Tour v536
IWM
iShares Russell 2000 ETF
$271.12 -4.54%
(11/5 15:25) ◀
|
Thursday, November 5, 2026 (3:30pm)
January 2026
|
▶ (11/5 15:35)
◀ 11/5 15:30 ▶

Option Volume

Detail
ℹ
Current (11/05 3:30pm) 2,899,403
Calls: 910,473 (31%)
Puts: 1,988,930 (69%)
Prior (11/04) 1,843,943
Calls: 768,659 (42%)
Puts: 1,075,284 (58%)
Current vs Prior +57.24%
Calls: +18.45% (Calls)
Puts: +84.97% (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 +58.91%
Calls: +18.70%
Puts: +88.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:30pm) $897.49M
Calls: $68.31M (8%)
Puts: $829.18M (92%)
Prior (11/04) $163.57M
Calls: $66.67M (41%)
Puts: $96.90M (59%)
Current vs Prior +448.69%
Calls: +2.47%
Puts: +755.69%
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 +387.73%
Calls: -9.91%
Puts: +666.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:30pm) 2.18
Prior (11/04) 1.40
Current vs Prior +56.16%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +58.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:30pm) 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% | 1.95%1.95% | 2.48%1.95% | 3.58%3.83% | 6.79%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -32.06% | +40.39%+442.33% | +78.94%+40.39% | +49.59%+48.49% | +29.68%
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 -45.76% | +21.17%+153.32% | +51.19%+25.55% | +27.75%+3.49% | +15.27%
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 -32.06% | +40.39%+442.33% | +78.94%+40.39% | +49.59%+48.49% | +29.68%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.95% | 0.76%
Calls: 3.03% | 0.79%
Puts: 0.88% | 0.72%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -45.68% | -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 -49.96% | -73.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($829.18M) vs calls ($68.31M). Massive premium surge with dollar volume up 449% vs prior. Dollar volume significantly above 7-day average (388% higher). Above-average activity with volume up 57% 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
15:30BEARISHBEARISHBEARISH
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 1,263 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1152.7552.95$52.850.4%130.93--
$225.00Dec 1147.9348.13$48.030.4%670.922
$230.00Dec 442.7142.89$42.800.4%770.921
$265.00Nov 66.856.88$6.870.4%600.8346
$220.00Dec 452.4152.64$52.530.4%20.932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 65.355.38$5.370.6%3.8K0.805.3K
$277.00Nov 66.156.19$6.170.6%27.0K0.8530.0K
$295.00Dec 1824.4524.61$24.530.7%80.8820.6K
$280.00Nov 99.069.12$9.090.7%1.3K0.89783
$272.50Nov 63.023.04$3.030.7%20.2K0.5710.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 50.090.10$0.1010.0%43.2K0.1412
$272.00Nov 50.260.28$0.277.4%35.4K0.3239
$271.00Nov 50.650.67$0.663.0%8.3K0.5812
$281.00Nov 60.060.07$0.0714.3%4.3K0.034.1K
$280.00Nov 60.100.11$0.119.1%15.5K0.057.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 50.050.06$0.0616.7%55.7K0.07603
$270.00Nov 50.180.19$0.195.3%99.9K0.19558
$271.00Nov 50.520.53$0.531.9%99.8K0.42574
$256.00Nov 60.100.11$0.119.1%1450.034.5K
$261.00Nov 60.260.27$0.273.7%7320.08747

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 541.0441.43$41.240.9%101.00--
$240.00Nov 530.9831.44$31.211.5%121.00--
$225.00Nov 646.1246.56$46.340.9%21.004
$230.00Nov 641.1141.56$41.341.1%--1.0013
$250.00Nov 521.0021.41$21.211.9%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 53.574.04$3.8112.3%46.3K1.00414
$276.00Nov 54.545.03$4.7910.2%32.5K1.002.7K
$277.00Nov 55.556.03$5.798.3%35.2K1.002.0K
$278.00Nov 56.577.03$6.806.8%39.1K1.001.4K
$279.00Nov 57.707.92$7.812.8%35.6K1.00958

Most actively traded options today. High liquidity = easy entry/exit. 1,506 active (total vol 2.9M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.010.02$0.0250.0%48.0K0.0250
$274.00Nov 50.030.04$0.0425.0%46.4K0.05177
$273.00Nov 50.090.10$0.1010.0%43.2K0.1412
$276.00Nov 50.000.01$0.01100.0%40.9K0.0171
$280.00Nov 50.000.01$0.01100.0%37.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.164.20$4.181.0%115.1K0.3859.6K
$270.00Nov 50.180.19$0.195.3%99.9K0.19558
$271.00Nov 50.520.53$0.531.9%99.8K0.42574
$270.00Nov 205.195.25$5.221.1%92.8K0.45201.9K
$264.00Nov 203.333.37$3.351.2%81.4K0.3154.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 94.5%, max 158.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1859.2%22.9%158.5%4.0K22.0K
$271.00Nov 5Dec 1857.7%22.6%155.6%8.7K229
$272.00Nov 5Dec 1858.9%25.6%130.4%36.4K195
$265.00Nov 6Dec 1846.6%24.4%90.7%10421.3K
$266.00Nov 6Dec 1845.4%24.1%88.2%57316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 5Dec 1859.2%22.9%158.5%118.1K98.6K
$271.00Nov 5Dec 1857.7%22.6%155.6%103.1K3.2K
$272.00Nov 5Dec 1858.9%25.6%130.4%81.4K13.1K
$265.00Nov 6Dec 1846.6%24.4%90.7%52.8K70.2K
$266.00Nov 6Dec 1845.4%24.1%88.2%9.0K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 682 found (best R:R 1.70, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$271.00$272.00Nov 5$0.39$0.61$0.3958%1.56$271.39
$272.00$273.00Nov 5$0.17$0.83$0.1732%4.88$272.17
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$287.00$287.50Dec 11$0.11$0.39$0.1121%3.55$287.11
$272.00$272.50Nov 6$0.23$0.27$0.2346%1.17$272.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$296.00Dec 18$0.37$0.63$0.3790%1.70$296.63
$291.00$290.00Dec 18$0.45$0.55$0.4583%1.22$290.55
$270.00$260.00Nov 19$2.67$7.33$2.6745%2.75$267.33
$250.00$245.00Dec 11$0.54$4.46$0.5418%8.26$249.46
$250.00$245.00Dec 4$0.48$4.52$0.4817%9.42$249.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 506 found (best R:R 1.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.52$0.52$0.4855%1.08$274.52
$274.00$275.00Dec 18$0.53$0.53$0.4754%1.13$274.53
$275.00$276.00Dec 18$0.51$0.51$0.4956%1.04$275.51
$273.00$274.00Dec 11$0.55$0.55$0.4552%1.22$273.55
$274.00$275.00Dec 4$0.52$0.52$0.4854%1.08$274.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.34$0.34$0.6658%0.52$270.66
$270.00$269.00Nov 5$0.13$0.13$0.8781%0.15$269.87
$260.00$250.00Nov 10$0.57$0.57$9.4386%0.06$259.43
$267.50$267.00Nov 6$0.12$0.12$0.3874%0.32$267.38
$270.00$269.00Nov 6$0.36$0.36$0.6459%0.56$269.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.88, cheapest $1.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.7458.9%41.1%
$271.00Nov 5Nov 6$1.8657.7%41.3%
$272.50Nov 6Nov 13$2.2440.8%28.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 5Nov 6$1.6358.9%41.1%
$271.00Nov 5Nov 6$1.7457.7%41.3%
$272.50Nov 6Nov 13$2.0740.8%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.44% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.66$0.53$1.19$269.81$272.190.44%
$272.00Nov 5$0.27$1.13$1.40$270.60$273.400.52%
$270.00Nov 5$1.34$0.19$1.53$268.47$271.530.56%
$273.00Nov 5$0.10$1.96$2.06$270.94$275.060.76%
$269.00Nov 5$2.21$0.06$2.27$266.73$271.270.84%
$274.00Nov 5$0.04$2.81$2.85$271.15$276.851.05%
$268.00Nov 5$3.25$0.02$3.27$264.73$271.271.21%
$275.00Nov 5$0.02$3.81$3.83$271.17$278.831.41%
$267.00Nov 5$4.22$0.01$4.23$262.77$271.231.56%
$272.00Nov 6$2.01$2.76$4.77$267.23$276.771.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.04% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$269.00Nov 5$0.04$0.06$0.10$268.90$274.10
$273.00$269.00Nov 5$0.10$0.06$0.16$268.84$273.16
$274.00$270.00Nov 5$0.04$0.19$0.23$269.77$274.23
$273.00$270.00Nov 5$0.10$0.19$0.29$269.71$273.29
$272.00$269.00Nov 5$0.27$0.06$0.33$268.67$272.33
$272.00$270.00Nov 5$0.27$0.19$0.46$269.54$272.46
$273.00$271.00Nov 5$0.10$0.53$0.63$270.37$273.63
$274.00$271.00Nov 5$0.04$0.53$0.57$270.43$274.57
$272.00$271.00Nov 5$0.27$0.53$0.80$270.20$272.80
$275.00$267.50Nov 6$0.87$1.09$1.96$265.54$276.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 562 found (best R:R 1.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
241/242280/281Dec 18$0.50$0.5051%1.00$241.50$280.50
241/242281/282Dec 18$0.48$0.5253%0.92$241.52$281.48
243/244280/281Dec 18$0.51$0.4950%1.04$243.49$280.51
243/244281/282Dec 18$0.49$0.5151%0.96$243.51$281.49
244/245280/281Dec 18$0.51$0.4949%1.04$244.49$280.51
244/245281/282Dec 18$0.49$0.5151%0.96$244.51$281.49
247/248280/281Dec 18$0.53$0.4747%1.13$247.47$280.53
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
246/247280/281Dec 18$0.52$0.4847%1.08$246.48$280.52
246/247281/282Dec 18$0.50$0.5049%1.00$246.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 5.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.50$9.5012%19.00
$271.00$272.00$273.00Nov 5$0.22$0.7845%3.55
$272.00$273.00$274.00Nov 5$0.11$0.8927%8.09
$270.00$271.00$272.00Nov 5$0.29$0.7149%2.45
$269.00$270.00$271.00Nov 5$0.19$0.8135%4.26
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$0.41$9.5912%23.39
$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 $-5.58, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.58$14.42
$230.00$250.001:2Dec 11-$6.50$13.50
$250.00$260.001:2Nov 5-$1.27$8.73
$250.00$260.001:2Nov 10-$2.76$7.24
$260.00$267.001:2Nov 12-$1.49$5.51
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-$0.04$7.46
$250.00$240.001:2Nov 18-$0.14$9.86
$250.00$240.001:2Nov 17-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 303 found (best yield 3.22%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.720.490.3%3.22%3.54%1.0K156
$273.00Dec 18$8.160.480.7%3.01%3.70%6972.0K
$274.00Dec 18$7.620.461.1%2.81%3.87%466316
$275.00Dec 18$7.090.441.4%2.62%4.05%2.0K28.6K
$272.00Dec 11$8.290.500.3%3.06%3.38%16220
$272.50Dec 11$8.000.490.5%2.95%3.46%1621
$276.00Dec 18$6.580.421.8%2.43%4.23%576960
$273.00Dec 11$7.720.480.7%2.85%3.54%7015
$274.00Dec 11$7.170.471.1%2.64%3.71%4423
$277.00Dec 18$6.100.402.2%2.25%4.42%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 910,473
Total Puts 1,988,930
Put/Call Ratio 2.18
Net Difference -1,078,457

Prior's Put/Call Breakdown

Total Calls 768,659
Total Puts 1,075,284
Put/Call Ratio 1.40
Net Difference -306,625

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