Tour v536
IWM
iShares Russell 2000 ETF
$271.45 -4.43%
(11/5 15:12) ◀
|
Thursday, November 5, 2026 (3:15pm)
January 2026
|
▶ (11/5 15:20)
◀ 11/5 15:15 ▶

Option Volume

Detail
ℹ
Current (11/05 3:15pm) 2,841,431
Calls: 885,571 (31%)
Puts: 1,955,860 (69%)
Prior (11/04) 1,723,868
Calls: 755,211 (44%)
Puts: 968,657 (56%)
Current vs Prior +64.83%
Calls: +17.26% (Calls)
Puts: +101.91% (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 +55.73%
Calls: +15.46%
Puts: +84.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:15pm) $858.12M
Calls: $69.09M (8%)
Puts: $789.03M (92%)
Prior (11/04) $147.38M
Calls: $65.13M (44%)
Puts: $82.25M (56%)
Current vs Prior +482.24%
Calls: +6.08%
Puts: +859.27%
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 +366.34%
Calls: -8.89%
Puts: +629.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:15pm) 2.21
Prior (11/04) 1.28
Current vs Prior +72.19%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +60.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:15pm) 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 0.70% | 1.94%1.94% | 2.48%1.94% | 3.58%3.82% | 6.75%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -27.97% | +39.95%+440.63% | +78.99%+39.95% | +49.40%+47.88% | +28.74%
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 -42.50% | +20.79%+152.52% | +51.23%+25.15% | +27.60%+3.06% | +14.44%
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 -27.97% | +39.95%+440.63% | +78.99%+39.95% | +49.40%+47.88% | +28.74%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 0.76%
Calls: 1.09% | 0.74%
Puts: 2.04% | 0.78%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -56.55% | -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 -59.97% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($789.03M) vs calls ($69.09M). Massive premium surge with dollar volume up 482% vs prior. Dollar volume significantly above 7-day average (366% higher). Above-average activity with volume up 65% 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
15:15BEARISHBEARISHBEARISH
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 1,270 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 443.0343.19$43.110.4%770.921
$235.00Nov 2037.4137.55$37.480.4%50.95172
$220.00Dec 452.7352.93$52.830.4%20.932
$220.00Dec 1153.0653.27$53.170.4%130.93--
$225.00Dec 1148.2448.44$48.340.4%670.922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 61.711.72$1.720.6%22.4K0.3922.6K
$277.50Nov 66.286.32$6.300.6%2.5K0.861.4K
$291.00Dec 1120.0520.18$20.120.6%3700.85--
$277.00Nov 65.865.90$5.880.7%26.9K0.8430.0K
$292.50Dec 1121.3421.49$21.420.7%550.8715

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.43, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.070.08$0.0812.5%45.0K0.09177
$273.00Nov 50.190.20$0.205.0%41.1K0.2012
$272.00Nov 50.450.46$0.462.2%29.4K0.3839
$271.00Nov 50.910.92$0.921.1%7.4K0.6212
$280.00Nov 60.120.13$0.137.7%13.5K0.067.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.150.16$0.166.3%96.0K0.18558
$271.00Nov 50.440.45$0.452.2%91.6K0.38574
$272.00Nov 50.970.99$0.982.0%76.4K0.62900
$261.00Nov 60.230.24$0.244.2%7190.07747
$260.00Nov 60.190.20$0.205.0%3.2K0.0612.0K

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 541.2341.65$41.441.0%101.00--
$240.00Nov 531.2631.63$31.451.2%121.00--
$225.00Nov 646.2746.86$46.571.3%21.004
$230.00Nov 641.3041.74$41.521.1%--1.0013
$250.00Nov 521.2521.64$21.451.8%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 54.454.63$4.544.0%32.5K1.002.7K
$277.00Nov 55.435.62$5.533.4%35.1K1.002.0K
$278.00Nov 56.436.62$6.532.9%39.1K1.001.4K
$279.00Nov 57.467.62$7.542.1%35.6K1.00958
$280.00Nov 58.448.61$8.522.0%42.7K1.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,498 active (total vol 2.8M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.020.03$0.0333.3%47.3K0.0350
$274.00Nov 50.070.08$0.0812.5%45.0K0.09177
$273.00Nov 50.190.20$0.205.0%41.1K0.2012
$276.00Nov 50.010.02$0.0250.0%40.6K0.0271
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.014.06$4.041.2%115.1K0.3759.6K
$270.00Nov 50.150.16$0.166.3%96.0K0.18558
$270.00Nov 205.025.08$5.051.2%92.2K0.45201.9K
$271.00Nov 50.440.45$0.452.2%91.6K0.38574
$264.00Nov 203.213.26$3.241.5%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 104.0%, max 166.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1859.1%22.1%166.8%30.5K195
$271.00Nov 5Dec 1855.9%22.4%149.5%7.8K229
$270.00Nov 5Dec 1855.5%22.7%144.4%3.9K22.0K
$273.00Nov 5Dec 1861.3%25.1%144.2%41.8K2.1K
$265.00Nov 6Dec 1846.3%24.2%91.1%10421.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1859.1%22.1%166.8%79.1K13.1K
$271.00Nov 5Dec 1855.9%22.4%149.5%95.0K3.2K
$270.00Nov 5Dec 1855.5%22.7%144.4%114.1K98.6K
$273.00Nov 5Dec 1861.3%25.1%144.2%56.1K5.9K
$265.00Nov 6Dec 1846.3%24.3%91.0%52.0K70.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 677 found (best R:R 2.88, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.46$0.54$0.4662%1.17$271.46
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$295.00$296.00Dec 11$0.10$0.90$0.1010%9.00$295.10
$287.50$288.00Dec 11$0.11$0.39$0.1121%3.55$287.61
$272.00$272.50Nov 6$0.24$0.26$0.2448%1.08$272.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.58$7.42$2.5845%2.88$267.42
$240.00$230.00Dec 11$0.55$9.45$0.5512%17.18$239.45
$250.00$245.00Dec 11$0.54$4.46$0.5418%8.26$249.46
$250.00$245.00Dec 4$0.46$4.54$0.4616%9.87$249.54
$245.00$240.00Dec 11$0.40$4.60$0.4014%11.50$244.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 501 found (best R:R 1.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.53$0.53$0.4755%1.13$274.53
$273.00$274.00Dec 18$0.56$0.56$0.4452%1.27$273.56
$273.00$274.00Dec 11$0.56$0.56$0.4451%1.27$273.56
$275.00$276.00Dec 11$0.52$0.52$0.4855%1.08$275.52
$273.00$274.00Dec 4$0.55$0.55$0.4552%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.29$0.29$0.7162%0.41$270.71
$270.00$269.00Nov 5$0.11$0.11$0.8982%0.12$269.89
$260.00$250.00Nov 10$0.54$0.54$9.4686%0.06$259.46
$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 $1.84, cheapest $1.59)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.7059.1%41.0%
$271.00Nov 5Nov 6$1.7855.9%41.2%
$272.50Nov 6Nov 13$2.2540.7%28.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.5959.1%41.0%
$271.00Nov 5Nov 6$1.6655.9%41.2%
$272.50Nov 6Nov 13$2.0940.7%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.50% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.92$0.45$1.37$269.63$272.370.50%
$272.00Nov 5$0.46$0.98$1.44$270.56$273.440.53%
$270.00Nov 5$1.63$0.16$1.79$268.21$271.790.66%
$273.00Nov 5$0.20$1.72$1.92$271.08$274.920.71%
$269.00Nov 5$2.51$0.05$2.56$266.44$271.560.94%
$274.00Nov 5$0.08$2.60$2.68$271.32$276.680.99%
$268.00Nov 5$3.50$0.02$3.52$264.48$271.521.30%
$275.00Nov 5$0.03$3.57$3.60$271.40$278.601.33%
$267.00Nov 5$4.48$0.01$4.49$262.51$271.491.65%
$276.00Nov 5$0.02$4.54$4.56$271.44$280.561.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.05% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Nov 5$0.08$0.05$0.13$268.87$274.13
$274.00$270.00Nov 5$0.08$0.16$0.24$269.76$274.24
$273.00$269.00Nov 5$0.20$0.05$0.25$268.75$273.25
$273.00$270.00Nov 5$0.20$0.16$0.36$269.64$273.36
$272.00$269.00Nov 5$0.46$0.05$0.51$268.49$272.51
$274.00$271.00Nov 5$0.08$0.45$0.53$270.47$274.53
$272.00$270.00Nov 5$0.46$0.16$0.62$269.38$272.62
$273.00$271.00Nov 5$0.20$0.45$0.65$270.35$273.65
$272.00$271.00Nov 5$0.46$0.45$0.91$270.09$272.91
$275.00$267.50Nov 6$0.96$0.99$1.95$265.55$276.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 533 found (best R:R 1.22, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254279/280Dec 4$0.55$0.4545%1.22$253.45$279.55
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
245/246280/281Dec 18$0.51$0.4948%1.04$245.49$280.51
244/245280/281Dec 18$0.50$0.5049%1.00$244.50$280.50
247/248280/281Dec 18$0.52$0.4847%1.08$247.48$280.52
243/244281/282Dec 18$0.47$0.5352%0.89$243.53$281.47
246/247281/282Dec 18$0.49$0.5149%0.96$246.51$281.49
252/253279/280Dec 4$0.52$0.4846%1.08$252.48$279.52
253/254281/282Nov 20$0.39$0.6159%0.64$253.61$281.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 5.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.34$9.6612%28.41
$271.00$272.00$273.00Nov 5$0.20$0.8042%4.00
$272.00$273.00$274.00Nov 5$0.14$0.8629%6.14
$270.00$271.00$272.00Nov 5$0.25$0.7544%3.00
$273.00$274.00$275.00Nov 5$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.47$8.5333%5.80
$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. 385 found (best net $-5.79, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.79$14.21
$230.00$250.001:2Dec 11-$6.68$13.32
$250.00$260.001:2Nov 5-$1.49$8.51
$250.00$260.001:2Nov 10-$2.98$7.02
$260.00$267.001:2Nov 12-$1.64$5.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.04$9.96
$257.50$250.001:2Nov 17-$0.27$7.23
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 18-$0.14$9.86
$250.00$240.001:2Nov 17-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 306 found (best yield 3.24%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.800.490.2%3.24%3.44%1.0K156
$273.00Dec 18$8.240.480.6%3.04%3.61%6972.0K
$274.00Dec 18$7.690.460.9%2.83%3.77%466316
$275.00Dec 18$7.160.441.3%2.64%3.95%2.0K28.6K
$272.00Dec 11$8.380.500.2%3.09%3.29%16220
$272.50Dec 11$8.100.490.4%2.98%3.37%1621
$273.00Dec 11$7.820.490.6%2.88%3.45%6715
$276.00Dec 18$6.650.421.7%2.45%4.13%576960
$274.00Dec 11$7.250.470.9%2.67%3.61%4423
$277.00Dec 18$6.150.412.0%2.27%4.31%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 885,571
Total Puts 1,955,860
Put/Call Ratio 2.21
Net Difference -1,070,289

Prior's Put/Call Breakdown

Total Calls 755,211
Total Puts 968,657
Put/Call Ratio 1.28
Net Difference -213,446

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