Tour v536
IWM
iShares Russell 2000 ETF
$271.52 -4.40%
(11/5 13:55) ◀
|
Thursday, November 5, 2026 (2:00pm)
January 2026
|
▶ (11/5 14:10)
◀ 11/5 14:00 ▶

Option Volume

Detail
ℹ
Current (11/05 2:00pm) 2,485,312
Calls: 734,435 (30%)
Puts: 1,750,877 (70%)
Prior (11/04) 1,536,019
Calls: 675,631 (44%)
Puts: 860,388 (56%)
Current vs Prior +61.80%
Calls: +8.70% (Calls)
Puts: +103.50% (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 +36.22%
Calls: -4.25%
Puts: +65.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:00pm) $801.21M
Calls: $55.43M (7%)
Puts: $745.78M (93%)
Prior (11/04) $144.51M
Calls: $69.38M (48%)
Puts: $75.12M (52%)
Current vs Prior +454.45%
Calls: -20.11%
Puts: +892.77%
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 +335.41%
Calls: -26.90%
Puts: +589.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:00pm) 2.38
Prior (11/04) 1.27
Current vs Prior +87.21%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +72.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:00pm) 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 0.89% | 1.90%1.90% | 2.42%1.90% | 3.52%3.78% | 6.76%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -8.27% | +36.74%+428.24% | +74.45%+36.74% | +47.08%+46.29% | +29.08%
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 -26.77% | +18.03%+146.74% | +47.40%+22.29% | +25.61%+1.95% | +14.74%
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 -8.27% | +36.74%+428.24% | +74.45%+36.74% | +47.08%+46.29% | +29.08%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.65% | 1.17%
Calls: 1.67% | 1.13%
Puts: 1.64% | 1.20%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -54.04% | -42.08%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -57.66% | -59.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($745.78M) vs calls ($55.43M). Massive premium surge with dollar volume up 454% vs prior. Dollar volume significantly above 7-day average (335% higher). Above-average activity with volume up 62% 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
14:00BEARISHBEARISHBEARISH
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 1,245 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2011.1411.20$11.170.5%640.70221
$230.00Dec 1143.5243.80$43.660.6%1540.92--
$264.00Nov 68.038.09$8.060.7%150.8819
$270.00Nov 93.963.99$3.980.8%3990.5927
$269.00Nov 63.923.95$3.940.8%1660.6893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 63.023.04$3.030.7%4.7K0.592.2K
$272.50Nov 62.742.76$2.750.7%19.5K0.5610.2K
$273.00Nov 93.683.71$3.700.8%5.1K0.57820
$272.00Nov 93.173.20$3.190.9%1.9K0.521.2K
$271.00Nov 134.144.18$4.161.0%1.2K0.47672

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.100.11$0.119.1%35.4K0.0950
$274.00Nov 50.200.21$0.214.8%27.0K0.17177
$273.00Nov 50.400.41$0.412.4%18.2K0.2812
$272.00Nov 50.710.73$0.722.8%13.0K0.4339
$281.00Nov 60.080.09$0.0911.1%3.9K0.044.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.080.09$0.0911.1%29.0K0.07929
$269.00Nov 50.170.18$0.185.6%40.2K0.14603
$270.00Nov 50.350.36$0.362.8%66.6K0.25558
$271.00Nov 50.680.70$0.692.9%63.6K0.40574
$259.00Nov 60.150.17$0.1612.5%1310.052.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 643 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.3841.78$41.581.0%101.00--
$240.00Nov 531.3831.81$31.601.4%101.00--
$225.00Nov 646.4147.03$46.721.3%21.004
$230.00Nov 641.3742.03$41.701.6%--1.0013
$250.00Nov 521.4021.88$21.642.2%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.345.56$5.454.0%34.9K1.002.0K
$278.00Nov 56.406.55$6.482.3%38.9K1.001.4K
$279.00Nov 57.327.55$7.443.1%35.6K1.00958
$280.00Nov 58.318.54$8.432.7%42.5K1.004.1K
$281.00Nov 59.319.55$9.432.5%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,479 active (total vol 2.5M, top 113.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$275.00Nov 50.100.11$0.119.1%35.4K0.0950
$278.00Nov 50.010.02$0.0250.0%31.8K0.01534
$276.00Nov 50.040.05$0.0520.0%30.3K0.0471
$284.00Nov 50.000.01$0.01100.0%27.7K0.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.953.99$3.971.0%113.0K0.3759.6K
$270.00Nov 204.945.00$4.971.2%82.4K0.44201.9K
$264.00Nov 203.143.19$3.171.6%81.2K0.3054.1K
$270.00Nov 50.350.36$0.362.8%66.6K0.25558
$271.00Nov 50.680.70$0.692.9%63.6K0.40574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 97.0%, max 146.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1854.7%22.2%146.7%13.7K195
$271.00Nov 5Dec 1853.4%22.5%137.3%4.6K229
$270.00Nov 5Dec 1853.4%22.9%133.9%2.6K22.0K
$274.00Nov 5Dec 1857.7%24.9%131.8%27.5K493
$273.00Nov 5Dec 1856.3%25.2%123.2%18.8K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1854.7%22.2%146.7%64.0K13.1K
$271.00Nov 5Dec 1853.4%22.5%137.3%66.7K3.2K
$270.00Nov 5Dec 1853.4%22.9%133.9%84.2K98.6K
$274.00Nov 5Dec 1857.7%24.9%131.8%44.1K2.1K
$273.00Nov 5Dec 1856.3%25.2%123.2%50.7K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 674 found (best R:R 6.14, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$241.00$242.00Dec 18$0.29$0.71$0.2987%2.45$241.29
$266.00$267.00Nov 6$0.65$0.35$0.6582%0.54$266.65
$262.50$263.00Nov 11$0.32$0.18$0.3280%0.56$262.82
$268.00$269.00Nov 11$0.58$0.42$0.5864%0.72$268.58
$271.00$272.00Nov 5$0.48$0.52$0.4860%1.08$271.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Dec 18$0.14$0.86$0.1483%6.14$290.86
$303.00$302.00Nov 5$0.63$0.37$0.63100%0.59$302.37
$300.00$299.00Nov 5$0.65$0.35$0.65100%0.54$299.35
$286.00$285.00Nov 18$0.55$0.45$0.5588%0.82$285.45
$270.00$260.00Nov 19$2.56$7.44$2.5644%2.91$267.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 494 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Nov 12$0.57$0.57$0.4351%1.33$272.57
$272.00$273.00Dec 18$0.58$0.58$0.4251%1.38$272.58
$273.00$274.00Nov 17$0.54$0.54$0.4653%1.17$273.54
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
$274.00$275.00Dec 4$0.54$0.54$0.4654%1.17$274.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.33$0.33$0.6760%0.49$270.67
$260.00$250.00Nov 10$0.52$0.52$9.4886%0.05$259.48
$270.00$269.00Nov 5$0.18$0.18$0.8275%0.22$269.82
$268.00$267.50Nov 6$0.11$0.11$0.3973%0.28$267.89
$269.00$268.00Nov 6$0.27$0.27$0.7368%0.37$268.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.63, cheapest $1.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3954.7%38.8%
$271.00Nov 5Nov 6$1.4553.4%38.9%
$272.50Nov 6Nov 13$2.2538.5%28.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.2854.7%38.8%
$271.00Nov 5Nov 6$1.3453.4%38.9%
$272.50Nov 6Nov 13$2.0638.5%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 593 found (cheapest 0.70% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.20$0.69$1.89$269.11$272.890.70%
$272.00Nov 5$0.72$1.22$1.94$270.06$273.940.71%
$270.00Nov 5$1.87$0.36$2.23$267.77$272.230.82%
$273.00Nov 5$0.41$1.90$2.31$270.69$275.310.85%
$269.00Nov 5$2.69$0.18$2.87$266.13$271.871.06%
$274.00Nov 5$0.21$2.71$2.92$271.08$276.921.08%
$275.00Nov 5$0.11$3.52$3.63$271.37$278.631.34%
$268.00Nov 5$3.66$0.09$3.75$264.25$271.751.38%
$276.00Nov 5$0.05$4.47$4.52$271.48$280.521.66%
$272.00Nov 6$2.11$2.50$4.61$267.39$276.611.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.07% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 5$0.11$0.09$0.20$267.80$275.20
$275.00$269.00Nov 5$0.11$0.18$0.29$268.71$275.29
$274.00$268.00Nov 5$0.21$0.09$0.30$267.70$274.30
$274.00$269.00Nov 5$0.21$0.18$0.39$268.61$274.39
$275.00$270.00Nov 5$0.11$0.36$0.47$269.53$275.47
$273.00$268.00Nov 5$0.41$0.09$0.50$267.50$273.50
$274.00$270.00Nov 5$0.21$0.36$0.57$269.43$274.57
$273.00$269.00Nov 5$0.41$0.18$0.59$268.41$273.59
$273.00$270.00Nov 5$0.41$0.36$0.77$269.23$273.77
$275.00$271.00Nov 5$0.11$0.69$0.80$270.20$275.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.48$0.5252%0.92$242.52$281.48
248/249281/282Dec 18$0.52$0.4848%1.08$248.48$281.52
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
252/253279/280Nov 20$0.44$0.5655%0.79$252.56$279.44
255/256278/279Nov 20$0.50$0.5049%1.00$255.50$278.50
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
255/256279/280Nov 20$0.47$0.5352%0.89$255.53$279.47
252/253279/280Nov 27$0.48$0.5250%0.92$252.52$279.48
254/255279/280Nov 27$0.50$0.5048%1.00$254.50$279.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 5.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$272.00$273.00$274.00Nov 5$0.11$0.8926%8.09
$271.00$272.00$273.00Nov 5$0.17$0.8332%4.88
$275.00$276.00$277.00Nov 6$0.05$0.9511%19.00
$274.00$275.00$276.00Nov 6$0.06$0.9412%15.67
$273.00$274.00$275.00Nov 5$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.47$8.5333%5.80
$240.00$250.00$260.00Nov 10$0.38$9.6212%25.32
$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$0.09$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. 387 found (best net $-6.74, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.74$13.26
$250.00$260.001:2Nov 5-$1.50$8.50
$250.00$260.001:2Nov 10-$2.91$7.09
$260.00$267.501:2Nov 12-$0.83$6.67
$262.00$269.001:2Nov 17-$1.66$5.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.02$9.98
$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-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 311 found (best yield 3.27%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.870.490.2%3.27%3.44%706156
$273.00Dec 18$8.290.480.6%3.05%3.60%5532.0K
$274.00Dec 18$7.740.460.9%2.85%3.76%454316
$275.00Dec 18$7.210.451.3%2.66%3.94%1.5K28.6K
$272.00Dec 11$8.430.510.2%3.10%3.28%8720
$272.50Dec 11$8.140.490.4%3.00%3.36%1491
$276.00Dec 18$6.690.431.6%2.46%4.11%536960
$273.00Dec 11$7.860.490.6%2.89%3.44%6515
$274.00Dec 11$7.290.470.9%2.68%3.60%3423
$277.00Dec 18$6.200.412.0%2.28%4.30%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 734,435
Total Puts 1,750,877
Put/Call Ratio 2.38
Net Difference -1,016,442

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