.33$265.67$272.331.22%
$275.00Nov 5$0.18$3.30$3.48$271.52$278.481.28%
$268.00Nov 5$4.00$0.13$4.13$263.87$272.131.52%
$276.00Nov 5$0.08$4.21$4.29$271.71$280.291.58%
$272.50Nov 6$2.10$2.58$4.68$267.82$277.181.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$267.00Nov 5$0.08$0.08$0.16$266.84$276.16
$276.00$268.00Nov 5$0.08$0.13$0.21$267.79$276.21
$275.00$267.00Nov 5$0.18$0.08$0.26$266.74$275.26
$275.00$268.00Nov 5$0.18$0.13$0.31$267.69$275.31
$276.00$269.00Nov 5$0.08$0.23$0.31$268.69$276.31
$275.00$269.00Nov 5$0.18$0.23$0.41$268.59$275.41
$274.00$267.00Nov 5$0.35$0.08$0.43$266.57$274.43
$274.00$268.00Nov 5$0.35$0.13$0.48$267.52$274.48
$276.00$270.00Nov 5$0.08$0.40$0.48$269.52$276.48
$274.00$269.00Nov 5$0.35$0.23$0.58$268.42$274.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 495 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
249/250281/282Dec 18$0.53$0.4747%1.13$249.47$281.53
252/253279/280Nov 20$0.46$0.5453%0.85$252.54$279.46
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
252/253278/279Nov 20$0.48$0.5251%0.92$252.52$278.48
260/261279/280Nov 20$0.55$0.4544%1.22$260.45$279.55
252/253279/280Nov 27$0.49$0.5150%0.96$252.51$279.49
253/254279/280Nov 27$0.50$0.5048%1.00$253.50$279.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 6.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.12$0.8826%7.33
$273.00$274.00$275.00Nov 5$0.10$0.9021%9.00
$268.00$269.00$270.00Nov 5$0.07$0.9315%13.29
$274.00$275.00$276.00Nov 5$0.07$0.9315%13.29
$271.00$272.00$273.00Nov 5$0.16$0.8429%5.25
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$0.36$9.6412%26.78
$230.00$240.00$250.00Nov 17$0.22$9.787%44.45
$230.00$240.00$250.00Nov 12$0.15$9.855%65.67
$230.00$240.00$250.00Nov 10$0.10$9.904%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 379 found (best net $-1.88, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$1.88$8.12
$260.00$267.501:2Nov 12-$1.19$6.31
$263.00$269.001:2Nov 18-$3.08$2.92
$245.00$255.001:2Nov 13-$8.65$1.35
$273.00$274.001:2Nov 5-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.07$9.93
$310.00$297.001:2Nov 13-$12.16$0.84
$257.50$250.001:2Nov 17-$0.29$7.21
$257.50$250.001:2Nov 12-$0.04$7.46
$250.00$240.001:2Nov 18-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 3.34%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$9.080.500.1%3.34%3.39%559156
$273.00Dec 18$8.490.490.4%3.12%3.54%4042.0K
$274.00Dec 18$7.930.470.8%2.92%3.70%405316
$275.00Dec 18$7.390.451.2%2.72%3.87%84328.6K
$272.00Dec 11$8.690.510.1%3.20%3.25%7620
$272.50Dec 11$8.390.500.2%3.09%3.32%1441
$273.00Dec 11$8.100.490.4%2.98%3.40%6515
$276.00Dec 18$6.870.431.5%2.53%4.05%525960
$274.00Dec 11$7.530.480.8%2.77%3.56%3423
$277.00Dec 18$6.370.411.9%2.34%4.23%9931.5K

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 683,556
Total Puts 1,610,282
Put/Call Ratio 2.36
Net Difference -926,726

Prior's Put/Call Breakdown

Total Calls 647,259
Total Puts 824,656
Put/Call Ratio 1.27
Net Difference -177,397

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