Tour v536
IWM
iShares Russell 2000 ETF
$271.29 -4.48%
(11/5 14:20) ◀
|
Thursday, November 5, 2026 (2:25pm)
January 2026
|
▶ (11/5 14:30)
◀ 11/5 14:25 ▶

Option Volume

Detail
ℹ
Current (11/05 2:25pm) 2,594,340
Calls: 782,772 (30%)
Puts: 1,811,568 (70%)
Prior (11/04) 1,626,317
Calls: 713,082 (44%)
Puts: 913,235 (56%)
Current vs Prior +59.52%
Calls: +9.77% (Calls)
Puts: +98.37% (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 +42.19%
Calls: +2.05%
Puts: +71.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:25pm) $837.19M
Calls: $59.33M (7%)
Puts: $777.87M (93%)
Prior (11/04) $145.99M
Calls: $69.92M (48%)
Puts: $76.07M (52%)
Current vs Prior +473.45%
Calls: -15.15%
Puts: +922.52%
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 +354.97%
Calls: -21.77%
Puts: +619.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:25pm) 2.31
Prior (11/04) 1.28
Current vs Prior +80.71%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +67.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:25pm) 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 0.84% | 1.95%1.95% | 2.47%1.95% | 3.57%3.82% | 6.77%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -13.51% | +40.84%+444.05% | +78.04%+40.84% | +49.19%+48.12% | +29.25%
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 -30.95% | +21.56%+154.12% | +50.43%+25.95% | +27.42%+3.22% | +14.89%
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 -13.51% | +40.84%+444.05% | +78.04%+40.84% | +49.19%+48.12% | +29.25%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.28% | 0.94%
Calls: 3.00% | 1.15%
Puts: 1.56% | 0.74%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -36.49% | -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 -41.50% | -67.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($777.87M) vs calls ($59.33M). Massive premium surge with dollar volume up 473% vs prior. Dollar volume significantly above 7-day average (355% higher). Above-average activity with volume up 60% 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
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
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 1,277 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 68.768.79$8.770.3%--0.8935
$264.00Nov 67.857.89$7.870.5%150.8719
$254.00Nov 2019.3719.47$19.420.5%20.8438
$250.00Nov 2022.9923.11$23.050.5%290.883.9K
$267.00Nov 137.507.54$7.520.5%600.6534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 63.853.87$3.860.5%7.5K0.673.9K
$277.50Nov 66.476.51$6.490.6%2.4K0.861.4K
$276.00Nov 136.886.93$6.900.7%1.3K0.6511.1K
$272.00Nov 62.682.70$2.690.7%9.5K0.546.3K
$276.00Nov 65.255.29$5.270.8%3.6K0.795.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.070.08$0.0812.5%39.7K0.0750
$274.00Nov 50.150.16$0.166.3%33.1K0.14177
$273.00Nov 50.300.31$0.313.2%24.9K0.2412
$272.00Nov 50.560.57$0.561.8%19.8K0.3839
$282.00Nov 60.050.06$0.0616.7%10.3K0.036.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.050.06$0.0616.7%33.0K0.06929
$269.00Nov 50.150.16$0.166.3%46.0K0.14603
$270.00Nov 50.350.36$0.362.8%76.4K0.26558
$271.00Nov 50.710.72$0.721.4%71.2K0.44574
$257.00Nov 60.110.13$0.1216.7%5.1K0.041.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 646 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.1141.60$41.361.2%101.00--
$225.00Nov 646.1146.75$46.431.4%21.004
$230.00Nov 641.2241.72$41.471.2%--1.0013
$240.00Nov 531.1231.61$31.371.6%101.00--
$250.00Nov 521.1821.60$21.392.0%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.515.77$5.644.6%35.0K1.002.0K
$278.00Nov 56.506.76$6.633.9%39.0K1.001.4K
$279.00Nov 57.537.76$7.653.0%35.6K1.00958
$280.00Nov 58.568.76$8.662.3%42.5K1.004.1K
$281.00Nov 59.539.75$9.642.3%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,484 active (total vol 2.6M, top 114.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.070.08$0.0812.5%39.7K0.0750
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$276.00Nov 50.040.05$0.0520.0%34.9K0.0471
$274.00Nov 50.150.16$0.166.3%33.1K0.14177
$278.00Nov 50.010.02$0.0250.0%32.7K0.01534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.084.12$4.101.0%114.4K0.3859.6K
$270.00Nov 205.095.15$5.121.2%84.4K0.45201.9K
$264.00Nov 203.253.30$3.281.5%81.3K0.3154.1K
$270.00Nov 50.350.36$0.362.8%76.4K0.26558
$271.00Nov 50.710.72$0.721.4%71.2K0.44574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 92.4%, max 141.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.1%22.5%141.0%5.4K229
$270.00Nov 5Dec 1854.5%22.8%139.2%3.1K22.0K
$273.00Nov 5Dec 1858.4%25.2%131.5%25.4K2.1K
$272.00Nov 5Dec 1856.4%25.5%120.6%20.5K195
$265.00Nov 6Dec 1845.3%24.3%86.3%10021.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.1%22.5%141.0%74.4K3.2K
$270.00Nov 5Dec 1854.5%22.8%139.2%94.4K98.6K
$273.00Nov 5Dec 1858.4%25.2%131.5%52.4K5.9K
$272.00Nov 5Dec 1856.7%25.5%121.9%67.2K13.1K
$265.00Nov 6Dec 1845.3%24.3%86.3%49.1K70.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 682 found (best R:R 3.55, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.65$0.35$0.6574%0.54$270.65
$271.00$272.00Nov 5$0.44$0.56$0.4456%1.27$271.44
$272.00$273.00Nov 5$0.25$0.75$0.2538%3.00$272.25
$294.00$295.00Dec 11$0.10$0.90$0.1011%9.00$294.10
$273.00$274.00Nov 5$0.15$0.85$0.1524%5.67$273.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.22$0.78$0.2288%3.55$294.78
$292.00$291.00Dec 18$0.25$0.75$0.2585%3.00$291.75
$291.00$290.00Dec 18$0.42$0.58$0.4283%1.38$290.58
$270.00$260.00Nov 19$2.63$7.37$2.6345%2.80$267.37
$240.00$230.00Dec 11$0.56$9.44$0.5612%16.86$239.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 504 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$275.00$276.00Dec 18$0.51$0.51$0.4956%1.04$275.51
$272.00$273.00Nov 20$0.56$0.56$0.4450%1.27$272.56
$275.00$276.00Dec 4$0.50$0.50$0.5056%1.00$275.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.55$0.55$9.4586%0.06$259.45
$270.00$269.00Nov 5$0.20$0.20$0.8074%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$0.9086%0.11$268.90
$271.00$270.00Nov 6$0.42$0.42$0.5853%0.72$270.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.72, cheapest $1.41)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.5356.4%40.6%
$271.00Nov 5Nov 6$1.6154.1%40.5%
$272.50Nov 6Nov 13$2.2340.4%28.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.4156.7%40.6%
$271.00Nov 5Nov 6$1.4954.1%40.5%
$272.50Nov 6Nov 13$2.0440.4%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 594 found (cheapest 0.63% of stock, avg 5.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.00$0.72$1.72$269.28$272.720.63%
$272.00Nov 5$0.56$1.28$1.84$270.16$273.840.68%
$270.00Nov 5$1.65$0.36$2.01$267.99$272.010.74%
$273.00Nov 5$0.31$2.01$2.32$270.68$275.320.86%
$269.00Nov 5$2.45$0.16$2.61$266.39$271.610.96%
$274.00Nov 5$0.16$2.86$3.02$270.98$277.021.11%
$268.00Nov 5$3.36$0.06$3.42$264.58$271.421.26%
$275.00Nov 5$0.08$3.78$3.86$271.14$278.861.42%
$267.00Nov 5$4.40$0.02$4.42$262.58$271.421.63%
$276.00Nov 5$0.05$4.70$4.75$271.25$280.751.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 5$0.08$0.06$0.14$267.86$275.14
$274.00$268.00Nov 5$0.16$0.06$0.22$267.78$274.22
$275.00$269.00Nov 5$0.08$0.16$0.24$268.76$275.24
$274.00$269.00Nov 5$0.16$0.16$0.32$268.68$274.32
$273.00$268.00Nov 5$0.31$0.06$0.37$267.63$273.37
$273.00$269.00Nov 5$0.31$0.16$0.47$268.53$273.47
$275.00$270.00Nov 5$0.08$0.36$0.44$269.56$275.44
$274.00$270.00Nov 5$0.16$0.36$0.52$269.48$274.52
$273.00$270.00Nov 5$0.31$0.36$0.67$269.33$273.67
$272.00$268.00Nov 5$0.56$0.06$0.62$267.38$272.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 549 found (best R:R 0.96, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
252/253280/281Nov 20$0.42$0.5858%0.72$252.58$280.42
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
252/253278/279Nov 20$0.47$0.5352%0.89$252.53$278.47
245/246280/281Dec 18$0.51$0.4948%1.04$245.49$280.51
252/253279/280Nov 20$0.44$0.5655%0.79$252.56$279.44
244/245281/282Dec 18$0.48$0.5251%0.92$244.52$281.48
247/248280/281Dec 18$0.52$0.4847%1.08$247.48$280.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 5.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.36$9.6412%26.78
$230.00$235.00$240.00Dec 18$0.05$4.954%99.00
$272.00$273.00$274.00Nov 5$0.10$0.9025%9.00
$269.00$270.00$271.00Nov 5$0.15$0.8530%5.67
$273.00$274.00$275.00Nov 5$0.07$0.9317%13.29
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$0.40$9.6012%24.00
$230.00$240.00$250.00Nov 12$0.15$9.856%65.67
$230.00$240.00$250.00Nov 17$0.24$9.767%40.67
$230.00$240.00$250.00Nov 10$0.10$9.904%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-6.60, 373 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.60$13.40
$250.00$260.001:2Nov 5-$1.35$8.65
$250.00$260.001:2Nov 10-$2.81$7.19
$260.00$267.501:2Nov 12-$0.85$6.65
$262.00$269.001:2Nov 17-$1.63$5.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.01$9.99
$257.50$250.001:2Nov 12$0.00$7.50
$257.50$250.001:2Nov 17-$0.27$7.23
$250.00$240.001:2Nov 18-$0.11$9.89
$250.00$240.001:2Nov 17-$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 309 found (best yield 3.23%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.770.490.3%3.23%3.49%707156
$273.00Dec 18$8.210.480.6%3.03%3.66%5532.0K
$274.00Dec 18$7.660.461.0%2.82%3.82%454316
$275.00Dec 18$7.140.441.4%2.63%4.00%1.9K28.6K
$272.00Dec 11$8.360.500.3%3.08%3.34%16020
$272.50Dec 11$8.070.490.5%2.97%3.42%1491
$273.00Dec 11$7.790.480.6%2.87%3.50%6715
$276.00Dec 18$6.630.421.7%2.44%4.18%563960
$274.00Dec 11$7.230.471.0%2.67%3.66%3423
$277.00Dec 18$6.150.412.1%2.27%4.37%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 782,772
Total Puts 1,811,568
Put/Call Ratio 2.31
Net Difference -1,028,796

Prior's Put/Call Breakdown

Total Calls 713,082
Total Puts 913,235
Put/Call Ratio 1.28
Net Difference -200,153

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