Tour v536
IWM
iShares Russell 2000 ETF
$271.82 -4.30%
(11/5 15:00) ◀
|
Thursday, November 5, 2026 (3:05pm)
January 2026
|
▶ (11/5 15:10)
◀ 11/5 15:05 ▶

Option Volume

Detail
ℹ
Current (11/05 3:05pm) 2,794,632
Calls: 869,646 (31%)
Puts: 1,924,986 (69%)
Prior (11/04) 1,710,929
Calls: 748,384 (44%)
Puts: 962,545 (56%)
Current vs Prior +63.34%
Calls: +16.20% (Calls)
Puts: +99.99% (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 +53.17%
Calls: +13.38%
Puts: +82.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:05pm) $813.38M
Calls: $70.63M (9%)
Puts: $742.75M (91%)
Prior (11/04) $148.77M
Calls: $60.84M (41%)
Puts: $87.93M (59%)
Current vs Prior +446.72%
Calls: +16.09%
Puts: +744.69%
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 +342.02%
Calls: -6.85%
Puts: +586.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:05pm) 2.21
Prior (11/04) 1.29
Current vs Prior +72.10%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:05pm) 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 0.72% | 1.94%1.94% | 2.46%1.94% | 3.52%3.77% | 6.68%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -25.80% | +39.75%+439.88% | +77.15%+39.76% | +47.20%+46.11% | +27.58%
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 -40.77% | +20.63%+152.17% | +49.68%+24.98% | +25.72%+1.82% | +13.41%
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 -25.80% | +39.75%+439.88% | +77.15%+39.76% | +47.20%+46.11% | +27.58%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 0.55%
Calls: 1.69% | 0.69%
Puts: 1.28% | 0.42%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -58.77% | -72.77%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -62.02% | -81.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($742.75M) vs calls ($70.63M). Massive premium surge with dollar volume up 447% vs prior. Dollar volume significantly above 7-day average (342% 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
15:05BEARISHBEARISHBEARISH
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 1,272 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1148.5748.76$48.670.4%670.922
$220.00Dec 1153.4153.62$53.520.4%130.93--
$265.00Nov 67.437.46$7.450.4%600.8646
$268.00Nov 64.944.96$4.950.4%6050.7464
$263.00Nov 99.689.72$9.700.4%820.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 62.372.38$2.380.4%10.1K0.506.3K
$278.00Nov 66.396.42$6.400.5%6.4K0.877.5K
$280.00Nov 209.9810.03$10.000.5%4.3K0.7238.8K
$277.50Nov 65.976.00$5.990.5%2.5K0.841.4K
$271.00Nov 61.931.94$1.940.5%6.2K0.431.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.44, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.110.12$0.128.3%43.7K0.14177
$275.00Nov 50.050.06$0.0616.7%46.5K0.0650
$273.00Nov 50.280.29$0.293.4%38.9K0.2712
$272.00Nov 50.610.62$0.621.6%26.8K0.4739
$281.00Nov 60.080.09$0.0911.1%4.2K0.044.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.110.12$0.128.3%89.8K0.13558
$271.00Nov 50.330.34$0.342.9%82.4K0.30574
$272.00Nov 50.770.78$0.781.3%74.5K0.53900
$262.00Nov 60.240.25$0.254.0%1.4K0.0817.3K
$257.00Nov 60.090.10$0.1010.0%5.1K0.031.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 653 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.7242.15$41.941.0%101.00--
$240.00Nov 531.7432.20$31.971.4%121.00--
$250.00Nov 521.7622.15$21.961.8%101.00--
$260.00Nov 511.7812.00$11.891.9%171.009
$267.00Nov 54.805.01$4.904.3%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.0610.23$10.151.7%2.7K1.004.3K
$282.50Nov 610.5310.72$10.631.8%9851.001.0K
$283.00Nov 611.0511.22$11.141.5%1.9K1.001.2K
$284.00Nov 612.0512.22$12.141.4%3.0K1.001.9K
$285.00Nov 613.0513.21$13.131.2%9071.00857

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 50.050.06$0.0616.7%46.5K0.0650
$274.00Nov 50.110.12$0.128.3%43.7K0.14177
$276.00Nov 50.020.03$0.0333.3%40.2K0.0371
$273.00Nov 50.280.29$0.293.4%38.9K0.2712
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.793.84$3.821.3%115.0K0.3659.6K
$270.00Nov 204.774.82$4.801.0%91.9K0.44201.9K
$270.00Nov 50.110.12$0.128.3%89.8K0.13558
$271.00Nov 50.330.34$0.342.9%82.4K0.30574
$264.00Nov 203.023.06$3.041.3%81.3K0.2954.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 92.0%, max 155.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.9%21.9%155.2%27.8K195
$271.00Nov 5Dec 1854.1%22.2%143.2%7.4K229
$273.00Nov 5Dec 1858.5%24.9%134.5%39.6K2.1K
$266.00Nov 6Dec 1844.7%23.7%88.3%45316
$272.50Nov 6Dec 1140.5%22.1%83.2%3.4K74
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.9%21.9%155.2%77.2K13.1K
$271.00Nov 5Dec 1854.1%22.2%143.2%85.7K3.2K
$273.00Nov 5Dec 1858.5%24.9%134.5%55.7K5.9K
$266.00Nov 6Dec 1844.7%23.7%88.3%8.9K7.0K
$272.50Nov 6Dec 1140.5%22.1%83.2%20.0K10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 670 found (best R:R 3.02, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.56$0.44$0.5670%0.79$271.56
$272.00$273.00Nov 5$0.33$0.67$0.3347%2.03$272.33
$290.00$291.00Dec 11$0.16$0.84$0.1617%5.25$290.16
$272.00$272.50Nov 6$0.25$0.25$0.2550%1.00$272.25
$295.00$296.00Dec 11$0.10$0.90$0.1010%9.00$295.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.49$7.51$2.4944%3.02$267.51
$240.00$230.00Dec 11$0.52$9.48$0.5211%18.23$239.48
$250.00$245.00Dec 11$0.50$4.50$0.5017%9.00$249.50
$250.00$245.00Dec 4$0.44$4.56$0.4416%10.36$249.56
$245.00$240.00Dec 11$0.39$4.61$0.3914%11.82$244.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 495 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.59$0.59$0.4150%1.44$272.59
$274.00$275.00Dec 18$0.55$0.55$0.4553%1.22$274.55
$273.00$274.00Dec 4$0.56$0.56$0.4451%1.27$273.56
$277.00$278.00Dec 18$0.48$0.48$0.5259%0.92$277.48
$273.00$274.00Nov 27$0.55$0.55$0.4551%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.22$0.22$0.7870%0.28$270.78
$260.00$250.00Nov 10$0.49$0.49$9.5187%0.05$259.51
$270.00$269.00Nov 6$0.32$0.32$0.6863%0.47$269.68
$268.00$267.50Nov 6$0.11$0.11$0.3974%0.28$267.89
$266.00$265.00Nov 6$0.13$0.13$0.8783%0.15$265.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.81, cheapest $1.71)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.7155.9%40.7%
$271.00Nov 5Nov 6$1.7154.1%40.8%
$272.50Nov 6Nov 13$2.2140.5%28.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.6055.9%40.8%
$271.00Nov 5Nov 6$1.6054.1%40.8%
$272.50Nov 6Nov 13$2.0340.5%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 601 found (cheapest 0.52% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.62$0.78$1.40$270.60$273.400.52%
$271.00Nov 5$1.18$0.34$1.52$269.48$272.520.56%
$273.00Nov 5$0.29$1.44$1.73$271.27$274.730.64%
$270.00Nov 5$1.96$0.12$2.08$267.92$272.080.77%
$274.00Nov 5$0.12$2.28$2.40$271.60$276.400.88%
$269.00Nov 5$2.94$0.04$2.98$266.02$271.981.10%
$275.00Nov 5$0.06$3.21$3.27$271.73$278.271.20%
$268.00Nov 5$3.91$0.02$3.93$264.07$271.931.45%
$276.00Nov 5$0.03$4.13$4.16$271.84$280.161.53%
$272.00Nov 6$2.33$2.38$4.71$267.29$276.711.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 378 found (cheapest 0.07% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$270.00Nov 5$0.06$0.12$0.18$269.82$275.18
$274.00$270.00Nov 5$0.12$0.12$0.24$269.76$274.24
$273.00$270.00Nov 5$0.29$0.12$0.41$269.59$273.41
$275.00$271.00Nov 5$0.06$0.34$0.40$270.60$275.40
$274.00$271.00Nov 5$0.12$0.34$0.46$270.54$274.46
$273.00$271.00Nov 5$0.29$0.34$0.63$270.37$273.63
$272.00$270.00Nov 5$0.62$0.12$0.74$269.26$272.74
$272.00$271.00Nov 5$0.62$0.34$0.96$270.04$272.96
$276.00$268.00Nov 6$0.77$1.00$1.77$266.23$277.77
$275.00$268.00Nov 6$1.06$1.00$2.06$265.94$277.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.49$0.5152%0.96$242.51$281.49
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
248/249281/282Dec 18$0.52$0.4848%1.08$248.48$281.52
244/245281/282Dec 18$0.49$0.5151%0.96$244.51$281.49
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
268/268277/278Nov 6$0.21$0.2956%0.72$267.79$277.21
247/248281/282Dec 18$0.50$0.5049%1.00$247.50$281.50
253/254280/281Nov 20$0.42$0.5857%0.72$253.58$280.42
253/254281/282Nov 20$0.39$0.6159%0.64$253.61$281.39
256/257280/281Nov 20$0.45$0.5553%0.82$256.55$280.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 5.99, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.22$9.7811%44.45
$272.00$273.00$274.00Nov 5$0.16$0.8434%5.25
$271.00$272.00$273.00Nov 5$0.23$0.7743%3.35
$270.00$271.00$272.00Nov 5$0.22$0.7839%3.55
$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$1.43$8.5733%5.99
$240.00$250.00$260.00Nov 10$0.36$9.6411%26.78
$230.00$240.00$250.00Nov 17$0.21$9.797%46.62
$230.00$240.00$250.00Nov 12$0.15$9.855%65.67
$230.00$240.00$250.00Nov 10$0.09$9.913%110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-5.95, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.95$14.05
$230.00$250.001:2Dec 11-$6.85$13.15
$250.00$260.001:2Nov 5-$1.82$8.18
$250.00$260.001:2Nov 10-$3.23$6.77
$260.00$267.001:2Nov 12-$1.77$5.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$297.001:2Nov 13-$12.03$0.97
$257.50$250.001:2Nov 17-$0.21$7.29
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 18-$0.09$9.91
$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. 310 found (best yield 3.29%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.940.500.1%3.29%3.36%1.0K156
$273.00Dec 18$8.360.490.4%3.08%3.51%6972.0K
$274.00Dec 18$7.810.470.8%2.87%3.68%456316
$275.00Dec 18$7.260.451.2%2.67%3.84%1.9K28.6K
$272.00Dec 11$8.530.510.1%3.14%3.20%16020
$272.50Dec 11$8.240.500.2%3.03%3.28%1611
$273.00Dec 11$7.950.490.4%2.92%3.36%6715
$276.00Dec 18$6.750.431.5%2.48%4.02%572960
$274.00Dec 11$7.370.480.8%2.71%3.51%3523
$277.00Dec 18$6.270.411.9%2.31%4.21%1.0K1.5K

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 869,646
Total Puts 1,924,986
Put/Call Ratio 2.21
Net Difference -1,055,340

Prior's Put/Call Breakdown

Total Calls 748,384
Total Puts 962,545
Put/Call Ratio 1.29
Net Difference -214,161

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