Tour v536
IWM
iShares Russell 2000 ETF
$272.48 -4.06%
(11/5 14:55) ◀
|
Thursday, November 5, 2026 (3:00pm)
January 2026
|
▶ (11/5 15:05)
◀ 11/5 15:00 ▶

Option Volume

Detail
ℹ
Current (11/05 3:00pm) 2,769,340
Calls: 861,684 (31%)
Puts: 1,907,656 (69%)
Prior (11/04) 1,702,810
Calls: 745,708 (44%)
Puts: 957,102 (56%)
Current vs Prior +62.63%
Calls: +15.55% (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 +51.78%
Calls: +12.34%
Puts: +80.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:00pm) $750.49M
Calls: $75.98M (10%)
Puts: $674.50M (90%)
Prior (11/04) $148.38M
Calls: $61.90M (42%)
Puts: $86.48M (58%)
Current vs Prior +405.78%
Calls: +22.75%
Puts: +679.95%
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 +307.84%
Calls: +0.20%
Puts: +523.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:00pm) 2.21
Prior (11/04) 1.28
Current vs Prior +72.49%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:00pm) 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 0.75% | 1.80%1.80% | 2.39%1.80% | 3.33%3.65% | 6.52%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -22.58% | +29.63%+400.78% | +71.97%+29.64% | +39.03%+41.49% | +24.48%
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 -38.19% | +11.89%+133.91% | +45.30%+15.93% | +18.74%-1.39% | +10.65%
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 -22.58% | +29.63%+400.78% | +71.97%+29.64% | +39.03%+41.49% | +24.48%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 1.01%
Calls: 3.00% | 1.14%
Puts: 1.90% | 0.88%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -31.75% | -50.00%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -37.13% | -65.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($674.50M) vs calls ($75.98M). Massive premium surge with dollar volume up 406% vs prior. Dollar volume significantly above 7-day average (308% higher). Above-average activity with volume up 63% 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
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
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 1,266 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1154.0254.27$54.150.5%130.93--
$259.00Nov 2015.8215.90$15.860.5%90.80251
$230.00Dec 1144.3844.61$44.500.5%1540.92--
$225.00Dec 1149.1749.43$49.300.5%670.932
$263.00Nov 2012.5112.58$12.550.6%590.74138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 65.815.85$5.830.7%6.4K0.847.5K
$277.50Nov 65.415.45$5.430.7%2.5K0.821.4K
$279.00Nov 208.788.85$8.820.8%1.5K0.687.3K
$273.00Nov 62.492.51$2.500.8%5.1K0.522.2K
$275.00Nov 63.623.65$3.640.8%15.9K0.6627.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.45, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.090.10$0.1010.0%45.7K0.1150
$274.00Nov 50.240.25$0.254.0%42.6K0.23177
$273.00Nov 50.520.53$0.531.9%37.7K0.4012
$282.00Nov 60.060.07$0.0714.3%10.4K0.036.9K
$282.50Nov 60.050.06$0.0616.7%1.9K0.035.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.070.08$0.0812.5%87.4K0.09558
$271.00Nov 50.210.22$0.224.5%80.8K0.20574
$272.00Nov 50.510.53$0.523.8%70.9K0.39900
$260.00Nov 60.120.14$0.1315.4%1.3K0.0412.0K
$262.00Nov 60.190.20$0.205.0%1.4K0.0617.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 654 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 542.3742.85$42.611.1%101.00--
$240.00Nov 532.3532.81$32.581.4%121.00--
$250.00Nov 522.4022.80$22.601.8%101.00--
$260.00Nov 512.4412.68$12.561.9%171.009
$267.00Nov 55.455.73$5.595.0%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Nov 610.4010.56$10.481.5%1.9K1.001.2K
$284.00Nov 611.4011.60$11.501.7%3.0K1.001.9K
$285.00Nov 612.4012.56$12.481.3%9071.00857
$286.00Nov 613.4013.57$13.491.3%1991.00256
$287.00Nov 614.1514.64$14.403.4%761.00123

Most actively traded options today. High liquidity = easy entry/exit. 1,494 active (total vol 2.8M, top 115.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.090.10$0.1010.0%45.7K0.1150
$274.00Nov 50.240.25$0.254.0%42.6K0.23177
$276.00Nov 50.030.04$0.0425.0%39.8K0.0471
$273.00Nov 50.520.53$0.531.9%37.7K0.4012
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.473.52$3.501.4%115.0K0.3459.6K
$270.00Nov 204.404.46$4.431.4%91.8K0.42201.9K
$270.00Nov 50.070.08$0.0812.5%87.4K0.09558
$264.00Nov 202.742.79$2.771.8%81.3K0.2854.1K
$271.00Nov 50.210.22$0.224.5%80.8K0.20574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 111.7%, max 179.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1859.5%21.3%179.2%38.3K2.1K
$272.00Nov 5Dec 1856.9%21.6%163.2%27.3K195
$271.00Nov 5Dec 1856.3%22.0%156.2%7.1K229
$274.00Nov 5Dec 1860.6%24.3%149.3%43.1K493
$267.50Nov 6Dec 1142.7%23.4%82.2%8688
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 5Dec 1859.5%21.3%179.8%54.9K5.9K
$272.00Nov 5Dec 1856.9%21.6%163.8%73.4K13.1K
$271.00Nov 5Dec 1856.3%22.0%156.2%84.1K3.2K
$274.00Nov 5Dec 1860.6%24.3%149.3%44.6K2.1K
$267.50Nov 6Dec 1142.7%23.4%82.7%2.3K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 661 found (best R:R 19.41, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Nov 5$0.47$0.53$0.4762%1.13$272.47
$272.00$272.50Nov 13$0.26$0.24$0.2653%0.92$272.26
$273.00$274.00Nov 5$0.28$0.72$0.2840%2.57$273.28
$270.00$271.00Nov 6$0.66$0.34$0.6667%0.52$270.66
$287.00$287.50Dec 11$0.12$0.38$0.1223%3.17$287.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Dec 11$0.49$9.51$0.4910%19.41$239.51
$250.00$245.00Dec 11$0.47$4.53$0.4716%9.64$249.53
$270.00$260.00Nov 19$2.35$7.65$2.3542%3.26$267.65
$250.00$245.00Dec 4$0.41$4.59$0.4115%11.20$249.59
$245.00$240.00Dec 11$0.36$4.64$0.3613%12.89$244.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 490 found (best R:R 1.08, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$277.00Dec 18$0.52$0.52$0.4856%1.08$276.52
$273.00$274.00Dec 11$0.58$0.58$0.4250%1.38$273.58
$273.00$274.00Dec 18$0.57$0.57$0.4351%1.33$273.57
$275.00$276.00Dec 11$0.54$0.54$0.4653%1.17$275.54
$274.00$275.00Dec 18$0.55$0.55$0.4552%1.22$274.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 5$0.30$0.30$0.7061%0.43$271.70
$271.00$270.00Nov 5$0.14$0.14$0.8680%0.16$270.86
$260.00$250.00Nov 10$0.41$0.41$9.5989%0.04$259.59
$270.00$269.00Nov 6$0.28$0.28$0.7267%0.39$269.72
$267.00$266.00Nov 6$0.14$0.14$0.8682%0.16$266.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.73, cheapest $1.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.5759.5%39.6%
$272.00Nov 5Nov 6$1.6456.9%39.5%
$272.50Nov 6Nov 13$2.1939.2%26.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 5Nov 6$1.4559.5%39.6%
$272.00Nov 5Nov 6$1.5256.9%39.5%
$272.50Nov 6Nov 13$2.0039.1%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 596 found (cheapest 0.56% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$1.00$0.52$1.52$270.48$273.520.56%
$273.00Nov 5$0.53$1.05$1.58$271.42$274.580.58%
$271.00Nov 5$1.70$0.22$1.92$269.08$272.920.70%
$274.00Nov 5$0.25$1.76$2.01$271.99$276.010.74%
$270.00Nov 5$2.57$0.08$2.65$267.35$272.650.97%
$275.00Nov 5$0.10$2.62$2.72$272.28$277.721.00%
$276.00Nov 5$0.04$3.53$3.57$272.43$279.571.31%
$269.00Nov 5$3.61$0.04$3.65$265.35$272.651.34%
$277.00Nov 5$0.02$4.47$4.49$272.51$281.491.65%
$268.00Nov 5$4.59$0.02$4.61$263.39$272.611.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.07% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$270.00Nov 5$0.10$0.08$0.18$269.82$275.18
$275.00$271.00Nov 5$0.10$0.22$0.32$270.68$275.32
$274.00$270.00Nov 5$0.25$0.08$0.33$269.67$274.33
$274.00$271.00Nov 5$0.25$0.22$0.47$270.53$274.47
$275.00$272.00Nov 5$0.10$0.52$0.62$271.38$275.62
$273.00$270.00Nov 5$0.53$0.08$0.61$269.39$273.61
$274.00$272.00Nov 5$0.25$0.52$0.77$271.23$274.77
$273.00$271.00Nov 5$0.53$0.22$0.75$270.25$273.75
$273.00$272.00Nov 5$0.53$0.52$1.05$270.95$274.05
$277.00$269.00Nov 6$0.64$1.03$1.67$267.33$278.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 1.13, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254280/281Dec 4$0.53$0.4747%1.13$253.47$280.53
246/247282/283Dec 18$0.49$0.5151%0.96$246.51$282.49
268/268277/278Nov 13$0.34$0.1632%2.13$267.66$277.34
245/246282/283Dec 18$0.48$0.5252%0.92$245.52$282.48
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
247/248282/283Dec 18$0.49$0.5150%0.96$247.51$282.49
252/253280/281Dec 4$0.51$0.4948%1.04$252.49$280.51
255/256280/281Dec 4$0.54$0.4645%1.17$255.46$280.54
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
257/258279/280Nov 20$0.50$0.5049%1.00$257.50$279.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.43$9.5712%22.26
$225.00$230.00$235.00Nov 20$0.07$4.936%70.43
$272.00$273.00$274.00Nov 5$0.19$0.8139%4.26
$273.00$274.00$275.00Nov 5$0.13$0.8729%6.69
$271.00$272.00$273.00Nov 5$0.23$0.7741%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.40$8.6032%6.14
$240.00$250.00$260.00Nov 10$0.30$9.7010%32.33
$230.00$240.00$250.00Nov 17$0.18$9.826%54.56
$230.00$240.00$250.00Nov 12$0.12$9.884%82.33
$230.00$240.00$250.00Nov 10$0.08$9.923%124.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 395 found (best net $-6.32, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.32$13.68
$230.00$250.001:2Dec 11-$7.22$12.78
$250.00$260.001:2Nov 5-$2.52$7.48
$250.00$260.001:2Nov 10-$3.84$6.16
$260.00$267.001:2Nov 12-$2.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$11.39$1.61
$257.50$250.001:2Nov 17-$0.19$7.31
$250.00$240.001:2Nov 18-$0.10$9.90
$250.00$240.001:2Nov 17-$0.08$9.92
$274.00$273.001:2Nov 5-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 298 found (best yield 3.15%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.580.490.2%3.15%3.34%5532.0K
$274.00Dec 18$8.010.480.6%2.94%3.50%456316
$275.00Dec 18$7.460.460.9%2.74%3.66%1.9K28.6K
$276.00Dec 18$6.940.441.3%2.55%3.84%572960
$272.50Dec 11$8.450.510.0%3.10%3.11%1611
$273.00Dec 11$8.160.500.2%2.99%3.19%6715
$277.00Dec 18$6.430.421.7%2.36%4.02%9991.5K
$274.00Dec 11$7.580.490.6%2.78%3.34%3523
$275.00Dec 11$7.030.470.9%2.58%3.50%9036
$278.00Dec 18$5.950.412.0%2.18%4.21%1.6K3.3K

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 861,684
Total Puts 1,907,656
Put/Call Ratio 2.21
Net Difference -1,045,972

Prior's Put/Call Breakdown

Total Calls 745,708
Total Puts 957,102
Put/Call Ratio 1.28
Net Difference -211,394

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