Tour v536
IWM
iShares Russell 2000 ETF
$271.35 -4.46%
(11/5 14:00) ◀
|
Thursday, November 5, 2026 (2:10pm)
January 2026
|
▶ (11/5 14:15)
◀ 11/5 14:10 ▶

Option Volume

Detail
ℹ
Current (11/05 2:10pm) 2,528,485
Calls: 750,950 (30%)
Puts: 1,777,535 (70%)
Prior (11/04) 1,601,471
Calls: 701,032 (44%)
Puts: 900,439 (56%)
Current vs Prior +57.89%
Calls: +7.12% (Calls)
Puts: +97.41% (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 +38.58%
Calls: -2.09%
Puts: +68.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:10pm) $830.87M
Calls: $57.46M (7%)
Puts: $773.41M (93%)
Prior (11/04) $149.18M
Calls: $79.25M (53%)
Puts: $69.93M (47%)
Current vs Prior +456.97%
Calls: -27.49%
Puts: +1005.98%
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 +351.53%
Calls: -24.22%
Puts: +614.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:10pm) 2.37
Prior (11/04) 1.28
Current vs Prior +84.29%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +71.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:10pm) 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 0.88% | 1.95%1.95% | 2.48%1.95% | 3.60%3.85% | 6.82%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -8.98% | +40.80%+443.94% | +79.07%+40.81% | +50.54%+49.23% | +30.14%
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 -27.34% | +21.53%+154.07% | +51.30%+25.92% | +28.57%+4.00% | +15.68%
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 -8.98% | +40.80%+443.94% | +79.07%+40.81% | +50.54%+49.23% | +30.14%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 0.76%
Calls: 2.73% | 0.76%
Puts: 1.54% | 0.75%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -40.67% | -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 -45.34% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($773.41M) vs calls ($57.46M). Massive premium surge with dollar volume up 457% vs prior. Dollar volume significantly above 7-day average (352% higher). Above-average activity with volume up 58% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
14:10BEARISHBEARISHBEARISH
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 1,264 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 208.278.30$8.290.4%2410.60388
$269.00Nov 207.617.64$7.630.4%7610.57681
$263.00Nov 68.828.86$8.840.5%--0.8935
$272.00Nov 62.112.12$2.120.5%2.7K0.47284
$230.00Dec 1143.3943.60$43.500.5%1540.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 206.896.94$6.920.7%2.5K0.562.6K
$272.00Nov 62.652.67$2.660.8%9.4K0.546.3K
$273.00Nov 93.873.90$3.890.8%5.1K0.58820
$266.00Nov 203.823.85$3.840.8%1.7K0.3567.9K
$291.00Dec 1120.2220.38$20.300.8%3640.84--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.080.09$0.0911.1%36.1K0.0750
$274.00Nov 50.170.18$0.185.6%29.0K0.14177
$273.00Nov 50.340.35$0.352.9%20.2K0.2412
$272.00Nov 50.640.65$0.651.5%15.9K0.3939
$282.00Nov 60.050.06$0.0616.7%10.2K0.036.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.080.09$0.0911.1%32.2K0.08929
$269.00Nov 50.180.19$0.195.3%42.5K0.15603
$270.00Nov 50.380.40$0.395.1%71.3K0.28558
$271.00Nov 50.740.76$0.752.7%65.8K0.44574
$261.00Nov 60.250.26$0.263.8%1330.08747

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 645 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.1541.63$41.391.2%101.00--
$225.00Nov 646.2446.83$46.541.3%21.004
$230.00Nov 641.2441.84$41.541.4%--1.0013
$240.00Nov 531.1431.60$31.371.5%101.00--
$250.00Nov 521.1421.63$21.392.3%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.555.77$5.663.9%35.0K1.002.0K
$278.00Nov 56.546.76$6.653.3%38.9K1.001.4K
$279.00Nov 57.547.76$7.652.9%35.6K1.00958
$280.00Nov 58.548.74$8.642.3%42.5K1.004.1K
$281.00Nov 59.549.79$9.662.6%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,481 active (total vol 2.5M, top 113.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$275.00Nov 50.080.09$0.0911.1%36.1K0.0750
$278.00Nov 50.010.02$0.0250.0%32.2K0.01534
$276.00Nov 50.040.05$0.0520.0%31.0K0.0471
$274.00Nov 50.170.18$0.185.6%29.0K0.14177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.114.15$4.131.0%113.1K0.3859.6K
$270.00Nov 205.125.18$5.151.2%83.3K0.45201.9K
$264.00Nov 203.303.33$3.320.9%81.2K0.3154.1K
$270.00Nov 50.380.40$0.395.1%71.3K0.28558
$271.00Nov 50.740.76$0.752.7%65.8K0.44574

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 95.7%, max 144.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1855.0%22.7%142.6%5.0K229
$270.00Nov 5Dec 1854.5%23.0%137.1%2.7K22.0K
$269.00Nov 5Dec 1855.0%23.3%136.1%1.7K335
$273.00Nov 5Dec 1857.7%25.4%127.7%20.8K2.1K
$272.00Nov 5Dec 1856.4%25.7%119.9%16.6K195
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1855.3%22.6%144.1%69.0K3.2K
$270.00Nov 5Dec 1854.5%23.0%137.1%88.9K98.6K
$269.00Nov 5Dec 1855.0%23.3%136.1%42.8K4.4K
$273.00Nov 5Dec 1857.7%25.4%127.7%50.9K5.9K
$272.00Nov 5Dec 1856.4%25.7%119.9%65.0K13.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 686 found (best R:R 2.82, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.64$0.36$0.6472%0.56$270.64
$271.00$272.00Nov 5$0.45$0.55$0.4556%1.22$271.45
$296.00$297.00Dec 18$0.10$0.90$0.1011%9.00$296.10
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$294.00$295.00Dec 11$0.11$0.89$0.1112%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.62$7.38$2.6245%2.82$267.38
$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$0.47$4.53$0.4717%9.64$249.53
$245.00$240.00Dec 11$0.41$4.59$0.4115%11.20$244.59

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 11$0.56$0.56$0.4451%1.27$273.56
$275.00$276.00Dec 11$0.52$0.52$0.4855%1.08$275.52
$272.00$273.00Dec 18$0.57$0.57$0.4350%1.33$272.57
$273.00$274.00Dec 18$0.55$0.55$0.4552%1.22$273.55
$274.00$275.00Dec 18$0.53$0.53$0.4754%1.13$274.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.56$0.56$9.4486%0.06$259.44
$270.00$269.00Nov 5$0.20$0.20$0.8072%0.25$269.80
$271.00$270.00Nov 5$0.36$0.36$0.6456%0.56$270.64
$269.00$268.00Nov 5$0.10$0.10$0.9085%0.11$268.90
$267.50$267.00Nov 6$0.11$0.11$0.3974%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.70, cheapest $1.36)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.4756.4%40.5%
$271.00Nov 5Nov 6$1.5455.0%40.5%
$272.50Nov 6Nov 13$2.2740.2%29.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3656.4%40.5%
$271.00Nov 5Nov 6$1.4455.3%40.5%
$272.50Nov 6Nov 13$2.0940.2%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 594 found (cheapest 0.68% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.10$0.75$1.85$269.15$272.850.68%
$272.00Nov 5$0.65$1.30$1.95$270.05$273.950.72%
$270.00Nov 5$1.74$0.39$2.13$267.87$272.130.78%
$273.00Nov 5$0.35$2.01$2.36$270.64$275.360.87%
$269.00Nov 5$2.52$0.19$2.71$266.29$271.711.00%
$274.00Nov 5$0.18$2.83$3.01$270.99$277.011.11%
$268.00Nov 5$3.43$0.09$3.52$264.48$271.521.30%
$275.00Nov 5$0.09$3.74$3.83$271.17$278.831.41%
$267.00Nov 5$4.40$0.05$4.45$262.55$271.451.64%
$276.00Nov 5$0.05$4.71$4.76$271.24$280.761.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.07% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 5$0.09$0.09$0.18$267.82$275.18
$274.00$268.00Nov 5$0.18$0.09$0.27$267.73$274.27
$275.00$269.00Nov 5$0.09$0.19$0.28$268.72$275.28
$274.00$269.00Nov 5$0.18$0.19$0.37$268.63$274.37
$273.00$268.00Nov 5$0.35$0.09$0.44$267.56$273.44
$273.00$269.00Nov 5$0.35$0.19$0.54$268.46$273.54
$275.00$270.00Nov 5$0.09$0.39$0.48$269.52$275.48
$274.00$270.00Nov 5$0.18$0.39$0.57$269.43$274.57
$273.00$270.00Nov 5$0.35$0.39$0.74$269.26$273.74
$272.00$268.00Nov 5$0.65$0.09$0.74$267.26$272.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 543 found (best R:R 0.92, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
253/254278/279Nov 20$0.48$0.5251%0.92$253.52$278.48
253/254279/280Nov 20$0.45$0.5554%0.82$253.55$279.45
253/254281/282Nov 20$0.39$0.6159%0.64$253.61$281.39
255/256279/280Nov 27$0.51$0.4947%1.04$255.49$279.51
252/253279/280Dec 4$0.52$0.4846%1.08$252.48$279.52
245/246281/282Dec 18$0.48$0.5250%0.92$245.52$281.48
254/255278/279Nov 20$0.48$0.5250%0.92$254.52$278.48
253/254279/280Dec 4$0.53$0.4745%1.13$253.47$279.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 5.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.15$0.8531%5.67
$269.00$270.00$271.00Nov 5$0.14$0.8629%6.14
$274.00$275.00$276.00Nov 6$0.05$0.9512%19.00
$272.00$273.00$274.00Nov 5$0.13$0.8725%6.69
$273.00$274.00$275.00Nov 5$0.08$0.9217%11.50
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$0.40$9.6012%24.00
$230.00$240.00$250.00Nov 17$0.22$9.787%44.45
$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. 377 found (best net $-6.70, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.70$13.30
$250.00$260.001:2Nov 5-$1.29$8.71
$250.00$260.001:2Nov 10-$2.90$7.10
$260.00$267.501:2Nov 12-$0.93$6.57
$262.00$269.001:2Nov 17-$1.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.02$9.98
$257.50$250.001:2Nov 12-$0.02$7.48
$257.50$250.001:2Nov 17-$0.29$7.21
$250.00$240.001:2Nov 18-$0.12$9.88
$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$8.830.490.2%3.25%3.49%706156
$273.00Dec 18$8.270.480.6%3.05%3.66%5532.0K
$274.00Dec 18$7.720.461.0%2.85%3.82%454316
$275.00Dec 18$7.190.441.4%2.65%3.99%1.7K28.6K
$272.00Dec 11$8.430.500.2%3.11%3.35%8720
$272.50Dec 11$8.140.490.4%3.00%3.42%1491
$273.00Dec 11$7.870.490.6%2.90%3.51%6515
$276.00Dec 18$6.680.421.7%2.46%4.18%536960
$274.00Dec 11$7.310.471.0%2.69%3.67%3423
$277.00Dec 18$6.190.412.1%2.28%4.36%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 750,950
Total Puts 1,777,535
Put/Call Ratio 2.37
Net Difference -1,026,585

Prior's Put/Call Breakdown

Total Calls 701,032
Total Puts 900,439
Put/Call Ratio 1.28
Net Difference -199,407

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