Tour v536
IWM
iShares Russell 2000 ETF
$271.52 -4.40%
(11/5 13:20) ◀
|
Thursday, November 5, 2026 (1:25pm)
January 2026
|
▶ (11/5 13:30)
◀ 11/5 13:25 ▶

Option Volume

Detail
ℹ
Current (11/05 1:25pm) 2,314,533
Calls: 691,280 (30%)
Puts: 1,623,253 (70%)
Prior (11/04) 1,486,565
Calls: 651,417 (44%)
Puts: 835,148 (56%)
Current vs Prior +55.70%
Calls: +6.12% (Calls)
Puts: +94.37% (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 +26.86%
Calls: -9.87%
Puts: +53.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:25pm) $781.16M
Calls: $51.36M (7%)
Puts: $729.80M (93%)
Prior (11/04) $144.02M
Calls: $69.82M (48%)
Puts: $74.21M (52%)
Current vs Prior +442.39%
Calls: -26.43%
Puts: +883.48%
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 +324.51%
Calls: -32.26%
Puts: +574.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:25pm) 2.35
Prior (11/04) 1.28
Current vs Prior +83.16%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +70.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:25pm) 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 0.98% | 1.98%1.98% | 2.53%1.98% | 3.68%3.93% | 6.85%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +0.81% | +42.56%+450.74% | +82.39%+42.57% | +53.52%+52.26% | +30.75%
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 -19.52% | +23.05%+157.25% | +54.11%+27.49% | +31.11%+6.11% | +16.22%
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 +0.81% | +42.56%+450.74% | +82.39%+42.57% | +53.52%+52.26% | +30.75%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 1.12%
Calls: 1.48% | 1.07%
Puts: 1.53% | 1.17%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -58.22% | -44.55%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -61.51% | -61.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($729.80M) vs calls ($51.36M). Massive premium surge with dollar volume up 442% vs prior. Dollar volume significantly above 7-day average (325% 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 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
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 1,252 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2014.5914.63$14.610.3%650.76804
$258.00Nov 2016.2616.31$16.290.3%90.79236
$262.00Nov 2012.9713.01$12.990.3%240.7319
$259.00Nov 2015.4215.47$15.450.3%50.77251
$264.00Nov 2011.4111.45$11.430.3%310.69221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 61.721.73$1.730.6%18.0K0.4022.6K
$278.00Nov 209.089.14$9.110.7%2.6K0.663.6K
$284.00Nov 2013.3013.39$13.350.7%4800.811.5K
$274.00Nov 135.725.76$5.740.7%3.6K0.58496
$279.00Nov 209.719.78$9.750.7%1.5K0.697.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.050.06$0.0616.7%28.2K0.0571
$275.00Nov 50.130.14$0.147.1%29.9K0.1050
$274.00Nov 50.280.29$0.293.4%23.5K0.18177
$273.00Nov 50.510.52$0.521.9%13.6K0.2912
$272.00Nov 50.850.87$0.862.3%8.4K0.4239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.070.08$0.0812.5%13.9K0.06745
$268.00Nov 50.130.14$0.147.1%22.5K0.10929
$269.00Nov 50.240.25$0.254.0%33.0K0.18603
$270.00Nov 50.450.46$0.462.2%57.9K0.29558
$271.00Nov 50.800.81$0.811.2%54.6K0.43574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 633 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.2741.75$41.511.2%101.00--
$240.00Nov 531.2631.72$31.491.5%101.00--
$250.00Nov 521.2321.75$21.492.4%81.00--
$260.00Nov 511.3711.58$11.481.8%111.009
$230.00Nov 641.2841.92$41.601.5%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.3910.59$10.491.9%2.7K1.004.3K
$282.50Nov 610.8711.08$10.981.9%9841.001.0K
$283.00Nov 611.4011.60$11.501.7%1.9K1.001.2K
$284.00Nov 612.3912.60$12.501.7%3.0K1.001.9K
$285.00Nov 613.3913.57$13.481.3%7781.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,451 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%30.5K0.01534
$275.00Nov 50.130.14$0.147.1%29.9K0.1050
$276.00Nov 50.050.06$0.0616.7%28.2K0.0571
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.154.19$4.171.0%112.9K0.3859.6K
$264.00Nov 203.363.39$3.380.9%81.1K0.3154.1K
$270.00Nov 205.165.20$5.180.8%78.9K0.45201.9K
$270.00Nov 50.450.46$0.462.2%57.9K0.29558
$272.00Nov 51.301.32$1.311.5%55.9K0.58900

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 100.8%, max 144.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1854.9%22.5%144.3%9.0K195
$269.00Nov 5Dec 1855.5%23.4%137.4%1.4K335
$271.00Nov 5Dec 1853.9%22.8%136.5%3.7K229
$270.00Nov 5Dec 1854.5%23.1%136.1%2.1K22.0K
$274.00Nov 5Dec 1856.2%25.2%123.2%23.9K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1854.9%22.5%144.3%58.1K13.1K
$269.00Nov 5Dec 1855.5%23.4%137.4%33.2K4.4K
$271.00Nov 5Dec 1853.9%22.8%136.5%57.8K3.2K
$270.00Nov 5Dec 1854.5%23.1%136.1%75.0K98.6K
$274.00Nov 5Dec 1856.2%25.2%123.2%43.7K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 700 found (best R:R 4.56, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.49$0.51$0.4957%1.04$271.49
$270.00$271.00Nov 5$0.66$0.34$0.6671%0.52$270.66
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$272.00$273.00Nov 5$0.34$0.66$0.3442%1.94$272.34
$267.00$267.50Nov 13$0.33$0.17$0.3365%0.52$267.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Dec 18$0.18$0.82$0.1884%4.56$291.82
$270.00$260.00Nov 19$2.59$7.41$2.5945%2.86$267.41
$300.00$299.00Dec 18$0.65$0.35$0.6592%0.54$299.35
$240.00$230.00Dec 11$0.57$9.43$0.5712%16.54$239.43
$250.00$245.00Dec 11$0.55$4.45$0.5518%8.09$249.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 517 found (best R:R 1.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$272.00$273.00Dec 18$0.57$0.57$0.4351%1.33$272.57
$276.00$277.00Dec 18$0.50$0.50$0.5057%1.00$276.50
$275.00$276.00Dec 4$0.51$0.51$0.4956%1.04$275.51
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$0.6557%0.54$270.65
$270.00$269.00Nov 5$0.21$0.21$0.7971%0.27$269.79
$269.00$268.00Nov 5$0.11$0.11$0.8982%0.12$268.89
$265.00$264.00Nov 6$0.12$0.12$0.8884%0.14$264.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.66, cheapest $1.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3954.9%40.2%
$271.00Nov 5Nov 6$1.4553.9%40.3%
$272.50Nov 6Nov 13$2.3440.0%29.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.2654.9%40.2%
$271.00Nov 5Nov 6$1.3053.9%40.3%
$272.50Nov 6Nov 13$2.1940.0%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 587 found (cheapest 0.80% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.35$0.81$2.16$268.84$273.160.80%
$272.00Nov 5$0.86$1.31$2.17$269.83$274.170.80%
$270.00Nov 5$2.01$0.46$2.47$267.53$272.470.91%
$273.00Nov 5$0.52$1.97$2.49$270.51$275.490.92%
$269.00Nov 5$2.80$0.25$3.05$265.95$272.051.12%
$274.00Nov 5$0.29$2.74$3.03$270.97$277.031.12%
$275.00Nov 5$0.14$3.58$3.72$271.28$278.721.37%
$268.00Nov 5$3.68$0.14$3.82$264.18$271.821.41%
$276.00Nov 5$0.06$4.52$4.58$271.42$280.581.69%
$267.00Nov 5$4.59$0.08$4.67$262.33$271.671.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.08% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$267.00Nov 5$0.14$0.08$0.22$266.78$275.22
$275.00$268.00Nov 5$0.14$0.14$0.28$267.72$275.28
$275.00$269.00Nov 5$0.14$0.25$0.39$268.61$275.39
$274.00$267.00Nov 5$0.29$0.08$0.37$266.63$274.37
$274.00$268.00Nov 5$0.29$0.14$0.43$267.57$274.43
$274.00$269.00Nov 5$0.29$0.25$0.54$268.46$274.54
$275.00$270.00Nov 5$0.14$0.46$0.60$269.40$275.60
$273.00$267.00Nov 5$0.52$0.08$0.60$266.40$273.60
$273.00$268.00Nov 5$0.52$0.14$0.66$267.34$273.66
$273.00$269.00Nov 5$0.52$0.25$0.77$268.23$273.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 519 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.49$0.5152%0.96$242.51$281.49
244/245281/282Dec 18$0.50$0.5050%1.00$244.50$281.50
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
246/247281/282Dec 18$0.51$0.4949%1.04$246.49$281.51
251/252278/279Nov 20$0.48$0.5252%0.92$251.52$278.48
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
251/252280/281Nov 20$0.42$0.5857%0.72$251.58$280.42
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
253/254278/279Nov 20$0.49$0.5150%0.96$253.51$278.49
251/252279/280Nov 20$0.44$0.5654%0.79$251.56$279.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 5.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.11$0.8924%8.09
$273.00$274.00$275.00Nov 5$0.08$0.9219%11.50
$271.00$272.00$273.00Nov 5$0.15$0.8528%5.67
$268.00$269.00$270.00Nov 5$0.09$0.9118%10.11
$269.00$270.00$271.00Nov 5$0.13$0.8725%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.44$8.5633%5.94
$240.00$250.00$260.00Nov 10$0.39$9.6112%24.64
$230.00$240.00$250.00Nov 17$0.25$9.758%39.00
$230.00$240.00$250.00Nov 12$0.16$9.846%61.50
$230.00$240.00$250.00Nov 10$0.11$9.894%89.91

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 $-1.47, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 5-$1.47$8.53
$260.00$267.501:2Nov 12-$1.10$6.40
$263.00$269.001:2Nov 18-$3.02$2.98
$245.00$255.001:2Nov 13-$8.47$1.53
$272.00$273.001:2Nov 5-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.08$9.92
$310.00$297.001:2Nov 13-$12.47$0.53
$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. 316 found (best yield 3.31%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$9.000.490.2%3.31%3.49%559156
$273.00Dec 18$8.430.480.6%3.10%3.65%4042.0K
$274.00Dec 18$7.870.460.9%2.90%3.81%437316
$275.00Dec 18$7.340.451.3%2.70%3.98%86228.6K
$272.00Dec 11$8.610.500.2%3.17%3.35%7620
$272.50Dec 11$8.320.490.4%3.06%3.43%1441
$276.00Dec 18$6.830.431.6%2.52%4.17%535960
$273.00Dec 11$8.030.490.6%2.96%3.50%6515
$274.00Dec 11$7.470.470.9%2.75%3.66%3423
$277.00Dec 18$6.330.412.0%2.33%4.35%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 691,280
Total Puts 1,623,253
Put/Call Ratio 2.35
Net Difference -931,973

Prior's Put/Call Breakdown

Total Calls 651,417
Total Puts 835,148
Put/Call Ratio 1.28
Net Difference -183,731

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