Tour v536
IWM
iShares Russell 2000 ETF
$271.72 -4.33%
(11/5 14:35) ◀
|
Thursday, November 5, 2026 (2:40pm)
January 2026
|
▶ (11/5 14:45)
◀ 11/5 14:40 ▶

Option Volume

Detail
ℹ
Current (11/05 2:40pm) 2,647,995
Calls: 802,007 (30%)
Puts: 1,845,988 (70%)
Prior (11/04) 1,651,854
Calls: 723,818 (44%)
Puts: 928,036 (56%)
Current vs Prior +60.30%
Calls: +10.80% (Calls)
Puts: +98.91% (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 +45.13%
Calls: +4.56%
Puts: +74.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:40pm) $805.20M
Calls: $63.78M (8%)
Puts: $741.42M (92%)
Prior (11/04) $146.48M
Calls: $68.07M (46%)
Puts: $78.41M (54%)
Current vs Prior +449.71%
Calls: -6.30%
Puts: +845.62%
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 +337.58%
Calls: -15.89%
Puts: +585.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:40pm) 2.30
Prior (11/04) 1.28
Current vs Prior +79.52%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +66.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:40pm) 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 0.79% | 1.96%1.96% | 2.45%1.96% | 3.52%3.78% | 6.70%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -18.58% | +41.14%+445.22% | +76.95%+41.14% | +47.11%+46.31% | +27.92%
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 -35.00% | +21.82%+154.67% | +49.51%+26.22% | +25.63%+1.96% | +13.71%
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 -18.58% | +41.14%+445.22% | +76.95%+41.14% | +47.11%+46.31% | +27.92%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 1.54%
Calls: 1.67% | 1.05%
Puts: 1.05% | 2.02%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -62.12% | -23.76%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -65.10% | -47.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($741.42M) vs calls ($63.78M). Massive premium surge with dollar volume up 450% vs prior. Dollar volume significantly above 7-day average (338% 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
14:40BEARISHBEARISHBEARISH
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 1,264 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 452.9853.19$53.080.4%20.932
$260.00Nov 912.2912.34$12.320.4%140.903
$272.00Nov 62.282.29$2.290.4%3.2K0.49284
$230.00Dec 1143.7143.92$43.820.5%1540.91--
$272.50Nov 62.032.04$2.040.5%2.4K0.4673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 61.621.63$1.630.6%21.0K0.3822.6K
$277.50Nov 66.086.12$6.100.7%2.4K0.851.4K
$291.00Dec 1119.8119.96$19.880.8%3680.85--
$269.00Nov 61.301.31$1.310.8%4.6K0.324.3K
$293.00Dec 1822.1322.30$22.220.8%1060.86206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.070.08$0.0812.5%40.8K0.0750
$274.00Nov 50.160.17$0.175.9%34.2K0.15177
$273.00Nov 50.340.35$0.352.9%27.5K0.2712
$272.00Nov 50.670.68$0.681.5%22.4K0.4439
$282.00Nov 60.050.06$0.0616.7%10.3K0.036.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.080.09$0.0911.1%48.6K0.09603
$270.00Nov 50.200.21$0.214.8%80.6K0.19558
$271.00Nov 50.470.48$0.482.1%75.2K0.36574
$272.00Nov 50.940.95$0.951.1%65.8K0.56900
$257.00Nov 60.100.12$0.1118.2%5.1K0.031.1K

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
$220.00Nov 2752.2553.00$52.631.4%21.002
$230.00Nov 541.3941.83$41.611.1%101.00--
$225.00Nov 646.4347.03$46.731.3%21.004
$230.00Nov 641.4342.05$41.741.5%--1.0013
$240.00Nov 531.3831.89$31.641.6%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 55.255.38$5.322.4%35.0K1.002.0K
$278.00Nov 56.236.38$6.312.4%39.0K1.001.4K
$279.00Nov 57.237.37$7.301.9%35.6K1.00958
$280.00Nov 58.248.37$8.311.6%42.6K1.004.1K
$281.00Nov 59.239.37$9.301.5%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%40.8K0.0750
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
$276.00Nov 50.030.04$0.0425.0%35.4K0.0471
$274.00Nov 50.160.17$0.175.9%34.2K0.15177
$278.00Nov 50.000.01$0.01100.0%33.0K0.01534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.843.90$3.871.6%114.4K0.3659.6K
$270.00Nov 204.844.89$4.871.0%87.3K0.44201.9K
$264.00Nov 203.063.12$3.091.9%81.3K0.3054.1K
$270.00Nov 50.200.21$0.214.8%80.6K0.19558
$271.00Nov 50.470.48$0.482.1%75.2K0.36574

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 95.5%, max 154.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.9%21.9%154.5%23.3K195
$271.00Nov 5Dec 1853.6%22.3%141.0%6.3K229
$270.00Nov 5Dec 1853.8%22.5%138.6%3.7K22.0K
$273.00Nov 5Dec 1857.7%25.0%130.8%28.0K2.1K
$265.00Nov 6Dec 1845.8%24.1%89.7%10121.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.9%21.9%154.5%68.3K13.1K
$271.00Nov 5Dec 1853.6%22.3%141.0%78.5K3.2K
$270.00Nov 5Dec 1853.8%22.6%138.5%98.6K98.6K
$273.00Nov 5Dec 1857.7%25.0%130.8%52.8K5.9K
$265.00Nov 6Dec 1845.8%24.1%89.7%50.5K70.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 671 found (best R:R 6.14, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$242.00$243.00Dec 18$0.14$0.86$0.1487%6.14$242.14
$271.00$272.00Nov 5$0.52$0.48$0.5264%0.92$271.52
$268.00$269.00Nov 9$0.66$0.34$0.6668%0.52$268.66
$272.00$273.00Nov 5$0.33$0.67$0.3344%2.03$272.33
$295.00$296.00Dec 11$0.10$0.90$0.1010%9.00$295.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Dec 18$0.12$0.88$0.1285%7.33$291.88
$300.00$299.00Dec 18$0.61$0.39$0.6193%0.64$299.39
$270.00$260.00Nov 19$2.52$7.48$2.5244%2.97$267.48
$295.00$294.00Dec 18$0.62$0.38$0.6288%0.61$294.38
$240.00$230.00Dec 11$0.54$9.46$0.5411%17.52$239.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 496 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
$274.00$275.00Dec 11$0.55$0.55$0.4553%1.22$274.55
$274.00$275.00Dec 4$0.54$0.54$0.4653%1.17$274.54
$275.00$276.00Dec 18$0.52$0.52$0.4855%1.08$275.52
$276.00$277.00Dec 18$0.50$0.50$0.5057%1.00$276.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.52$0.52$9.4887%0.05$259.48
$271.00$270.00Nov 5$0.27$0.27$0.7364%0.37$270.73
$270.00$269.00Nov 5$0.12$0.12$0.8881%0.14$269.88
$268.00$267.50Nov 6$0.12$0.12$0.3873%0.32$267.88
$262.50$262.00Nov 18$0.12$0.12$0.3874%0.32$262.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.75, cheapest $1.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.6155.9%41.0%
$271.00Nov 5Nov 6$1.6553.6%40.8%
$272.50Nov 6Nov 13$2.1840.7%28.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.5255.9%41.0%
$271.00Nov 5Nov 6$1.5253.6%40.8%
$272.50Nov 6Nov 13$2.0040.7%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 596 found (cheapest 0.60% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.68$0.95$1.63$270.37$273.630.60%
$271.00Nov 5$1.20$0.48$1.68$269.32$272.680.62%
$273.00Nov 5$0.35$1.63$1.98$271.02$274.980.73%
$270.00Nov 5$1.92$0.21$2.13$267.87$272.130.78%
$274.00Nov 5$0.17$2.44$2.61$271.39$276.610.96%
$269.00Nov 5$2.79$0.09$2.88$266.12$271.881.06%
$275.00Nov 5$0.08$3.38$3.46$271.54$278.461.27%
$268.00Nov 5$3.71$0.04$3.75$264.25$271.751.38%
$276.00Nov 5$0.04$4.34$4.38$271.62$280.381.61%
$267.00Nov 5$4.72$0.02$4.74$262.26$271.741.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$269.00Nov 5$0.08$0.09$0.17$268.83$275.17
$274.00$269.00Nov 5$0.17$0.09$0.26$268.74$274.26
$275.00$270.00Nov 5$0.08$0.21$0.29$269.71$275.29
$274.00$270.00Nov 5$0.17$0.21$0.38$269.62$274.38
$273.00$269.00Nov 5$0.35$0.09$0.44$268.56$273.44
$273.00$270.00Nov 5$0.35$0.21$0.56$269.44$273.56
$275.00$271.00Nov 5$0.08$0.48$0.56$270.44$275.56
$274.00$271.00Nov 5$0.17$0.48$0.65$270.35$274.65
$273.00$271.00Nov 5$0.35$0.48$0.83$270.17$273.83
$272.00$269.00Nov 5$0.68$0.09$0.77$268.23$272.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
244/245281/282Dec 18$0.50$0.5051%1.00$244.50$281.50
243/244281/282Dec 18$0.49$0.5152%0.96$243.51$281.49
248/249281/282Dec 18$0.52$0.4848%1.08$248.48$281.52
262/263277/278Nov 16$0.58$0.4242%1.38$262.42$277.58
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
260/261277/278Nov 16$0.54$0.4645%1.17$260.46$277.54
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
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
257/258279/280Nov 13$0.39$0.6160%0.64$257.61$279.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 5.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.28$9.7212%34.71
$271.00$272.00$273.00Nov 5$0.19$0.8137%4.26
$270.00$271.00$272.00Nov 5$0.20$0.8037%4.00
$272.00$273.00$274.00Nov 5$0.15$0.8530%5.67
$273.00$274.00$275.00Nov 5$0.09$0.9120%10.11
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$0.38$9.6212%25.32
$230.00$240.00$250.00Nov 17$0.23$9.777%42.48
$230.00$240.00$250.00Nov 12$0.16$9.845%61.50
$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. 390 found (best net $-6.82, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 11-$6.82$13.18
$250.00$260.001:2Nov 5-$1.79$8.21
$250.00$260.001:2Nov 10-$3.15$6.85
$260.00$267.501:2Nov 12-$0.97$6.53
$261.00$268.001:2Nov 16-$1.94$5.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.04$9.96
$310.00$297.001:2Nov 13-$12.38$0.62
$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-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 308 found (best yield 3.26%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.860.490.1%3.26%3.36%866156
$273.00Dec 18$8.290.480.5%3.05%3.52%5532.0K
$274.00Dec 18$7.730.470.8%2.84%3.68%454316
$275.00Dec 18$7.210.451.2%2.65%3.86%1.9K28.6K
$272.00Dec 11$8.490.510.1%3.12%3.23%16020
$272.50Dec 11$8.180.500.3%3.01%3.30%1491
$273.00Dec 11$7.910.490.5%2.91%3.38%6715
$276.00Dec 18$6.690.431.6%2.46%4.04%563960
$274.00Dec 11$7.340.470.8%2.70%3.54%3523
$277.00Dec 18$6.200.411.9%2.28%4.22%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 802,007
Total Puts 1,845,988
Put/Call Ratio 2.30
Net Difference -1,043,981

Prior's Put/Call Breakdown

Total Calls 723,818
Total Puts 928,036
Put/Call Ratio 1.28
Net Difference -204,218

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