Tour v536
IWM
iShares Russell 2000 ETF
$271.25 -4.50%
(11/5 13:45) ◀
|
Thursday, November 5, 2026 (1:50pm)
January 2026
|
▶ (11/5 13:55)
◀ 11/5 13:50 ▶

Option Volume

Detail
ℹ
Current (11/05 1:50pm) 2,444,365
Calls: 723,535 (30%)
Puts: 1,720,830 (70%)
Prior (11/04) 1,536,019
Calls: 675,631 (44%)
Puts: 860,388 (56%)
Current vs Prior +59.14%
Calls: +7.09% (Calls)
Puts: +100.01% (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 +33.97%
Calls: -5.67%
Puts: +62.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:50pm) $822.55M
Calls: $53.75M (7%)
Puts: $768.80M (93%)
Prior (11/04) $144.51M
Calls: $69.38M (48%)
Puts: $75.12M (52%)
Current vs Prior +469.22%
Calls: -22.53%
Puts: +923.42%
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 +347.01%
Calls: -29.11%
Puts: +610.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:50pm) 2.38
Prior (11/04) 1.27
Current vs Prior +86.76%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +72.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:50pm) 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 0.94% | 1.96%1.96% | 2.48%1.96% | 3.62%3.87% | 6.82%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -3.26% | +41.11%+445.11% | +78.58%+41.11% | +51.05%+49.84% | +30.18%
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 -22.77% | +21.80%+154.62% | +50.89%+26.19% | +29.00%+4.43% | +15.71%
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 -3.26% | +41.11%+445.11% | +78.58%+41.11% | +51.05%+49.84% | +30.18%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.15% | 0.76%
Calls: 0.88% | 0.77%
Puts: 1.41% | 0.74%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -67.97% | -62.38%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -70.49% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($768.80M) vs calls ($53.75M). Massive premium surge with dollar volume up 469% vs prior. Dollar volume significantly above 7-day average (347% 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
13:50BEARISHBEARISHBEARISH
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 1,254 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2015.0815.13$15.110.3%70.78251
$263.00Nov 2011.8611.90$11.880.3%470.71138
$260.00Nov 2014.2514.30$14.280.4%660.76804
$262.00Nov 2012.6412.69$12.670.4%260.7319
$230.00Nov 2042.0942.27$42.180.4%--0.9628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 61.811.82$1.820.5%18.8K0.4122.6K
$273.00Nov 63.243.26$3.250.6%4.7K0.612.2K
$285.00Nov 2014.3114.40$14.360.6%1.6K0.8423.5K
$284.00Nov 2013.5013.59$13.550.7%4820.821.5K
$280.00Nov 98.959.01$8.980.7%1.3K0.88783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 251 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 50.050.06$0.0616.7%30.1K0.0571
$275.00Nov 50.100.11$0.119.1%33.9K0.0950
$274.00Nov 50.210.22$0.224.5%25.7K0.15177
$273.00Nov 50.390.40$0.402.5%17.2K0.2612
$272.00Nov 50.690.70$0.701.4%11.7K0.3939
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 50.060.07$0.0714.3%15.5K0.06745
$268.00Nov 50.120.13$0.137.7%27.1K0.10929
$269.00Nov 50.240.25$0.254.0%39.0K0.18603
$270.00Nov 50.470.48$0.482.1%64.0K0.30558
$271.00Nov 50.840.87$0.863.5%61.1K0.45574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 642 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.1341.51$41.320.9%101.00--
$225.00Nov 646.2246.70$46.461.0%21.004
$230.00Nov 641.1041.70$41.401.4%--1.0013
$240.00Nov 531.1331.50$31.321.2%101.00--
$250.00Nov 521.1521.51$21.331.7%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.615.84$5.734.0%34.9K1.002.0K
$278.00Nov 56.676.81$6.742.1%38.9K1.001.4K
$279.00Nov 57.607.81$7.712.7%35.6K1.00958
$280.00Nov 58.618.80$8.712.2%42.5K1.004.1K
$281.00Nov 59.609.80$9.702.1%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,475 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 50.100.11$0.119.1%33.9K0.0950
$278.00Nov 50.010.02$0.0250.0%31.8K0.01534
$276.00Nov 50.050.06$0.0616.7%30.1K0.0571
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.144.19$4.171.2%113.0K0.3859.6K
$270.00Nov 205.175.23$5.201.2%82.0K0.45201.9K
$264.00Nov 203.333.36$3.350.9%81.1K0.3154.1K
$270.00Nov 50.470.48$0.482.1%64.0K0.30558
$272.00Nov 51.411.43$1.421.4%61.1K0.61900

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 99.3%, max 141.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.7%22.7%141.4%4.3K229
$269.00Nov 5Dec 1855.6%23.3%139.0%1.7K335
$270.00Nov 5Dec 1854.9%23.0%138.8%2.4K22.0K
$274.00Nov 5Dec 1859.1%25.1%135.4%26.2K493
$273.00Nov 5Dec 1857.5%25.4%126.4%17.8K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.7%22.7%141.4%64.2K3.2K
$269.00Nov 5Dec 1855.6%23.3%139.0%39.2K4.4K
$270.00Nov 5Dec 1854.9%23.0%138.8%81.2K98.6K
$274.00Nov 5Dec 1859.1%25.1%135.4%44.0K2.1K
$273.00Nov 5Dec 1857.5%25.4%126.4%50.5K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 688 found (best R:R 2.76, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.43$0.57$0.4355%1.33$271.43
$270.00$271.00Nov 5$0.62$0.38$0.6270%0.61$270.62
$272.00$273.00Nov 5$0.30$0.70$0.3039%2.33$272.30
$296.00$297.00Dec 18$0.10$0.90$0.1010%9.00$296.10
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.66$7.34$2.6645%2.76$267.34
$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
$240.00$235.00Dec 18$0.37$4.63$0.3713%12.51$239.63
$250.00$245.00Dec 4$0.49$4.51$0.4917%9.20$249.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 513 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.57$0.57$0.4351%1.33$272.57
$273.00$274.00Dec 18$0.55$0.55$0.4552%1.22$273.55
$275.00$276.00Dec 18$0.51$0.51$0.4956%1.04$275.51
$277.00$278.00Dec 18$0.47$0.47$0.5360%0.89$277.47
$273.00$274.00Dec 11$0.55$0.55$0.4552%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.57$0.57$9.4386%0.06$259.43
$270.00$269.00Nov 5$0.23$0.23$0.7770%0.30$269.77
$271.00$270.00Nov 5$0.38$0.38$0.6255%0.61$270.62
$269.00$268.00Nov 5$0.12$0.12$0.8882%0.14$268.88
$268.00$267.50Nov 6$0.13$0.13$0.3771%0.35$267.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.58, cheapest $1.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3956.5%40.3%
$271.00Nov 5Nov 6$1.4854.7%40.3%
$270.00Nov 5Nov 6$1.4554.9%41.0%
$272.50Nov 6Nov 13$2.2740.1%29.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.2856.5%40.3%
$271.00Nov 5Nov 6$1.3754.7%40.3%
$270.00Nov 5Nov 6$1.3454.9%41.0%
$272.50Nov 6Nov 13$2.0940.1%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 593 found (cheapest 0.73% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.13$0.86$1.99$269.01$272.990.73%
$272.00Nov 5$0.70$1.42$2.12$269.88$274.120.78%
$270.00Nov 5$1.75$0.48$2.23$267.77$272.230.82%
$273.00Nov 5$0.40$2.13$2.53$270.47$275.530.93%
$269.00Nov 5$2.52$0.25$2.77$266.23$271.771.02%
$274.00Nov 5$0.22$2.95$3.17$270.83$277.171.17%
$268.00Nov 5$3.40$0.13$3.53$264.47$271.531.30%
$275.00Nov 5$0.11$3.83$3.94$271.06$278.941.45%
$267.00Nov 5$4.33$0.07$4.40$262.60$271.401.62%
$276.00Nov 5$0.06$4.74$4.80$271.20$280.801.77%

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$0.11$0.07$0.18$266.82$275.18
$275.00$268.00Nov 5$0.11$0.13$0.24$267.76$275.24
$274.00$267.00Nov 5$0.22$0.07$0.29$266.71$274.29
$274.00$268.00Nov 5$0.22$0.13$0.35$267.65$274.35
$275.00$269.00Nov 5$0.11$0.25$0.36$268.64$275.36
$274.00$269.00Nov 5$0.22$0.25$0.47$268.53$274.47
$273.00$267.00Nov 5$0.40$0.07$0.47$266.53$273.47
$273.00$268.00Nov 5$0.40$0.13$0.53$267.47$273.53
$273.00$269.00Nov 5$0.40$0.25$0.65$268.35$273.65
$275.00$270.00Nov 5$0.11$0.48$0.59$269.41$275.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 555 found (best R:R 1.04, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244280/281Dec 18$0.51$0.4949%1.04$243.49$280.51
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
242/243280/281Dec 18$0.50$0.5050%1.00$242.50$280.50
245/246280/281Dec 18$0.52$0.4848%1.08$245.48$280.52
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
247/248280/281Dec 18$0.53$0.4746%1.13$247.47$280.53
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
252/253279/280Dec 4$0.53$0.4746%1.13$252.47$279.53
262/263277/278Nov 13$0.27$0.2344%1.17$262.73$277.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 5.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.13$0.8729%6.69
$273.00$274.00$275.00Nov 5$0.07$0.9317%13.29
$272.00$273.00$274.00Nov 5$0.12$0.8824%7.33
$269.00$270.00$271.00Nov 5$0.15$0.8527%5.67
$273.00$274.00$275.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.49$8.5134%5.71
$240.00$250.00$260.00Nov 10$0.41$9.5913%23.39
$230.00$240.00$250.00Nov 17$0.22$9.787%44.45
$230.00$240.00$250.00Nov 12$0.15$9.856%65.67
$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. 383 found (best net $-6.61, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.61$13.39
$250.00$260.001:2Nov 5-$1.25$8.75
$250.00$260.001:2Nov 10-$2.85$7.15
$260.00$267.501:2Nov 12-$0.92$6.58
$262.00$269.001:2Nov 17-$1.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19$0.00$10.00
$257.50$250.001:2Nov 17-$0.25$7.25
$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-$0.10$9.90

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 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.820.490.3%3.25%3.53%706156
$273.00Dec 18$8.250.480.7%3.04%3.69%5532.0K
$274.00Dec 18$7.700.461.0%2.84%3.85%454316
$275.00Dec 18$7.180.441.4%2.65%4.03%1.2K28.6K
$272.00Dec 11$8.420.500.3%3.10%3.38%7620
$272.50Dec 11$8.110.490.5%2.99%3.45%1491
$273.00Dec 11$7.850.480.7%2.89%3.54%6515
$276.00Dec 18$6.670.421.8%2.46%4.21%536960
$274.00Dec 11$7.290.471.0%2.69%3.70%3423
$277.00Dec 18$6.190.412.1%2.28%4.40%9951.5K

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 723,535
Total Puts 1,720,830
Put/Call Ratio 2.38
Net Difference -997,295

Prior's Put/Call Breakdown

Total Calls 675,631
Total Puts 860,388
Put/Call Ratio 1.27
Net Difference -184,757

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