Tour v536
IWM
iShares Russell 2000 ETF
$271.16 -4.53%
(11/5 15:30) ◀
|
Thursday, November 5, 2026 (3:35pm)
January 2026
|
▶ (11/5 15:40)
◀ 11/5 15:35 ▶

Option Volume

Detail
ℹ
Current (11/05 3:35pm) 2,925,292
Calls: 922,912 (32%)
Puts: 2,002,380 (68%)
Prior (11/04) 1,869,414
Calls: 776,739 (42%)
Puts: 1,092,675 (58%)
Current vs Prior +56.48%
Calls: +18.82% (Calls)
Puts: +83.25% (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 +60.33%
Calls: +20.33%
Puts: +89.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:35pm) $893.76M
Calls: $69.51M (8%)
Puts: $824.25M (92%)
Prior (11/04) $164.88M
Calls: $74.20M (45%)
Puts: $90.68M (55%)
Current vs Prior +442.08%
Calls: -6.32%
Puts: +809.02%
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 +385.71%
Calls: -8.34%
Puts: +661.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:35pm) 2.17
Prior (11/04) 1.41
Current vs Prior +54.23%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +57.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:35pm) 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% | 1.93%1.93% | 2.43%1.93% | 3.54%3.82% | 6.79%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -32.45% | +38.77%+436.09% | +75.46%+38.78% | +48.02%+47.90% | +29.52%
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 -46.07% | +19.78%+150.40% | +48.25%+24.10% | +26.42%+3.07% | +15.13%
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 -32.45% | +38.77%+436.09% | +75.46%+38.78% | +48.02%+47.90% | +29.52%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 1.16%
Calls: 2.94% | 1.20%
Puts: 2.73% | 1.11%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -21.17% | -42.57%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -27.38% | -60.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($824.25M) vs calls ($69.51M). Massive premium surge with dollar volume up 442% vs prior. Dollar volume significantly above 7-day average (386% higher). Above-average activity with volume up 56% 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
15:35BEARISHBEARISHBEARISH
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 1,235 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Nov 2010.9310.97$10.950.4%680.69221
$263.00Nov 2011.6911.74$11.720.4%870.71138
$235.00Nov 2037.1437.30$37.220.4%50.95172
$220.00Dec 1152.7853.01$52.900.4%130.93--
$225.00Dec 1147.9748.18$48.080.4%670.922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 2013.5113.60$13.560.7%5000.831.5K
$293.00Dec 1822.6622.82$22.740.7%1060.86206
$291.00Dec 1120.3220.47$20.400.7%3760.85--
$277.50Nov 66.516.56$6.540.8%2.5K0.881.4K
$285.00Nov 2014.3214.43$14.380.8%1.6K0.8523.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 245 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 50.090.10$0.1010.0%43.7K0.1212
$272.00Nov 50.270.28$0.283.6%38.3K0.3039
$271.00Nov 50.670.69$0.682.9%9.8K0.5512
$280.00Nov 60.090.10$0.1010.0%15.6K0.057.6K
$281.00Nov 60.060.07$0.0714.3%4.3K0.034.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.160.17$0.175.9%103.5K0.20558
$271.00Nov 50.490.50$0.502.0%103.2K0.45574
$258.00Nov 60.140.16$0.1513.3%5990.042.5K
$259.00Nov 60.170.18$0.185.6%2860.052.5K
$261.00Nov 60.250.26$0.263.8%7530.08747

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 540.9141.49$41.201.4%101.00--
$240.00Nov 531.0331.48$31.261.4%121.00--
$250.00Nov 520.9721.48$21.232.4%101.00--
$260.00Nov 511.0611.50$11.283.9%171.009
$267.00Nov 54.064.50$4.2810.3%941.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 610.7610.90$10.831.3%2.7K1.004.3K
$282.50Nov 611.2611.40$11.331.2%9851.001.0K
$283.00Nov 611.7611.93$11.851.4%2.0K1.001.2K
$284.00Nov 612.7612.93$12.851.3%3.0K1.001.9K
$285.00Nov 613.6613.96$13.812.2%9081.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,507 active (total vol 2.9M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.010.02$0.0250.0%48.1K0.0250
$274.00Nov 50.030.04$0.0425.0%46.6K0.05177
$273.00Nov 50.090.10$0.1010.0%43.7K0.1212
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
$272.00Nov 50.270.28$0.283.6%38.3K0.3039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.104.14$4.121.0%115.1K0.3859.6K
$270.00Nov 50.160.17$0.175.9%103.5K0.20558
$271.00Nov 50.490.50$0.502.0%103.2K0.45574
$270.00Nov 205.135.19$5.161.2%92.9K0.46201.9K
$264.00Nov 203.293.33$3.311.2%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 98.4%, max 174.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1861.8%22.5%174.1%10.4K229
$270.00Nov 5Dec 1860.8%22.8%166.2%4.2K22.0K
$272.00Nov 5Dec 1864.3%25.6%151.6%39.5K195
$265.00Nov 6Dec 1845.7%24.4%87.4%10921.3K
$266.00Nov 6Dec 1844.6%24.1%85.0%58316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1861.8%22.5%174.1%106.7K3.2K
$270.00Nov 5Dec 1860.8%22.8%166.2%121.7K98.6K
$272.00Nov 5Dec 1864.3%25.6%151.6%82.3K13.1K
$265.00Nov 6Dec 1845.7%24.4%87.4%52.9K70.2K
$266.00Nov 6Dec 1844.6%24.1%85.0%9.1K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 676 found (best R:R 7.33, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$241.00Dec 18$0.12$0.88$0.1287%7.33$240.12
$271.00$272.00Nov 5$0.40$0.60$0.4055%1.50$271.40
$272.00$272.50Dec 11$0.25$0.25$0.2550%1.00$272.25
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.12$0.88$0.1287%7.33$293.88
$270.00$260.00Nov 19$2.64$7.36$2.6446%2.79$267.36
$257.50$250.00Nov 17$0.65$6.85$0.6518%10.54$256.85
$260.00$250.00Nov 19$1.15$8.85$1.1524%7.70$258.85
$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. 500 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$279.00Dec 18$0.46$0.46$0.5462%0.85$278.46
$273.00$274.00Dec 11$0.56$0.56$0.4452%1.27$273.56
$272.00$273.00Dec 18$0.57$0.57$0.4351%1.33$272.57
$274.00$275.00Dec 4$0.53$0.53$0.4754%1.13$274.53
$273.00$274.00Dec 18$0.55$0.55$0.4553%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.33$0.33$0.6755%0.49$270.67
$270.00$269.00Nov 5$0.12$0.12$0.8880%0.14$269.88
$260.00$250.00Nov 10$0.54$0.54$9.4686%0.06$259.46
$262.50$262.00Nov 27$0.14$0.14$0.3670%0.39$262.36
$268.00$267.50Nov 6$0.13$0.13$0.3771%0.35$267.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.96, cheapest $1.83)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.8361.8%40.4%
$272.50Nov 6Nov 13$2.2339.9%28.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.7361.8%40.5%
$272.50Nov 6Nov 13$2.0440.0%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.44% of stock, avg 5.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.68$0.50$1.18$269.82$272.180.44%
$272.00Nov 5$0.28$1.10$1.38$270.62$273.380.51%
$270.00Nov 5$1.35$0.17$1.52$268.48$271.520.56%
$273.00Nov 5$0.10$1.92$2.02$270.98$275.020.74%
$269.00Nov 5$2.23$0.05$2.28$266.72$271.280.84%
$274.00Nov 5$0.04$2.79$2.83$271.17$276.831.04%
$268.00Nov 5$3.20$0.02$3.22$264.78$271.221.19%
$275.00Nov 5$0.02$3.75$3.77$271.23$278.771.39%
$267.00Nov 5$4.28$0.01$4.29$262.71$271.291.58%
$272.00Nov 6$2.00$2.71$4.71$267.29$276.711.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.06% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Nov 5$0.10$0.05$0.15$268.85$273.15
$273.00$270.00Nov 5$0.10$0.17$0.27$269.73$273.27
$272.00$269.00Nov 5$0.28$0.05$0.33$268.67$272.33
$272.00$270.00Nov 5$0.28$0.17$0.45$269.55$272.45
$273.00$271.00Nov 5$0.10$0.50$0.60$270.40$273.60
$272.00$271.00Nov 5$0.28$0.50$0.78$270.22$272.78
$275.00$267.50Nov 6$0.85$1.04$1.89$265.61$276.89
$275.00$268.00Nov 6$0.85$1.17$2.02$265.98$277.02
$274.00$267.50Nov 6$1.16$1.04$2.20$265.30$276.20
$274.00$268.00Nov 6$1.16$1.17$2.33$265.67$276.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 0.92, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
242/243281/282Dec 18$0.48$0.5252%0.92$242.52$281.48
244/245281/282Dec 18$0.49$0.5151%0.96$244.51$281.49
243/244281/282Dec 18$0.48$0.5252%0.92$243.52$281.48
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
246/247281/282Dec 18$0.50$0.5050%1.00$246.50$281.50
242/243280/281Dec 18$0.49$0.5150%0.96$242.51$280.49
252/253279/280Nov 20$0.44$0.5655%0.79$252.56$279.44
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
254/255279/280Nov 20$0.46$0.5453%0.85$254.54$279.46
244/245280/281Dec 18$0.50$0.5049%1.00$244.50$280.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 5.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.45$9.5512%21.22
$270.00$271.00$272.00Nov 5$0.27$0.7350%2.70
$271.00$272.00$273.00Nov 5$0.22$0.7843%3.55
$268.00$269.00$270.00Nov 5$0.09$0.9120%10.11
$272.00$273.00$274.00Nov 5$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.49$8.5134%5.71
$240.00$250.00$260.00Nov 10$0.38$9.6212%25.32
$230.00$240.00$250.00Nov 17$0.23$9.778%42.48
$230.00$240.00$250.00Nov 12$0.14$9.866%70.43
$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. 384 found (best net $-5.65, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.65$14.35
$230.00$250.001:2Dec 11-$6.52$13.48
$250.00$260.001:2Nov 5-$1.33$8.67
$250.00$260.001:2Nov 10-$2.80$7.20
$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 12-$0.04$7.46
$257.50$250.001:2Nov 17-$0.32$7.18
$250.00$240.001:2Nov 18-$0.13$9.87
$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. 299 found (best yield 3.22%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.720.490.3%3.22%3.53%1.2K156
$273.00Dec 18$8.150.470.7%3.01%3.68%7002.0K
$274.00Dec 18$7.600.461.1%2.80%3.85%467316
$275.00Dec 18$7.080.441.4%2.61%4.03%2.0K28.6K
$272.50Dec 11$7.970.490.5%2.94%3.43%1621
$273.00Dec 11$7.720.480.7%2.85%3.53%7015
$272.00Dec 11$8.190.500.3%3.02%3.33%17620
$276.00Dec 18$6.570.421.8%2.42%4.21%576960
$274.00Dec 11$7.150.461.1%2.64%3.68%5423
$277.00Dec 18$6.090.402.1%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 922,912
Total Puts 2,002,380
Put/Call Ratio 2.17
Net Difference -1,079,468

Prior's Put/Call Breakdown

Total Calls 776,739
Total Puts 1,092,675
Put/Call Ratio 1.41
Net Difference -315,936

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