Tour v536
IWM
iShares Russell 2000 ETF
$271.32 -4.47%
(11/5 13:50) ◀
|
Thursday, November 5, 2026 (1:55pm)
January 2026
|
▶ (11/5 14:00)
◀ 11/5 13:55 ▶

Option Volume

Detail
ℹ
Current (11/05 1:55pm) 2,469,421
Calls: 728,330 (29%)
Puts: 1,741,091 (71%)
Prior (11/04) 1,536,019
Calls: 675,631 (44%)
Puts: 860,388 (56%)
Current vs Prior +60.77%
Calls: +7.80% (Calls)
Puts: +102.36% (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 +35.35%
Calls: -5.04%
Puts: +64.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:55pm) $822.17M
Calls: $54.39M (7%)
Puts: $767.78M (93%)
Prior (11/04) $144.51M
Calls: $69.38M (48%)
Puts: $75.12M (52%)
Current vs Prior +468.96%
Calls: -21.61%
Puts: +922.07%
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 +346.80%
Calls: -28.28%
Puts: +609.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:55pm) 2.39
Prior (11/04) 1.27
Current vs Prior +87.72%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +73.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:55pm) 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 0.91% | 1.95%1.95% | 2.47%1.95% | 3.59%3.84% | 6.82%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -6.32% | +40.81%+443.94% | +78.01%+40.81% | +49.93%+48.66% | +30.21%
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 -25.21% | +21.54%+154.07% | +50.40%+25.92% | +28.05%+3.60% | +15.75%
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 -6.32% | +40.81%+443.94% | +78.01%+40.81% | +49.93%+48.66% | +30.21%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 0.94%
Calls: 0.88% | 0.76%
Puts: 1.49% | 1.13%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -66.85% | -53.47%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -69.46% | -67.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($767.78M) vs calls ($54.39M). 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 61% 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
13:55BEARISHBEARISHBEARISH
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 1,282 of results (avg 2.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2011.1311.18$11.160.4%640.69221
$263.00Nov 68.838.87$8.850.5%--0.8935
$250.00Nov 2023.0623.17$23.120.5%250.883.9K
$265.00Nov 2010.3810.43$10.410.5%410.67908
$230.00Dec 1143.3843.59$43.490.5%1540.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Dec 188.208.24$8.220.5%17.3K0.4798.0K
$274.00Nov 63.803.82$3.810.5%7.3K0.673.9K
$275.00Dec 1810.4010.46$10.430.6%10.4K0.5689.5K
$273.00Nov 63.193.21$3.200.6%4.7K0.602.2K
$285.00Nov 2014.2414.33$14.290.6%1.6K0.8423.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 261 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.090.10$0.1010.0%34.6K0.0950
$274.00Nov 50.200.21$0.214.8%26.5K0.16177
$273.00Nov 50.390.40$0.402.5%17.8K0.2612
$272.00Nov 50.680.69$0.691.4%12.4K0.4039
$282.00Nov 60.050.06$0.0616.7%10.2K0.036.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.100.11$0.119.1%28.1K0.09929
$267.00Nov 50.050.06$0.0616.7%15.8K0.05745
$269.00Nov 50.210.22$0.224.5%39.7K0.17603
$270.00Nov 50.420.43$0.432.3%65.7K0.28558
$271.00Nov 50.790.80$0.801.3%63.0K0.44574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 644 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.0441.54$41.291.2%101.00--
$240.00Nov 531.0631.60$31.331.7%101.00--
$250.00Nov 521.0521.54$21.302.3%81.00--
$260.00Nov 511.2311.46$11.352.0%111.009
$225.00Nov 646.1246.68$46.401.2%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.5910.79$10.691.9%2.7K1.004.3K
$282.50Nov 611.0911.28$11.181.7%9841.001.0K
$283.00Nov 611.6011.77$11.681.5%1.9K1.001.2K
$284.00Nov 612.6012.74$12.671.1%3.0K1.001.9K
$285.00Nov 613.4713.97$13.723.6%7791.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,478 active (total vol 2.5M, top 113.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.6K0.011.5K
$275.00Nov 50.090.10$0.1010.0%34.6K0.0950
$278.00Nov 50.010.02$0.0250.0%31.8K0.01534
$276.00Nov 50.040.05$0.0520.0%30.2K0.0471
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.104.14$4.121.0%113.0K0.3859.6K
$270.00Nov 205.125.16$5.140.8%82.2K0.45201.9K
$264.00Nov 203.303.33$3.320.9%81.2K0.3154.1K
$270.00Nov 50.420.43$0.432.3%65.7K0.28558
$271.00Nov 50.790.80$0.801.3%63.0K0.44574

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 98.8%, max 138.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.2%22.7%138.9%4.4K229
$269.00Nov 5Dec 1855.4%23.3%138.1%1.7K335
$270.00Nov 5Dec 1854.3%23.0%136.7%2.5K22.0K
$274.00Nov 5Dec 1859.2%25.1%135.9%26.9K493
$273.00Nov 5Dec 1858.0%25.4%128.4%18.3K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.2%22.7%138.9%66.2K3.2K
$269.00Nov 5Dec 1855.4%23.3%138.1%39.9K4.4K
$270.00Nov 5Dec 1854.3%23.0%136.7%83.0K98.6K
$274.00Nov 5Dec 1859.2%25.1%135.9%44.1K2.1K
$273.00Nov 5Dec 1858.0%25.4%128.4%50.6K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 679 found (best R:R 2.83, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.44$0.56$0.4456%1.27$271.44
$270.00$271.00Nov 5$0.64$0.36$0.6472%0.56$270.64
$272.00$273.00Nov 5$0.29$0.71$0.2940%2.45$272.29
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$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$2.61$7.39$2.6145%2.83$267.39
$240.00$230.00Dec 11$0.57$9.43$0.5712%16.54$239.43
$250.00$245.00Dec 11$0.54$4.46$0.5418%8.26$249.46
$250.00$245.00Dec 4$0.48$4.52$0.4817%9.42$249.52
$240.00$235.00Dec 18$0.37$4.63$0.3713%12.51$239.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 found (best R:R 1.27, avg 0.40)

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
$274.00$275.00Nov 27$0.52$0.52$0.4855%1.08$274.52
$273.00$274.00Dec 11$0.56$0.56$0.4451%1.27$273.56
$273.00$274.00Nov 27$0.54$0.54$0.4652%1.17$273.54
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$0.6356%0.59$270.63
$270.00$269.00Nov 5$0.21$0.21$0.7972%0.27$269.79
$269.00$268.00Nov 5$0.11$0.11$0.8984%0.12$268.89
$268.00$267.50Nov 6$0.12$0.12$0.3871%0.32$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.66, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.4256.1%40.2%
$271.00Nov 5Nov 6$1.5154.2%40.2%
$272.50Nov 6Nov 13$2.2639.9%28.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3256.1%40.2%
$271.00Nov 5Nov 6$1.3854.2%40.2%
$272.50Nov 6Nov 13$2.0739.9%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 593 found (cheapest 0.71% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.13$0.80$1.93$269.07$272.930.71%
$272.00Nov 5$0.69$1.34$2.03$269.97$274.030.75%
$270.00Nov 5$1.77$0.43$2.20$267.80$272.200.81%
$273.00Nov 5$0.40$2.05$2.45$270.55$275.450.90%
$269.00Nov 5$2.56$0.22$2.78$266.22$271.781.02%
$274.00Nov 5$0.21$2.87$3.08$270.92$277.081.14%
$268.00Nov 5$3.44$0.11$3.55$264.45$271.551.31%
$275.00Nov 5$0.10$3.76$3.86$271.14$278.861.42%
$267.00Nov 5$4.37$0.06$4.43$262.57$271.431.63%
$276.00Nov 5$0.05$4.69$4.74$271.26$280.741.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.08% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 5$0.10$0.11$0.21$267.79$275.21
$274.00$268.00Nov 5$0.21$0.11$0.32$267.68$274.32
$275.00$269.00Nov 5$0.10$0.22$0.32$268.68$275.32
$274.00$269.00Nov 5$0.21$0.22$0.43$268.57$274.43
$273.00$268.00Nov 5$0.40$0.11$0.51$267.49$273.51
$275.00$270.00Nov 5$0.10$0.43$0.53$269.47$275.53
$273.00$269.00Nov 5$0.40$0.22$0.62$268.38$273.62
$274.00$270.00Nov 5$0.21$0.43$0.64$269.36$274.64
$273.00$270.00Nov 5$0.40$0.43$0.83$269.17$273.83
$272.00$268.00Nov 5$0.69$0.11$0.80$267.20$272.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 539 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
244/245281/282Dec 18$0.50$0.5050%1.00$244.50$281.50
247/248281/282Dec 18$0.52$0.4848%1.08$247.48$281.52
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
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
248/249281/282Dec 18$0.52$0.4847%1.08$248.48$281.52
252/253278/279Nov 20$0.47$0.5352%0.89$252.53$278.47
254/255278/279Nov 20$0.49$0.5150%0.96$254.51$278.49
252/253280/281Nov 20$0.41$0.5957%0.69$252.59$280.41
254/255280/281Nov 20$0.43$0.5755%0.75$254.57$280.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 5.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.10$0.9024%9.00
$271.00$272.00$273.00Nov 5$0.15$0.8530%5.67
$273.00$274.00$275.00Nov 5$0.08$0.9218%11.50
$268.00$269.00$270.00Nov 5$0.09$0.9119%10.11
$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$1.46$8.5433%5.85
$240.00$250.00$260.00Nov 10$0.41$9.5912%23.39
$230.00$240.00$250.00Nov 17$0.21$9.797%46.62
$230.00$240.00$250.00Nov 12$0.16$9.846%61.50
$230.00$240.00$250.00Nov 10$0.09$9.914%110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-6.71, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.71$13.29
$250.00$260.001:2Nov 5-$1.40$8.60
$250.00$260.001:2Nov 10-$2.89$7.11
$260.00$267.501:2Nov 12-$0.90$6.60
$262.00$269.001:2Nov 17-$1.66$5.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.03$9.97
$257.50$250.001:2Nov 12-$0.02$7.48
$257.50$250.001:2Nov 17-$0.28$7.22
$250.00$240.001:2Nov 18-$0.13$9.87
$250.00$240.001:2Nov 17-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 312 found (best yield 3.26%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.850.500.2%3.26%3.51%706156
$273.00Dec 18$8.290.480.6%3.06%3.67%5532.0K
$274.00Dec 18$7.730.461.0%2.85%3.84%454316
$275.00Dec 18$7.220.441.4%2.66%4.02%1.2K28.6K
$272.00Dec 11$8.440.500.2%3.11%3.36%7620
$272.50Dec 11$8.140.500.4%3.00%3.44%1491
$273.00Dec 11$7.880.490.6%2.90%3.52%6515
$276.00Dec 18$6.700.421.7%2.47%4.19%536960
$274.00Dec 11$7.310.471.0%2.69%3.68%3423
$277.00Dec 18$6.200.412.1%2.29%4.38%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 728,330
Total Puts 1,741,091
Put/Call Ratio 2.39
Net Difference -1,012,761

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