Tour v536
IWM
iShares Russell 2000 ETF
$271.02 -4.58%
(11/5 14:25) ◀
|
Thursday, November 5, 2026 (2:30pm)
January 2026
|
▶ (11/5 14:35)
◀ 11/5 14:30 ▶

Option Volume

Detail
ℹ
Current (11/05 2:30pm) 2,620,266
Calls: 789,941 (30%)
Puts: 1,830,325 (70%)
Prior (11/04) 1,634,247
Calls: 715,982 (44%)
Puts: 918,265 (56%)
Current vs Prior +60.33%
Calls: +10.33% (Calls)
Puts: +99.32% (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 +43.61%
Calls: +2.99%
Puts: +73.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:30pm) $865.89M
Calls: $57.63M (7%)
Puts: $808.27M (93%)
Prior (11/04) $147.08M
Calls: $72.83M (50%)
Puts: $74.25M (50%)
Current vs Prior +488.72%
Calls: -20.88%
Puts: +988.60%
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 +370.56%
Calls: -24.01%
Puts: +647.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:30pm) 2.32
Prior (11/04) 1.28
Current vs Prior +80.66%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +67.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:30pm) 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 0.86% | 1.96%1.96% | 2.48%1.96% | 3.56%3.82% | 6.78%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -11.92% | +41.49%+446.59% | +78.46%+41.49% | +48.86%+47.96% | +29.37%
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 -29.68% | +22.12%+155.31% | +50.79%+26.53% | +27.13%+3.12% | +14.99%
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 -11.92% | +41.49%+446.59% | +78.46%+41.49% | +48.86%+47.96% | +29.37%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 1.13%
Calls: 2.27% | 1.20%
Puts: 1.39% | 1.06%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -49.03% | -44.06%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -53.04% | -61.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($808.27M) vs calls ($57.63M). Massive premium surge with dollar volume up 489% vs prior. Dollar volume significantly above 7-day average (371% 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
14:30BEARISHBEARISHBEARISH
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 1,267 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 66.786.81$6.800.4%560.8346
$263.00Nov 68.558.59$8.570.5%20.8835
$266.00Nov 65.945.97$5.960.5%350.7935
$264.00Nov 67.657.69$7.670.5%170.8619
$252.00Nov 2020.9421.06$21.000.6%50.8635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 2014.4714.56$14.520.6%1.6K0.8523.5K
$291.00Dec 1120.4620.61$20.540.7%3640.85--
$276.00Nov 65.445.48$5.460.7%3.6K0.805.3K
$277.50Nov 66.686.73$6.710.7%2.4K0.881.4K
$289.00Dec 1118.7618.91$18.840.8%710.82261

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.060.07$0.0714.3%40.2K0.0650
$274.00Nov 50.120.13$0.137.7%33.7K0.11177
$273.00Nov 50.250.26$0.263.8%25.6K0.2012
$272.00Nov 50.480.49$0.492.0%20.4K0.3339
$271.00Nov 50.870.89$0.882.3%5.3K0.5112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 50.080.09$0.0911.1%33.5K0.08929
$269.00Nov 50.190.20$0.205.0%47.4K0.17603
$270.00Nov 50.410.42$0.422.4%78.2K0.31558
$271.00Nov 50.820.84$0.832.4%73.2K0.49574
$257.00Nov 60.120.14$0.1315.4%5.1K0.041.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 647 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 540.8441.36$41.101.3%101.00--
$240.00Nov 530.8631.32$31.091.5%101.00--
$225.00Nov 645.9846.48$46.231.1%21.004
$230.00Nov 640.9441.46$41.201.3%--1.0013
$250.00Nov 520.8621.37$21.122.4%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.856.02$5.942.9%35.0K1.002.0K
$278.00Nov 56.847.06$6.953.2%39.0K1.001.4K
$279.00Nov 57.858.01$7.932.0%35.6K1.00958
$280.00Nov 58.849.01$8.931.9%42.6K1.004.1K
$281.00Nov 59.8510.01$9.931.6%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,485 active (total vol 2.6M, top 114.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.060.07$0.0714.3%40.2K0.0650
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$276.00Nov 50.030.04$0.0425.0%35.0K0.0371
$274.00Nov 50.120.13$0.137.7%33.7K0.11177
$278.00Nov 50.000.01$0.01100.0%33.0K0.01534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.164.22$4.191.4%114.4K0.3859.6K
$270.00Nov 205.215.27$5.241.1%87.2K0.46201.9K
$264.00Nov 203.343.38$3.361.2%81.3K0.3254.1K
$270.00Nov 50.410.42$0.422.4%78.2K0.31558
$271.00Nov 50.820.84$0.832.4%73.2K0.49574

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 99.5%, max 148.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1856.0%22.5%148.8%5.6K229
$270.00Nov 5Dec 1855.4%22.8%142.9%3.2K22.0K
$269.00Nov 5Dec 1855.4%23.1%139.6%1.7K335
$273.00Nov 5Dec 1860.4%25.2%139.5%26.1K2.1K
$272.00Nov 5Dec 1857.9%25.6%126.7%21.1K195
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1855.6%22.5%147.4%76.4K3.2K
$270.00Nov 5Dec 1855.4%22.8%142.9%96.2K98.6K
$273.00Nov 5Dec 1860.4%25.2%139.5%52.4K5.9K
$269.00Nov 5Dec 1855.4%23.2%139.2%47.6K4.4K
$272.00Nov 5Dec 1857.9%25.6%126.7%67.7K13.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 679 found (best R:R 4.26, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.59$0.41$0.5969%0.69$270.59
$271.00$272.00Nov 5$0.39$0.61$0.3951%1.56$271.39
$272.00$273.00Nov 5$0.23$0.77$0.2333%3.35$272.23
$293.00$294.00Dec 18$0.13$0.87$0.1314%6.69$293.13
$272.00$272.50Nov 6$0.22$0.28$0.2245%1.27$272.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Dec 18$0.19$0.81$0.1985%4.26$291.81
$295.00$294.00Dec 18$0.31$0.69$0.3188%2.23$294.69
$291.00$290.00Dec 18$0.52$0.48$0.5284%0.92$290.48
$270.00$260.00Nov 19$2.69$7.31$2.6946%2.72$267.31
$240.00$230.00Dec 11$0.57$9.43$0.5712%16.54$239.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 505 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$0.4553%1.22$273.55
$275.00$276.00Dec 18$0.51$0.51$0.4956%1.04$275.51
$274.00$275.00Dec 4$0.52$0.52$0.4855%1.08$274.52
$273.00$274.00Dec 11$0.55$0.55$0.4552%1.22$273.55
$275.00$276.00Dec 11$0.51$0.51$0.4956%1.04$275.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.57$0.57$9.4385%0.06$259.43
$271.00$270.00Nov 5$0.41$0.41$0.5951%0.69$270.59
$270.00$269.00Nov 5$0.22$0.22$0.7869%0.28$269.78
$269.00$268.00Nov 5$0.11$0.11$0.8984%0.12$268.89
$267.50$267.00Nov 6$0.12$0.12$0.3872%0.32$267.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.66, cheapest $1.49)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.4957.9%40.6%
$271.00Nov 5Nov 6$1.6156.0%41.0%
$270.00Nov 5Nov 6$1.5955.4%41.6%
$272.50Nov 6Nov 13$2.2040.2%28.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.3957.9%40.8%
$271.00Nov 5Nov 6$1.5055.6%40.8%
$270.00Nov 5Nov 6$1.4855.4%41.3%
$272.50Nov 6Nov 13$2.0240.5%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 596 found (cheapest 0.63% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.88$0.83$1.71$269.29$272.710.63%
$270.00Nov 5$1.47$0.42$1.89$268.11$271.890.70%
$272.00Nov 5$0.49$1.44$1.93$270.07$273.930.71%
$269.00Nov 5$2.24$0.20$2.44$266.56$271.440.90%
$273.00Nov 5$0.26$2.21$2.47$270.53$275.470.91%
$274.00Nov 5$0.13$3.08$3.21$270.79$277.211.18%
$268.00Nov 5$3.14$0.09$3.23$264.77$271.231.19%
$275.00Nov 5$0.07$4.01$4.08$270.92$279.081.51%
$267.00Nov 5$4.14$0.04$4.18$262.82$271.181.54%
$272.00Nov 6$1.98$2.83$4.81$267.19$276.811.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 5$0.07$0.09$0.16$267.84$275.16
$274.00$268.00Nov 5$0.13$0.09$0.22$267.78$274.22
$275.00$269.00Nov 5$0.07$0.20$0.27$268.73$275.27
$274.00$269.00Nov 5$0.13$0.20$0.33$268.67$274.33
$273.00$268.00Nov 5$0.26$0.09$0.35$267.65$273.35
$273.00$269.00Nov 5$0.26$0.20$0.46$268.54$273.46
$275.00$270.00Nov 5$0.07$0.42$0.49$269.51$275.49
$274.00$270.00Nov 5$0.13$0.42$0.55$269.45$274.55
$272.00$268.00Nov 5$0.49$0.09$0.58$267.42$272.58
$273.00$270.00Nov 5$0.26$0.42$0.68$269.32$273.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 579 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243280/281Dec 18$0.50$0.5050%1.00$242.50$280.50
244/245280/281Dec 18$0.51$0.4949%1.04$244.49$280.51
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
247/248280/281Dec 18$0.53$0.4747%1.13$247.47$280.53
246/247280/281Dec 18$0.52$0.4848%1.08$246.48$280.52
245/246280/281Dec 18$0.51$0.4948%1.04$245.49$280.51
252/253278/279Nov 27$0.51$0.4948%1.04$252.49$278.51
242/243281/282Dec 18$0.47$0.5352%0.89$242.53$281.47
262/263277/278Nov 13$0.27$0.2344%1.17$262.73$277.27
262/263278/278Nov 13$0.26$0.2446%1.08$262.74$277.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 5.54, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.43$9.5713%22.26
$272.00$273.00$274.00Nov 5$0.10$0.9022%9.00
$271.00$272.00$273.00Nov 5$0.16$0.8431%5.25
$270.00$271.00$272.00Nov 5$0.20$0.8036%4.00
$269.00$270.00$271.00Nov 5$0.18$0.8232%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.53$8.4734%5.54
$240.00$250.00$260.00Nov 10$0.40$9.6013%24.00
$230.00$240.00$250.00Nov 17$0.24$9.767%40.67
$230.00$240.00$250.00Nov 12$0.17$9.836%57.82
$230.00$240.00$250.00Nov 10$0.12$9.884%82.33

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 $-6.40, 372 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.40$13.60
$250.00$260.001:2Nov 5-$1.04$8.96
$250.00$260.001:2Nov 10-$2.63$7.37
$260.00$267.501:2Nov 12-$0.76$6.74
$262.00$269.001:2Nov 17-$1.53$5.47
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-$0.29$7.21
$250.00$240.001:2Nov 18-$0.12$9.88
$250.00$240.001:2Nov 17-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 306 found (best yield 3.19%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.640.490.4%3.19%3.55%707156
$273.00Dec 18$8.080.470.7%2.98%3.71%5532.0K
$274.00Dec 18$7.530.461.1%2.78%3.88%454316
$275.00Dec 18$7.020.441.5%2.59%4.06%1.9K28.6K
$272.00Dec 11$8.230.490.4%3.04%3.40%16020
$272.50Dec 11$7.940.490.6%2.93%3.48%1491
$273.00Dec 11$7.670.480.7%2.83%3.56%6715
$276.00Dec 18$6.510.421.8%2.40%4.24%563960
$274.00Dec 11$7.110.461.1%2.62%3.72%3523
$277.00Dec 18$6.030.402.2%2.22%4.43%9961.5K

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 789,941
Total Puts 1,830,325
Put/Call Ratio 2.32
Net Difference -1,040,384

Prior's Put/Call Breakdown

Total Calls 715,982
Total Puts 918,265
Put/Call Ratio 1.28
Net Difference -202,283

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