Tour v536
IWM
iShares Russell 2000 ETF
$271.37 -4.45%
(11/5 13:40) ◀
|
Thursday, November 5, 2026 (1:45pm)
January 2026
|
▶ (11/5 13:50)
◀ 11/5 13:45 ▶

Option Volume

Detail
ℹ
Current (11/05 1:45pm) 2,422,600
Calls: 718,971 (30%)
Puts: 1,703,629 (70%)
Prior (11/04) 1,525,783
Calls: 671,049 (44%)
Puts: 854,734 (56%)
Current vs Prior +58.78%
Calls: +7.14% (Calls)
Puts: +99.32% (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 +32.78%
Calls: -6.26%
Puts: +61.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:45pm) $803.60M
Calls: $53.53M (7%)
Puts: $750.06M (93%)
Prior (11/04) $144.47M
Calls: $70.58M (49%)
Puts: $73.89M (51%)
Current vs Prior +456.23%
Calls: -24.15%
Puts: +915.08%
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 +336.71%
Calls: -29.41%
Puts: +593.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:45pm) 2.37
Prior (11/04) 1.27
Current vs Prior +86.03%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:45pm) 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 0.95% | 1.97%1.97% | 2.50%1.97% | 3.63%3.87% | 6.80%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -2.16% | +42.12%+449.01% | +80.10%+42.12% | +51.76%+49.78% | +29.84%
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 -21.90% | +22.66%+156.44% | +52.17%+27.10% | +29.61%+4.39% | +15.42%
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 -2.16% | +42.12%+449.01% | +80.10%+42.12% | +51.76%+49.78% | +29.84%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.55% | 1.12%
Calls: 1.65% | 1.12%
Puts: 1.46% | 1.13%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -56.82% | -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 -60.23% | -61.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($750.06M) vs calls ($53.53M). Massive premium surge with dollar volume up 456% vs prior. Dollar volume significantly above 7-day average (337% higher). Above-average activity with volume up 59% 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
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 1,232 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1143.3743.57$43.470.5%1540.93--
$271.00Nov 206.406.43$6.420.5%7470.525.2K
$262.00Nov 910.1910.24$10.220.5%30.85--
$272.00Nov 205.825.85$5.840.5%5870.5011.1K
$261.00Nov 911.0811.14$11.110.5%70.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 134.344.37$4.360.7%1.1K0.47672
$271.00Nov 92.882.90$2.890.7%4.6K0.47573
$266.00Nov 203.803.83$3.820.8%1.5K0.3567.9K
$274.00Nov 63.793.82$3.810.8%7.2K0.663.9K
$284.00Nov 2013.3913.50$13.450.8%4810.821.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 254 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.050.06$0.0616.7%30.0K0.0571
$275.00Nov 50.110.12$0.128.3%33.3K0.0950
$274.00Nov 50.230.24$0.244.2%25.5K0.17177
$273.00Nov 50.430.44$0.442.3%16.8K0.2812
$272.00Nov 50.740.76$0.752.7%11.2K0.4139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.060.07$0.0714.3%15.4K0.06745
$268.00Nov 50.120.13$0.137.7%26.3K0.10929
$269.00Nov 50.240.25$0.254.0%38.5K0.17603
$270.00Nov 50.450.47$0.464.3%62.7K0.28558
$271.00Nov 50.810.84$0.833.6%60.2K0.43574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 641 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.2041.67$41.441.1%101.00--
$240.00Nov 531.1931.59$31.391.3%101.00--
$250.00Nov 521.2121.58$21.401.7%81.00--
$260.00Nov 511.2411.50$11.372.3%111.009
$225.00Nov 646.2246.77$46.501.2%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.5510.78$10.672.2%2.7K1.004.3K
$282.50Nov 611.0211.29$11.162.4%9841.001.0K
$283.00Nov 611.5211.76$11.642.1%1.9K1.001.2K
$284.00Nov 612.5512.76$12.661.7%3.0K1.001.9K
$285.00Nov 613.4413.84$13.642.9%7791.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,467 active (total vol 2.4M, top 113.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.6K0.011.5K
$275.00Nov 50.110.12$0.128.3%33.3K0.0950
$278.00Nov 50.010.02$0.0250.0%31.8K0.01534
$276.00Nov 50.050.06$0.0616.7%30.0K0.0571
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.094.13$4.111.0%113.0K0.3759.6K
$264.00Nov 203.273.32$3.301.5%81.1K0.3154.1K
$270.00Nov 205.115.16$5.141.0%81.1K0.45201.9K
$270.00Nov 50.450.47$0.464.3%62.7K0.28558
$272.00Nov 51.361.38$1.371.5%60.9K0.58900

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 104.7%, max 152.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1856.2%22.2%152.7%11.9K195
$271.00Nov 5Dec 1855.4%22.6%145.3%4.1K229
$270.00Nov 5Dec 1855.6%22.9%142.6%2.3K22.0K
$269.00Nov 5Dec 1856.2%23.2%142.4%1.7K335
$274.00Nov 5Dec 1857.6%25.0%130.6%26.0K493
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1856.2%22.2%152.7%63.3K13.1K
$271.00Nov 5Dec 1855.4%22.6%145.3%63.3K3.2K
$270.00Nov 5Dec 1855.6%22.9%142.6%79.9K98.6K
$269.00Nov 5Dec 1856.2%23.2%142.4%38.7K4.4K
$274.00Nov 5Dec 1857.6%25.0%130.6%44.0K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 678 found (best R:R 2.33, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$243.00$244.00Dec 18$0.30$0.70$0.3086%2.33$243.30
$271.00$272.00Nov 5$0.46$0.54$0.4657%1.17$271.46
$270.00$271.00Nov 5$0.64$0.36$0.6472%0.56$270.64
$272.00$273.00Nov 5$0.31$0.69$0.3142%2.23$272.31
$287.50$288.00Dec 11$0.11$0.39$0.1121%3.55$287.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.65$7.35$2.6545%2.77$267.35
$240.00$230.00Dec 11$0.55$9.45$0.5511%17.18$239.45
$250.00$245.00Dec 11$0.54$4.46$0.5418%8.26$249.46
$250.00$245.00Dec 4$0.46$4.54$0.4616%9.87$249.54
$250.00$245.00Nov 27$0.39$4.61$0.3914%11.82$249.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 506 found (best R:R 1.17, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.54$0.54$0.4656%1.17$275.54
$272.00$273.00Nov 19$0.57$0.57$0.4350%1.33$272.57
$272.00$273.00Dec 18$0.57$0.57$0.4351%1.33$272.57
$275.00$276.00Dec 11$0.52$0.52$0.4855%1.08$275.52
$272.00$273.00Nov 18$0.56$0.56$0.4450%1.27$272.56
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$0.37$0.37$0.6357%0.59$270.63
$270.00$269.00Nov 5$0.21$0.21$0.7972%0.27$269.79
$269.00$268.00Nov 5$0.12$0.12$0.8883%0.14$268.88
$267.50$267.00Nov 18$0.18$0.18$0.3262%0.56$267.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.66, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.4156.2%40.1%
$271.00Nov 5Nov 6$1.4855.4%40.3%
$272.50Nov 6Nov 13$2.2839.9%29.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.2956.2%40.1%
$271.00Nov 5Nov 6$1.3555.4%40.3%
$272.50Nov 6Nov 13$2.1339.9%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 593 found (cheapest 0.75% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.21$0.83$2.04$268.96$273.040.75%
$272.00Nov 5$0.75$1.37$2.12$269.88$274.120.78%
$270.00Nov 5$1.85$0.46$2.31$267.69$272.310.85%
$273.00Nov 5$0.44$2.05$2.49$270.51$275.490.92%
$269.00Nov 5$2.63$0.25$2.88$266.12$271.881.06%
$274.00Nov 5$0.24$2.85$3.09$270.91$277.091.14%
$268.00Nov 5$3.53$0.13$3.66$264.34$271.661.35%
$275.00Nov 5$0.12$3.76$3.88$271.12$278.881.43%
$267.00Nov 5$4.42$0.07$4.49$262.51$271.491.65%
$276.00Nov 5$0.06$4.70$4.76$271.24$280.761.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.07% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$267.00Nov 5$0.12$0.07$0.19$266.81$275.19
$275.00$268.00Nov 5$0.12$0.13$0.25$267.75$275.25
$274.00$267.00Nov 5$0.24$0.07$0.31$266.69$274.31
$274.00$268.00Nov 5$0.24$0.13$0.37$267.63$274.37
$275.00$269.00Nov 5$0.12$0.25$0.37$268.63$275.37
$274.00$269.00Nov 5$0.24$0.25$0.49$268.51$274.49
$273.00$267.00Nov 5$0.44$0.07$0.51$266.49$273.51
$273.00$268.00Nov 5$0.44$0.13$0.57$267.43$273.57
$275.00$270.00Nov 5$0.12$0.46$0.58$269.42$275.58
$273.00$269.00Nov 5$0.44$0.25$0.69$268.31$273.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 514 found (best R:R 0.92, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.48$0.5252%0.92$242.52$281.48
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
252/253279/280Nov 20$0.45$0.5554%0.82$252.55$279.45
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
252/253278/279Nov 20$0.47$0.5352%0.89$252.53$278.47
252/253281/282Nov 20$0.39$0.6160%0.64$252.61$281.39
248/249281/282Dec 18$0.51$0.4948%1.04$248.49$281.51
254/255279/280Nov 20$0.46$0.5452%0.85$254.54$279.46
247/248281/282Dec 18$0.50$0.5048%1.00$247.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.11$0.8925%8.09
$273.00$274.00$275.00Nov 5$0.08$0.9218%11.50
$271.00$272.00$273.00Nov 5$0.15$0.8529%5.67
$269.00$270.00$271.00Nov 5$0.14$0.8626%6.14
$270.00$271.00$272.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.50$8.5033%5.67
$240.00$250.00$260.00Nov 10$0.40$9.6012%24.00
$230.00$240.00$250.00Nov 17$0.23$9.777%42.48
$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. 380 found (best net $-6.65, 368 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.65$13.35
$250.00$260.001:2Nov 5-$1.34$8.66
$250.00$260.001:2Nov 10-$2.95$7.05
$260.00$267.501:2Nov 12-$0.96$6.54
$262.00$269.001:2Nov 17-$1.76$5.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19$0.00$10.00
$257.50$250.001:2Nov 17-$0.24$7.26
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 18-$0.11$9.89
$250.00$240.001:2Nov 17-$0.08$9.92

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 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.830.490.2%3.25%3.49%706156
$273.00Dec 18$8.260.480.6%3.04%3.64%5532.0K
$274.00Dec 18$7.710.461.0%2.84%3.81%454316
$275.00Dec 18$7.230.441.3%2.66%4.00%92828.6K
$272.00Dec 11$8.420.500.2%3.10%3.33%7620
$272.50Dec 11$8.120.490.4%2.99%3.41%1441
$276.00Dec 18$6.670.431.7%2.46%4.16%535960
$273.00Dec 11$7.850.490.6%2.89%3.49%6515
$274.00Dec 11$7.290.471.0%2.69%3.66%3423
$277.00Dec 18$6.190.412.1%2.28%4.36%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 718,971
Total Puts 1,703,629
Put/Call Ratio 2.37
Net Difference -984,658

Prior's Put/Call Breakdown

Total Calls 671,049
Total Puts 854,734
Put/Call Ratio 1.27
Net Difference -183,685

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