Tour v536
IWM
iShares Russell 2000 ETF
$271.94 -4.25%
(11/5 15:20) ◀
|
Thursday, November 5, 2026 (3:25pm)
January 2026
|
▶ (11/5 15:30)
◀ 11/5 15:25 ▶

Option Volume

Detail
ℹ
Current (11/05 3:25pm) 2,878,022
Calls: 903,631 (31%)
Puts: 1,974,391 (69%)
Prior (11/04) 1,818,673
Calls: 766,041 (42%)
Puts: 1,052,632 (58%)
Current vs Prior +58.25%
Calls: +17.96% (Calls)
Puts: +87.57% (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 +57.74%
Calls: +17.81%
Puts: +86.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:25pm) $817.47M
Calls: $74.45M (9%)
Puts: $743.02M (91%)
Prior (11/04) $164.10M
Calls: $63.33M (39%)
Puts: $100.78M (61%)
Current vs Prior +398.15%
Calls: +17.56%
Puts: +637.30%
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 +344.25%
Calls: -1.82%
Puts: +586.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:25pm) 2.19
Prior (11/04) 1.37
Current vs Prior +59.01%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +58.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:25pm) 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 0.66% | 1.91%1.91% | 2.44%1.91% | 3.52%3.77% | 6.73%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -31.89% | +37.58%+431.47% | +75.75%+37.58% | +46.83%+45.90% | +28.38%
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 -45.62% | +18.75%+148.24% | +48.50%+23.03% | +25.40%+1.68% | +14.11%
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 -31.89% | +37.58%+431.47% | +75.75%+37.58% | +46.83%+45.90% | +28.38%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 0.78%
Calls: 2.52% | 0.69%
Puts: 1.64% | 0.88%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -42.06% | -61.39%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -46.63% | -73.30%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($743.02M) vs calls ($74.45M). Massive premium surge with dollar volume up 398% vs prior. Dollar volume significantly above 7-day average (344% higher). Above-average activity with volume up 58% 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
15:25BEARISHBEARISHBEARISH
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 1,274 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 68.438.46$8.450.4%480.8919
$259.00Nov 2015.4715.54$15.510.5%100.79251
$260.00Nov 2014.6314.70$14.670.5%690.78804
$220.00Dec 453.1153.37$53.240.5%20.932
$220.00Dec 1153.4353.70$53.570.5%130.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 66.256.29$6.270.6%6.5K0.877.5K
$276.00Nov 64.674.70$4.690.6%3.8K0.775.3K
$272.50Nov 134.574.60$4.590.7%6930.51409
$270.00Nov 61.481.49$1.490.7%23.0K0.3622.6K
$277.50Nov 65.835.87$5.850.7%2.5K0.851.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 50.070.08$0.0812.5%46.0K0.10177
$273.00Nov 50.210.22$0.224.5%42.5K0.2412
$272.00Nov 50.560.58$0.573.5%32.9K0.4839
$280.00Nov 60.120.13$0.137.7%15.5K0.067.6K
$279.00Nov 60.210.22$0.224.5%8.4K0.091.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.070.08$0.0812.5%97.6K0.10558
$271.00Nov 50.230.24$0.244.2%96.1K0.26574
$272.00Nov 50.600.61$0.611.6%77.3K0.52900
$263.00Nov 60.300.31$0.313.2%7.6K0.106.6K
$261.00Nov 60.200.21$0.214.8%7190.06747

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 656 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 541.7542.19$41.971.0%101.00--
$240.00Nov 531.7532.18$31.971.3%121.00--
$250.00Nov 521.8322.20$22.021.7%101.00--
$260.00Nov 511.8312.02$11.931.6%171.009
$267.00Nov 54.745.03$4.895.9%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.0110.16$10.091.5%2.7K1.004.3K
$282.50Nov 610.5010.66$10.581.5%9851.001.0K
$283.00Nov 611.0011.17$11.091.5%2.0K1.001.2K
$284.00Nov 611.9912.17$12.081.5%3.0K1.001.9K
$285.00Nov 613.0013.17$13.091.3%9081.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,505 active (total vol 2.9M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.020.03$0.0333.3%47.5K0.0450
$274.00Nov 50.070.08$0.0812.5%46.0K0.10177
$273.00Nov 50.210.22$0.224.5%42.5K0.2412
$276.00Nov 50.010.02$0.0250.0%40.8K0.0271
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.773.81$3.791.1%115.1K0.3659.6K
$270.00Nov 50.070.08$0.0812.5%97.6K0.10558
$271.00Nov 50.230.24$0.244.2%96.1K0.26574
$270.00Nov 204.744.79$4.771.0%92.7K0.44201.9K
$264.00Nov 203.013.04$3.031.0%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 90.3%, max 154.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1856.0%22.0%154.0%33.9K195
$271.00Nov 5Dec 1855.0%22.4%146.2%8.6K229
$273.00Nov 5Dec 1857.6%25.1%129.7%43.2K2.1K
$266.00Nov 6Dec 1844.7%23.9%86.9%56316
$267.50Nov 6Dec 1143.1%23.9%80.4%13088
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 5Dec 1855.1%22.0%149.8%80.2K13.1K
$271.00Nov 5Dec 1855.7%22.4%148.9%99.4K3.2K
$273.00Nov 5Dec 1857.0%25.1%127.4%56.3K5.9K
$266.00Nov 6Dec 1844.8%23.9%87.4%9.0K7.0K
$267.50Nov 6Dec 1143.2%23.9%81.0%2.4K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 671 found (best R:R 3.07, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.62$0.38$0.6274%0.61$271.62
$288.00$289.00Dec 4$0.17$0.83$0.1717%4.88$288.17
$287.00$287.50Dec 11$0.12$0.38$0.1222%3.17$287.12
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
$297.00$298.00Dec 18$0.10$0.90$0.1010%9.00$297.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 19$2.46$7.54$2.4644%3.07$267.54
$240.00$230.00Dec 11$0.52$9.48$0.5211%18.23$239.48
$250.00$245.00Dec 11$0.52$4.48$0.5218%8.62$249.48
$260.00$250.00Nov 19$1.04$8.96$1.0422%8.62$258.96
$257.50$250.00Nov 17$0.60$6.90$0.6017%11.50$256.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 495 found (best R:R 1.27, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.56$0.56$0.4451%1.27$273.56
$272.00$273.00Dec 18$0.58$0.58$0.4250%1.38$272.58
$278.00$279.00Dec 18$0.47$0.47$0.5360%0.89$278.47
$275.00$276.00Dec 11$0.53$0.53$0.4754%1.13$275.53
$273.00$274.00Dec 18$0.56$0.56$0.4451%1.27$273.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.16$0.16$0.8474%0.19$270.84
$260.00$250.00Nov 10$0.48$0.48$9.5287%0.05$259.52
$268.00$267.50Nov 6$0.11$0.11$0.3975%0.28$267.89
$263.00$262.50Nov 18$0.11$0.11$0.3974%0.28$262.89
$270.00$269.00Nov 6$0.30$0.30$0.7064%0.43$269.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.94, cheapest $1.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.7756.0%39.5%
$272.50Nov 6Nov 13$2.2440.1%28.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.6755.1%39.5%
$272.50Nov 6Nov 13$2.0740.1%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 603 found (cheapest 0.43% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.57$0.61$1.18$270.82$273.180.43%
$271.00Nov 5$1.19$0.24$1.43$269.57$272.430.53%
$273.00Nov 5$0.22$1.26$1.48$271.52$274.480.54%
$270.00Nov 5$2.03$0.08$2.11$267.89$272.110.78%
$274.00Nov 5$0.08$2.13$2.21$271.79$276.210.81%
$269.00Nov 5$2.96$0.03$2.99$266.01$271.991.10%
$275.00Nov 5$0.03$3.09$3.12$271.88$278.121.15%
$268.00Nov 5$3.95$0.02$3.97$264.03$271.971.46%
$276.00Nov 5$0.02$4.07$4.09$271.91$280.091.50%
$272.50Nov 6$2.08$2.52$4.60$267.90$277.101.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$270.00Nov 5$0.08$0.08$0.16$269.84$274.16
$273.00$270.00Nov 5$0.22$0.08$0.30$269.70$273.30
$274.00$271.00Nov 5$0.08$0.24$0.32$270.68$274.32
$273.00$271.00Nov 5$0.22$0.24$0.46$270.54$273.46
$272.00$271.00Nov 5$0.57$0.24$0.81$270.19$272.81
$272.00$270.00Nov 5$0.57$0.08$0.65$269.35$272.65
$276.00$268.00Nov 6$0.75$0.95$1.70$266.30$277.70
$276.00$269.00Nov 6$0.75$1.19$1.94$267.06$277.94
$275.00$268.00Nov 6$1.05$0.95$2.00$266.00$277.00
$275.00$269.00Nov 6$1.05$1.19$2.24$266.76$277.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
253/254279/280Nov 20$0.46$0.5454%0.85$253.54$279.46
254/255279/280Nov 20$0.47$0.5353%0.89$254.53$279.47
244/245281/282Dec 18$0.49$0.5151%0.96$244.51$281.49
267/268278/278Nov 13$0.32$0.1835%1.78$267.18$277.82
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
255/256279/280Nov 27$0.52$0.4847%1.08$255.48$279.52
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50
253/254278/279Nov 20$0.48$0.5251%0.92$253.52$278.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 6.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.28$9.7211%34.71
$271.00$272.00$273.00Nov 5$0.27$0.7350%2.70
$270.00$271.00$272.00Nov 5$0.22$0.7842%3.55
$269.00$270.00$271.00Nov 5$0.09$0.9122%10.11
$273.00$274.00$275.00Nov 5$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.42$8.5832%6.04
$240.00$250.00$260.00Nov 10$0.35$9.6511%27.57
$230.00$240.00$250.00Nov 17$0.20$9.807%49.00
$230.00$240.00$250.00Nov 12$0.15$9.855%65.67
$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. 385 found (best net $-6.06, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.06$13.94
$230.00$250.001:2Dec 11-$7.01$12.99
$250.00$260.001:2Nov 5-$1.84$8.16
$250.00$260.001:2Nov 10-$3.28$6.72
$260.00$267.001:2Nov 12-$1.81$5.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.04$9.96
$310.00$297.001:2Nov 13-$11.99$1.01
$257.50$250.001:2Nov 17-$0.26$7.24
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 18-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 307 found (best yield 3.32%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$9.030.500.0%3.32%3.34%1.0K156
$273.00Dec 18$8.450.490.4%3.11%3.50%6972.0K
$274.00Dec 18$7.890.470.8%2.90%3.66%466316
$275.00Dec 18$7.350.451.1%2.70%3.83%2.0K28.6K
$272.00Dec 11$8.610.510.0%3.17%3.19%16220
$272.50Dec 11$8.320.500.2%3.06%3.27%1621
$273.00Dec 11$8.030.500.4%2.95%3.34%7015
$276.00Dec 18$6.830.431.5%2.51%4.00%576960
$274.00Dec 11$7.450.480.8%2.74%3.50%4423
$277.00Dec 18$6.330.411.9%2.33%4.19%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 903,631
Total Puts 1,974,391
Put/Call Ratio 2.19
Net Difference -1,070,760

Prior's Put/Call Breakdown

Total Calls 766,041
Total Puts 1,052,632
Put/Call Ratio 1.37
Net Difference -286,591

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