Tour v536
IWM
iShares Russell 2000 ETF
$271.43 -4.43%
(11/5 14:30) ◀
|
Thursday, November 5, 2026 (2:35pm)
January 2026
|
▶ (11/5 14:40)
◀ 11/5 14:35 ▶

Option Volume

Detail
ℹ
Current (11/05 2:35pm) 2,631,658
Calls: 795,834 (30%)
Puts: 1,835,824 (70%)
Prior (11/04) 1,645,550
Calls: 721,615 (44%)
Puts: 923,935 (56%)
Current vs Prior +59.93%
Calls: +10.29% (Calls)
Puts: +98.70% (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 +44.24%
Calls: +3.76%
Puts: +73.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:35pm) $829.22M
Calls: $60.99M (7%)
Puts: $768.23M (93%)
Prior (11/04) $147.23M
Calls: $68.94M (47%)
Puts: $78.29M (53%)
Current vs Prior +463.22%
Calls: -11.53%
Puts: +881.21%
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 +350.63%
Calls: -19.57%
Puts: +610.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:35pm) 2.31
Prior (11/04) 1.28
Current vs Prior +80.17%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +67.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:35pm) 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 0.81% | 1.95%1.95% | 2.46%1.95% | 3.55%3.79% | 6.74%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -16.21% | +40.23%+441.72% | +77.15%+40.23% | +48.34%+46.89% | +28.69%
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 -33.11% | +21.03%+153.03% | +49.68%+25.41% | +26.69%+2.37% | +14.39%
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 -16.21% | +40.23%+441.72% | +77.15%+40.23% | +48.34%+46.89% | +28.69%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.72% | 1.14%
Calls: 2.83% | 1.12%
Puts: 2.61% | 1.15%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -24.23% | -43.56%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -30.21% | -60.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($768.23M) vs calls ($60.99M). Massive premium surge with dollar volume up 463% vs prior. Dollar volume significantly above 7-day average (351% 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
14:35BEARISHBEARISHBEARISH
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 1,272 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1143.4743.67$43.570.5%1540.91--
$266.00Nov 66.246.27$6.260.5%350.8135
$260.00Nov 912.0412.10$12.070.5%140.893
$250.00Nov 2023.1023.22$23.160.5%290.883.9K
$230.00Nov 2042.2542.47$42.360.5%--0.9628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 205.415.45$5.430.7%1.6K0.4850.5K
$291.00Dec 1120.0820.23$20.160.7%3640.84--
$293.00Dec 1822.4022.57$22.490.8%1050.86206
$294.00Dec 1823.2523.43$23.340.8%50.8771
$289.00Dec 418.0618.21$18.130.8%130.8512

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.140.15$0.156.7%33.9K0.14177
$275.00Nov 50.070.08$0.0812.5%40.4K0.0750
$273.00Nov 50.300.31$0.313.2%26.8K0.2412
$272.00Nov 50.580.60$0.593.4%21.5K0.4039
$282.00Nov 60.050.06$0.0616.7%10.3K0.036.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.110.12$0.128.3%48.2K0.12603
$268.00Nov 50.050.06$0.0616.7%34.0K0.06929
$270.00Nov 50.280.29$0.293.4%79.5K0.24558
$271.00Nov 50.590.62$0.614.9%74.3K0.41574
$258.00Nov 60.130.15$0.1414.3%2730.042.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 648 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.1641.62$41.391.1%101.00--
$240.00Nov 531.1631.62$31.391.5%101.00--
$225.00Nov 646.2246.88$46.551.4%21.004
$230.00Nov 641.2341.68$41.461.1%--1.0013
$250.00Nov 521.1521.62$21.392.2%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.445.68$5.564.3%35.0K1.002.0K
$278.00Nov 56.476.67$6.573.0%39.0K1.001.4K
$279.00Nov 57.467.67$7.572.8%35.6K1.00958
$280.00Nov 58.448.66$8.552.6%42.6K1.004.1K
$281.00Nov 59.449.67$9.562.4%22.9K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,487 active (total vol 2.6M, top 114.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.070.08$0.0812.5%40.4K0.0750
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$276.00Nov 50.030.04$0.0425.0%35.3K0.0471
$274.00Nov 50.140.15$0.156.7%33.9K0.14177
$278.00Nov 50.000.01$0.01100.0%33.0K0.01534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.994.04$4.021.2%114.4K0.3759.6K
$270.00Nov 205.015.06$5.041.0%87.3K0.45201.9K
$264.00Nov 203.203.24$3.221.2%81.3K0.3154.1K
$270.00Nov 50.280.29$0.293.4%79.5K0.24558
$271.00Nov 50.590.62$0.614.9%74.3K0.41574

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 95.3%, max 143.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.7%22.4%143.9%6.0K229
$270.00Nov 5Dec 1854.8%22.7%141.3%3.3K22.0K
$273.00Nov 5Dec 1857.8%25.1%129.9%27.4K2.1K
$272.00Nov 5Dec 1856.0%25.4%120.0%22.3K195
$265.00Nov 6Dec 1845.5%24.2%87.6%10121.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1854.7%22.4%143.9%77.7K3.2K
$270.00Nov 5Dec 1854.8%22.7%141.4%97.5K98.6K
$273.00Nov 5Dec 1857.8%25.1%129.9%52.8K5.9K
$272.00Nov 5Dec 1856.0%25.4%120.0%68.1K13.1K
$265.00Nov 6Dec 1845.5%24.2%87.6%50.5K70.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 673 found (best R:R 2.70, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.47$0.53$0.4759%1.13$271.47
$272.00$273.00Nov 5$0.28$0.72$0.2840%2.57$272.28
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$293.00$294.00Dec 11$0.12$0.88$0.1212%7.33$293.12
$273.00$274.00Nov 5$0.16$0.84$0.1624%5.25$273.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$288.00Dec 18$0.27$0.73$0.2780%2.70$288.73
$295.00$294.00Dec 18$0.39$0.61$0.3988%1.56$294.61
$270.00$260.00Nov 19$2.59$7.41$2.5945%2.86$267.41
$240.00$230.00Dec 11$0.55$9.45$0.5512%17.18$239.45
$250.00$245.00Dec 11$0.53$4.47$0.5318%8.43$249.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 499 found (best R:R 1.38, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.58$0.58$0.4250%1.38$272.58
$273.00$274.00Dec 4$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
$275.00$276.00Dec 4$0.51$0.51$0.4956%1.04$275.51
$273.00$274.00Dec 11$0.56$0.56$0.4451%1.27$273.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.54$0.54$9.4686%0.06$259.46
$270.00$269.00Nov 5$0.17$0.17$0.8376%0.20$269.83
$271.00$270.00Nov 5$0.32$0.32$0.6859%0.47$270.68
$268.00$267.50Nov 6$0.12$0.12$0.3872%0.32$267.88
$266.00$265.00Nov 6$0.15$0.15$0.8581%0.18$265.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.74, cheapest $1.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.5656.0%40.4%
$271.00Nov 5Nov 6$1.6254.7%40.4%
$272.50Nov 6Nov 13$2.2340.1%28.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.4556.0%40.4%
$271.00Nov 5Nov 6$1.5154.7%40.4%
$272.50Nov 6Nov 13$2.0440.1%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 596 found (cheapest 0.62% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$1.06$0.61$1.67$269.33$272.670.62%
$272.00Nov 5$0.59$1.15$1.74$270.26$273.740.64%
$270.00Nov 5$1.73$0.29$2.02$267.98$272.020.74%
$273.00Nov 5$0.31$1.86$2.17$270.83$275.170.80%
$269.00Nov 5$2.56$0.12$2.68$266.32$271.680.99%
$274.00Nov 5$0.15$2.71$2.86$271.14$276.861.05%
$268.00Nov 5$3.48$0.06$3.54$264.46$271.541.30%
$275.00Nov 5$0.08$3.63$3.71$271.29$278.711.37%
$267.00Nov 5$4.49$0.03$4.52$262.48$271.521.67%
$276.00Nov 5$0.04$4.58$4.62$271.38$280.621.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 5$0.08$0.06$0.14$267.86$275.14
$275.00$269.00Nov 5$0.08$0.12$0.20$268.80$275.20
$274.00$268.00Nov 5$0.15$0.06$0.21$267.79$274.21
$274.00$269.00Nov 5$0.15$0.12$0.27$268.73$274.27
$275.00$270.00Nov 5$0.08$0.29$0.37$269.63$275.37
$273.00$268.00Nov 5$0.31$0.06$0.37$267.63$273.37
$274.00$270.00Nov 5$0.15$0.29$0.44$269.56$274.44
$273.00$269.00Nov 5$0.31$0.12$0.43$268.57$273.43
$273.00$270.00Nov 5$0.31$0.29$0.60$269.40$273.60
$272.00$269.00Nov 5$0.59$0.12$0.71$268.29$272.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
246/247280/281Dec 18$0.52$0.4848%1.08$246.48$280.52
243/244281/282Dec 18$0.48$0.5251%0.92$243.52$281.48
245/246280/281Dec 18$0.51$0.4948%1.04$245.49$280.51
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
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
244/245280/281Dec 18$0.50$0.5049%1.00$244.50$280.50
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. 142 found (best R:R 5.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.28$9.7212%34.71
$272.00$273.00$274.00Nov 5$0.12$0.8826%7.33
$271.00$272.00$273.00Nov 5$0.19$0.8135%4.26
$270.00$271.00$272.00Nov 5$0.20$0.8036%4.00
$273.00$274.00$275.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.48$8.5233%5.76
$240.00$250.00$260.00Nov 10$0.39$9.6112%24.64
$230.00$240.00$250.00Nov 17$0.22$9.787%44.45
$230.00$240.00$250.00Nov 12$0.15$9.856%65.67
$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. 388 found (best net $-6.65, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.65$13.35
$250.00$260.001:2Nov 5-$1.51$8.49
$250.00$260.001:2Nov 10-$2.93$7.07
$260.00$267.501:2Nov 12-$0.88$6.62
$261.00$268.001:2Nov 16-$1.85$5.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.02$9.98
$257.50$250.001:2Nov 17-$0.26$7.24
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 18-$0.12$9.88
$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. 307 found (best yield 3.24%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.800.500.2%3.24%3.45%811156
$273.00Dec 18$8.230.480.6%3.03%3.61%5532.0K
$274.00Dec 18$7.680.460.9%2.83%3.78%454316
$275.00Dec 18$7.150.441.3%2.63%3.95%1.9K28.6K
$272.00Dec 11$8.390.500.2%3.09%3.30%16020
$272.50Dec 11$8.100.490.4%2.98%3.38%1491
$273.00Dec 11$7.810.490.6%2.88%3.46%6715
$276.00Dec 18$6.640.421.7%2.45%4.13%563960
$274.00Dec 11$7.260.470.9%2.67%3.62%3523
$277.00Dec 18$6.150.412.0%2.27%4.32%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 795,834
Total Puts 1,835,824
Put/Call Ratio 2.31
Net Difference -1,039,990

Prior's Put/Call Breakdown

Total Calls 721,615
Total Puts 923,935
Put/Call Ratio 1.28
Net Difference -202,320

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