Tour v536
IWM
iShares Russell 2000 ETF
$271.17 -4.52%
(11/5 15:05) ◀
|
Thursday, November 5, 2026 (3:10pm)
January 2026
|
▶ (11/5 15:10)
◀ 11/5 15:10 ▶

Option Volume

Detail
ℹ
Current (11/05 3:10pm) 2,816,241
Calls: 876,479 (31%)
Puts: 1,939,762 (69%)
Prior (11/04) 1,717,675
Calls: 751,646 (44%)
Puts: 966,029 (56%)
Current vs Prior +63.96%
Calls: +16.61% (Calls)
Puts: +100.80% (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 +54.35%
Calls: +14.27%
Puts: +83.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:10pm) $884.00M
Calls: $65.46M (7%)
Puts: $818.54M (93%)
Prior (11/04) $147.16M
Calls: $63.86M (43%)
Puts: $83.30M (57%)
Current vs Prior +500.71%
Calls: +2.52%
Puts: +882.61%
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 +380.40%
Calls: -13.67%
Puts: +656.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:10pm) 2.21
Prior (11/04) 1.29
Current vs Prior +72.20%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:10pm) 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 0.73% | 1.95%1.95% | 2.49%1.95% | 3.59%3.84% | 6.76%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -25.24% | +40.89%+444.28% | +79.71%+40.90% | +49.87%+48.75% | +29.02%
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 -40.32% | +21.61%+154.23% | +51.84%+26.00% | +27.99%+3.66% | +14.69%
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 -25.24% | +40.89%+444.28% | +79.71%+40.90% | +49.87%+48.75% | +29.02%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 0.76%
Calls: 2.56% | 0.78%
Puts: 1.68% | 0.73%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -40.95% | -62.38%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -45.60% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($818.54M) vs calls ($65.46M). Massive premium surge with dollar volume up 501% vs prior. Dollar volume significantly above 7-day average (380% higher). Above-average activity with volume up 64% 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
15:10BEARISHBEARISHBEARISH
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 1,275 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1152.7852.97$52.880.4%130.95--
$225.00Dec 1147.9448.14$48.040.4%670.942
$230.00Dec 442.7242.90$42.810.4%770.931
$263.00Nov 2011.7511.80$11.780.4%830.71138
$230.00Nov 2041.9842.16$42.070.4%--0.9628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 2013.5313.60$13.570.5%4990.831.5K
$283.00Nov 2012.7412.81$12.780.5%7450.812.9K
$285.00Nov 2014.3514.43$14.390.6%1.6K0.8523.5K
$273.00Nov 63.283.30$3.290.6%5.1K0.612.2K
$277.50Nov 66.536.57$6.550.6%2.5K0.871.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.42, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 50.150.16$0.166.3%40.1K0.1812
$274.00Nov 50.060.07$0.0714.3%44.4K0.08177
$272.00Nov 50.370.38$0.382.6%27.6K0.3439
$271.00Nov 50.770.79$0.782.6%7.1K0.5612
$280.00Nov 60.110.12$0.128.3%13.5K0.067.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.070.08$0.0812.5%51.1K0.09603
$270.00Nov 50.230.24$0.244.2%93.2K0.22558
$271.00Nov 50.590.60$0.601.7%87.8K0.44574
$260.00Nov 60.200.22$0.219.5%3.1K0.0612.0K
$257.00Nov 60.110.13$0.1216.7%5.1K0.041.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 655 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.0641.45$41.260.9%101.00--
$240.00Nov 531.0631.45$31.261.2%121.00--
$225.00Nov 645.9746.58$46.281.3%21.004
$230.00Nov 640.9241.57$41.251.6%--1.0013
$250.00Nov 521.0521.45$21.251.9%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 54.744.91$4.833.5%32.5K1.002.7K
$277.00Nov 55.705.91$5.813.6%35.1K1.002.0K
$278.00Nov 56.716.91$6.812.9%39.1K1.001.4K
$279.00Nov 57.737.90$7.822.2%35.6K1.00958
$280.00Nov 58.738.90$8.821.9%42.7K1.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,495 active (total vol 2.8M, top 115.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.020.03$0.0333.3%46.9K0.0350
$274.00Nov 50.060.07$0.0714.3%44.4K0.08177
$276.00Nov 50.010.02$0.0250.0%40.5K0.0271
$273.00Nov 50.150.16$0.166.3%40.1K0.1812
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.154.18$4.170.7%115.0K0.3859.6K
$270.00Nov 50.230.24$0.244.2%93.2K0.22558
$270.00Nov 205.185.22$5.200.8%91.9K0.45201.9K
$271.00Nov 50.590.60$0.601.7%87.8K0.44574
$264.00Nov 203.333.36$3.350.9%81.3K0.3154.1K

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 98.2%, max 151.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1856.5%22.4%151.7%7.5K229
$273.00Nov 5Dec 1861.4%25.1%144.3%40.8K2.1K
$270.00Nov 5Dec 1855.3%22.8%142.6%3.8K22.0K
$272.00Nov 5Dec 1859.2%25.4%132.8%28.6K195
$265.00Nov 6Dec 1846.3%24.3%90.1%10421.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1856.5%22.4%151.7%91.1K3.2K
$273.00Nov 5Dec 1861.4%25.1%144.3%56.0K5.9K
$270.00Nov 5Dec 1855.3%22.8%142.6%111.3K98.6K
$272.00Nov 5Dec 1859.2%25.4%132.8%78.5K13.1K
$265.00Nov 6Dec 1846.3%24.3%90.1%52.0K70.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 681 found (best R:R 1.63, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.64$0.36$0.6478%0.56$270.64
$271.00$272.00Nov 5$0.40$0.60$0.4056%1.50$271.40
$291.00$292.00Dec 4$0.11$0.89$0.1112%8.09$291.11
$272.00$273.00Nov 5$0.22$0.78$0.2234%3.55$272.22
$287.00$287.50Dec 11$0.11$0.39$0.1121%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.38$0.62$0.3886%1.63$292.62
$292.00$291.00Dec 18$0.52$0.48$0.5285%0.92$291.48
$301.00$300.00Dec 18$0.66$0.34$0.6694%0.52$300.34
$270.00$260.00Nov 19$2.67$7.33$2.6745%2.75$267.33
$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. 501 found (best R:R 0.92, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$278.00Dec 18$0.48$0.48$0.5260%0.92$277.48
$273.00$274.00Dec 18$0.55$0.55$0.4552%1.22$273.55
$274.00$275.00Dec 18$0.53$0.53$0.4754%1.13$274.53
$273.00$274.00Dec 11$0.55$0.55$0.4552%1.22$273.55
$274.00$275.00Nov 27$0.51$0.51$0.4955%1.04$274.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.36$0.36$0.6456%0.56$270.64
$260.00$250.00Nov 10$0.58$0.58$9.4286%0.06$259.42
$270.00$269.00Nov 5$0.16$0.16$0.8478%0.19$269.84
$268.00$267.50Nov 6$0.13$0.13$0.3771%0.35$267.87
$266.00$265.00Nov 6$0.16$0.16$0.8480%0.19$265.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.83, cheapest $1.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.6759.2%41.2%
$271.00Nov 5Nov 6$1.7856.5%41.3%
$272.50Nov 6Nov 13$2.2540.9%28.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.5559.2%41.2%
$271.00Nov 5Nov 6$1.6656.5%41.3%
$272.50Nov 6Nov 13$2.0640.9%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 599 found (cheapest 0.51% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.78$0.60$1.38$269.62$272.380.51%
$272.00Nov 5$0.38$1.19$1.57$270.43$273.570.58%
$270.00Nov 5$1.42$0.24$1.66$268.34$271.660.61%
$273.00Nov 5$0.16$1.98$2.14$270.86$275.140.79%
$269.00Nov 5$2.26$0.08$2.34$266.66$271.340.86%
$274.00Nov 5$0.07$2.88$2.95$271.05$276.951.09%
$268.00Nov 5$3.22$0.03$3.25$264.75$271.251.20%
$275.00Nov 5$0.03$3.88$3.91$271.09$278.911.44%
$267.00Nov 5$4.19$0.01$4.20$262.80$271.201.55%
$272.00Nov 6$2.05$2.74$4.79$267.21$276.791.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.06% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Nov 5$0.07$0.08$0.15$268.85$274.15
$273.00$269.00Nov 5$0.16$0.08$0.24$268.76$273.24
$274.00$270.00Nov 5$0.07$0.24$0.31$269.69$274.31
$273.00$270.00Nov 5$0.16$0.24$0.40$269.60$273.40
$272.00$269.00Nov 5$0.38$0.08$0.46$268.54$272.46
$272.00$270.00Nov 5$0.38$0.24$0.62$269.38$272.62
$273.00$271.00Nov 5$0.16$0.60$0.76$270.24$273.76
$274.00$271.00Nov 5$0.07$0.60$0.67$270.33$274.67
$272.00$271.00Nov 5$0.38$0.60$0.98$270.02$272.98
$275.00$267.50Nov 6$0.89$1.08$1.97$265.53$276.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 562 found (best R:R 0.96, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244281/282Dec 18$0.49$0.5152%0.96$243.51$281.49
262/263277/278Nov 13$0.28$0.2244%1.27$262.72$277.28
248/249281/282Dec 18$0.52$0.4848%1.08$248.48$281.52
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
246/247281/282Dec 18$0.50$0.5050%1.00$246.50$281.50
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
252/253278/279Nov 20$0.47$0.5352%0.89$252.53$278.47
254/255278/279Nov 20$0.49$0.5150%0.96$254.51$278.49
248/249280/281Dec 18$0.53$0.4746%1.13$248.47$280.53
258/259276/277Nov 13$0.51$0.4948%1.04$258.49$276.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 5.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.40$9.6012%24.00
$271.00$272.00$273.00Nov 5$0.18$0.8239%4.56
$270.00$271.00$272.00Nov 5$0.24$0.7644%3.17
$272.00$273.00$274.00Nov 5$0.13$0.8727%6.69
$225.00$230.00$235.00Dec 18$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.52$8.4833%5.58
$240.00$250.00$260.00Nov 10$0.42$9.5813%22.81
$230.00$240.00$250.00Nov 17$0.22$9.787%44.45
$230.00$240.00$250.00Nov 12$0.17$9.836%57.82
$230.00$240.00$250.00Nov 10$0.11$9.894%89.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 382 found (best net $-5.55, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.55$14.45
$230.00$250.001:2Dec 11-$6.47$13.53
$250.00$260.001:2Nov 5-$1.11$8.89
$250.00$260.001:2Nov 10-$2.79$7.21
$260.00$267.001:2Nov 12-$1.53$5.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.04$9.96
$257.50$250.001:2Nov 17-$0.26$7.24
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 18-$0.10$9.90
$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. 305 found (best yield 3.21%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.700.490.3%3.21%3.51%1.0K156
$273.00Dec 18$8.130.480.7%3.00%3.67%6972.0K
$274.00Dec 18$7.590.461.0%2.80%3.84%456316
$275.00Dec 18$7.060.441.4%2.60%4.02%1.9K28.6K
$272.00Dec 11$8.280.500.3%3.05%3.36%16120
$272.50Dec 11$7.990.490.5%2.95%3.44%1611
$273.00Dec 11$7.710.480.7%2.84%3.52%6715
$276.00Dec 18$6.560.421.8%2.42%4.20%572960
$274.00Dec 11$7.160.471.0%2.64%3.68%3523
$277.00Dec 18$6.100.402.1%2.25%4.40%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 876,479
Total Puts 1,939,762
Put/Call Ratio 2.21
Net Difference -1,063,283

Prior's Put/Call Breakdown

Total Calls 751,646
Total Puts 966,029
Put/Call Ratio 1.29
Net Difference -214,383

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