Tour v536
IWM
iShares Russell 2000 ETF
$271.83 -4.29%
(11/5 15:15) ◀
|
Thursday, November 5, 2026 (3:20pm)
January 2026
|
▶ (11/5 15:25)
◀ 11/5 15:20 ▶

Option Volume

Detail
ℹ
Current (11/05 3:20pm) 2,858,254
Calls: 894,539 (31%)
Puts: 1,963,715 (69%)
Prior (11/04) 1,734,192
Calls: 760,833 (44%)
Puts: 973,359 (56%)
Current vs Prior +64.82%
Calls: +17.57% (Calls)
Puts: +101.75% (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 +56.66%
Calls: +16.63%
Puts: +85.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:20pm) $823.69M
Calls: $72.80M (9%)
Puts: $750.89M (91%)
Prior (11/04) $147.25M
Calls: $69.04M (47%)
Puts: $78.21M (53%)
Current vs Prior +459.37%
Calls: +5.44%
Puts: +860.10%
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 +347.63%
Calls: -3.99%
Puts: +594.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:20pm) 2.20
Prior (11/04) 1.28
Current vs Prior +71.59%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +59.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:20pm) 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 0.67% | 1.94%1.94% | 2.47%1.94% | 3.54%3.79% | 6.72%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -30.72% | +40.02%+440.91% | +77.95%+40.02% | +47.82%+46.96% | +28.29%
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 -44.69% | +20.85%+152.65% | +50.35%+25.22% | +26.24%+2.42% | +14.03%
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 -30.72% | +40.02%+440.91% | +77.95%+40.02% | +47.82%+46.96% | +28.29%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 0.94%
Calls: 1.79% | 1.03%
Puts: 2.82% | 0.84%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -35.93% | -53.47%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -40.98% | -67.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($750.89M) vs calls ($72.80M). Massive premium surge with dollar volume up 459% vs prior. Dollar volume significantly above 7-day average (348% 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
15:20BEARISHBEARISHBEARISH
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 1,281 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1153.4153.63$53.520.4%130.93--
$225.00Dec 1148.5748.79$48.680.5%670.922
$230.00Dec 443.3543.55$43.450.5%770.921
$252.00Nov 2021.6021.70$21.650.5%50.8735
$220.00Dec 453.0753.32$53.200.5%20.932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Dec 419.4519.59$19.520.7%60.881
$293.00Dec 1121.4521.61$21.530.7%1640.8712
$292.50Dec 1121.0121.17$21.090.8%550.8715
$271.00Nov 205.215.25$5.230.8%1.7K0.4650.5K
$292.00Dec 1120.5720.73$20.650.8%820.8640

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 261 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.070.08$0.0812.5%45.5K0.11177
$273.00Nov 50.210.22$0.224.5%41.8K0.2412
$272.00Nov 50.540.55$0.551.8%31.3K0.4739
$280.00Nov 60.130.14$0.147.1%13.6K0.067.6K
$279.00Nov 60.210.22$0.224.5%8.4K0.091.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.090.10$0.1010.0%96.6K0.12558
$271.00Nov 50.290.30$0.303.3%93.8K0.28574
$272.00Nov 50.700.72$0.712.8%76.6K0.53900
$258.00Nov 60.120.13$0.137.7%5980.042.5K
$257.00Nov 60.100.11$0.119.1%5.1K0.031.1K

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 541.6242.15$41.891.3%101.00--
$240.00Nov 531.6432.12$31.881.5%121.00--
$250.00Nov 521.6522.03$21.841.7%101.00--
$260.00Nov 511.7511.97$11.861.9%171.009
$267.00Nov 54.764.97$4.874.3%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.0510.25$10.152.0%2.7K1.004.3K
$282.50Nov 610.5510.75$10.651.9%9851.001.0K
$283.00Nov 611.0811.24$11.161.4%1.9K1.001.2K
$284.00Nov 612.0812.24$12.161.3%3.0K1.001.9K
$285.00Nov 613.0813.24$13.161.2%9071.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,499 active (total vol 2.8M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.020.03$0.0333.3%47.4K0.0450
$274.00Nov 50.070.08$0.0812.5%45.5K0.11177
$273.00Nov 50.210.22$0.224.5%41.8K0.2412
$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 203.853.89$3.871.0%115.1K0.3659.6K
$270.00Nov 50.090.10$0.1010.0%96.6K0.12558
$271.00Nov 50.290.30$0.303.3%93.8K0.28574
$270.00Nov 204.834.87$4.850.8%92.4K0.44201.9K
$264.00Nov 203.083.11$3.101.0%81.3K0.3054.1K

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 92.4%, max 160.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1857.3%22.0%160.7%32.3K195
$271.00Nov 5Dec 1854.5%22.3%144.5%8.3K229
$273.00Nov 5Dec 1857.2%25.1%128.1%42.5K2.1K
$266.00Nov 6Dec 1845.5%23.8%90.7%56316
$267.50Nov 6Dec 1144.0%23.9%84.3%13088
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1857.3%22.0%160.7%79.4K13.1K
$271.00Nov 5Dec 1854.5%22.3%144.5%97.1K3.2K
$273.00Nov 5Dec 1857.2%25.1%128.1%56.2K5.9K
$266.00Nov 6Dec 1845.5%23.8%90.7%9.0K7.0K
$267.50Nov 6Dec 1144.0%23.9%84.3%2.3K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 673 found (best R:R 6.14, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.57$0.43$0.5772%0.75$271.57
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$295.00$296.00Dec 18$0.11$0.89$0.1112%8.09$295.11
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
$287.00$287.50Dec 4$0.10$0.40$0.1019%4.00$287.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.14$0.86$0.1486%6.14$292.86
$297.00$296.00Dec 18$0.61$0.39$0.6190%0.64$296.39
$270.00$260.00Nov 19$2.50$7.50$2.5044%3.00$267.50
$240.00$230.00Dec 11$0.53$9.47$0.5311%17.87$239.47
$292.00$291.00Dec 18$0.62$0.38$0.6284%0.61$291.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 499 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
$273.00$274.00Dec 18$0.56$0.56$0.4451%1.27$273.56
$274.00$275.00Dec 18$0.54$0.54$0.4653%1.17$274.54
$273.00$274.00Dec 4$0.56$0.56$0.4451%1.27$273.56
$275.00$276.00Dec 18$0.52$0.52$0.4855%1.08$275.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.20$0.20$0.8072%0.25$270.80
$260.00$250.00Nov 10$0.50$0.50$9.5087%0.05$259.50
$268.00$267.50Nov 6$0.11$0.11$0.3974%0.28$267.89
$267.00$266.00Nov 6$0.17$0.17$0.8378%0.20$266.83
$266.00$265.00Nov 6$0.13$0.13$0.8782%0.15$265.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.93, cheapest $1.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.7857.3%41.0%
$272.50Nov 6Nov 13$2.2340.7%28.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.6757.3%41.0%
$272.50Nov 6Nov 13$2.0440.7%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 603 found (cheapest 0.46% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.55$0.71$1.26$270.74$273.260.46%
$271.00Nov 5$1.12$0.30$1.42$269.58$272.420.52%
$273.00Nov 5$0.22$1.38$1.60$271.40$274.600.59%
$270.00Nov 5$1.93$0.10$2.03$267.97$272.030.75%
$274.00Nov 5$0.08$2.25$2.33$271.67$276.330.86%
$269.00Nov 5$2.88$0.03$2.91$266.09$271.911.07%
$275.00Nov 5$0.03$3.16$3.19$271.81$278.191.17%
$268.00Nov 5$3.88$0.02$3.90$264.10$271.901.43%
$276.00Nov 5$0.02$4.14$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. 376 found (cheapest 0.07% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Nov 5$0.08$0.10$0.18$269.82$274.18
$273.00$270.00Nov 5$0.22$0.10$0.32$269.68$273.32
$274.00$271.00Nov 5$0.08$0.30$0.38$270.62$274.38
$273.00$271.00Nov 5$0.22$0.30$0.52$270.48$273.52
$272.00$270.00Nov 5$0.55$0.10$0.65$269.35$272.65
$272.00$271.00Nov 5$0.55$0.30$0.85$270.15$272.85
$276.00$267.50Nov 6$0.75$0.91$1.66$265.84$277.66
$276.00$268.00Nov 6$0.75$1.02$1.77$266.23$277.77
$275.00$267.50Nov 6$1.04$0.91$1.95$265.55$276.95
$275.00$268.00Nov 6$1.04$1.02$2.06$265.94$277.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 485 found (best R:R 0.92, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
241/242281/282Dec 18$0.48$0.5252%0.92$241.52$281.48
253/254278/279Nov 20$0.49$0.5151%0.96$253.51$278.49
253/254279/280Nov 20$0.46$0.5454%0.85$253.54$279.46
244/245281/282Dec 18$0.49$0.5151%0.96$244.51$281.49
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
268/268277/278Nov 6$0.21$0.2956%0.72$267.79$277.21
253/254280/281Nov 20$0.42$0.5856%0.72$253.58$280.42
246/247281/282Dec 18$0.49$0.5149%0.96$246.51$281.49
262/263276/277Nov 10$0.49$0.5149%0.96$262.51$276.49
260/261277/278Nov 17$0.55$0.4543%1.22$260.45$277.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 5.99, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.40$9.6011%24.00
$271.00$272.00$273.00Nov 5$0.24$0.7648%3.17
$272.00$273.00$274.00Nov 5$0.19$0.8136%4.26
$273.00$274.00$275.00Nov 5$0.09$0.9120%10.11
$270.00$271.00$272.00Nov 5$0.24$0.7641%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.43$8.5732%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$0.14$9.865%70.43
$230.00$240.00$250.00Nov 10$0.09$9.914%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. 384 found (best net $-5.99, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.99$14.01
$230.00$250.001:2Dec 11-$6.92$13.08
$250.00$260.001:2Nov 5-$1.88$8.12
$250.00$260.001:2Nov 10-$3.34$6.66
$260.00$267.001:2Nov 12-$1.79$5.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.03$9.97
$310.00$297.001:2Nov 13-$12.07$0.93
$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-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 310 found (best yield 3.30%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.970.500.1%3.30%3.36%1.0K156
$273.00Dec 18$8.390.490.4%3.09%3.52%6972.0K
$274.00Dec 18$7.830.470.8%2.88%3.68%466316
$275.00Dec 18$7.290.451.2%2.68%3.85%2.0K28.6K
$272.00Dec 11$8.560.510.1%3.15%3.21%16220
$272.50Dec 11$8.260.500.2%3.04%3.29%1621
$276.00Dec 18$6.770.431.5%2.49%4.02%576960
$273.00Dec 11$7.970.490.4%2.93%3.36%6715
$274.00Dec 11$7.410.470.8%2.73%3.52%4423
$277.00Dec 18$6.280.411.9%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 894,539
Total Puts 1,963,715
Put/Call Ratio 2.20
Net Difference -1,069,176

Prior's Put/Call Breakdown

Total Calls 760,833
Total Puts 973,359
Put/Call Ratio 1.28
Net Difference -212,526

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