Tour v536
IWM
iShares Russell 2000 ETF
$270.96 -4.60%
(11/5 15:35) ◀
|
Thursday, November 5, 2026 (3:40pm)
January 2026
|
▶ (11/5 15:45)
◀ 11/5 15:40 ▶

Option Volume

Detail
ℹ
Current (11/05 3:40pm) 2,943,082
Calls: 929,788 (32%)
Puts: 2,013,294 (68%)
Prior (11/04) 1,892,870
Calls: 782,472 (41%)
Puts: 1,110,398 (59%)
Current vs Prior +55.48%
Calls: +18.83% (Calls)
Puts: +81.31% (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 +61.31%
Calls: +21.22%
Puts: +90.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:40pm) $926.35M
Calls: $68.39M (7%)
Puts: $857.96M (93%)
Prior (11/04) $167.06M
Calls: $69.62M (42%)
Puts: $97.44M (58%)
Current vs Prior +454.50%
Calls: -1.76%
Puts: +780.46%
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 +403.41%
Calls: -9.81%
Puts: +693.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:40pm) 2.17
Prior (11/04) 1.42
Current vs Prior +52.59%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +56.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:40pm) 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 0.62% | 1.97%1.97% | 2.52%1.97% | 3.64%3.89% | 6.88%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -35.82% | +41.80%+447.79% | +81.44%+41.80% | +51.83%+50.87% | +31.24%
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 -48.76% | +22.39%+155.87% | +53.31%+26.81% | +29.67%+5.14% | +16.66%
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 -35.82% | +41.80%+447.79% | +81.44%+41.80% | +51.83%+50.87% | +31.24%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 0.98%
Calls: 2.61% | 0.67%
Puts: 3.70% | 1.28%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -11.98% | -51.49%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -18.91% | -66.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($857.96M) vs calls ($68.39M). Massive premium surge with dollar volume up 454% vs prior. Dollar volume significantly above 7-day average (403% higher). Above-average activity with volume up 55% 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
15:40BEARISHBEARISHBEARISH
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 1,266 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 452.2552.45$52.350.4%20.962
$264.00Nov 67.577.60$7.590.4%600.8519
$220.00Dec 1152.6052.81$52.710.4%130.95--
$235.00Nov 2036.9537.10$37.030.4%50.94172
$225.00Dec 1147.7847.99$47.890.4%670.942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 66.706.74$6.720.6%2.5K0.891.4K
$277.00Nov 66.276.31$6.290.6%27.3K0.8730.0K
$284.00Nov 2013.7113.80$13.760.7%5000.831.5K
$268.00Nov 204.564.59$4.570.7%2.1K0.4173.9K
$293.00Dec 1822.8623.02$22.940.7%1060.86206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 253 found (avg $0.42, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 50.050.06$0.0616.7%43.9K0.0812
$272.00Nov 50.180.19$0.195.3%39.7K0.2039
$271.00Nov 50.510.53$0.523.8%10.8K0.4412
$281.00Nov 60.050.06$0.0616.7%4.3K0.034.1K
$280.00Nov 60.090.10$0.1010.0%15.7K0.047.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.170.18$0.185.6%105.8K0.27558
$271.00Nov 50.530.55$0.543.7%105.5K0.56574
$260.00Nov 60.210.22$0.224.5%3.2K0.0712.0K
$261.00Nov 60.260.27$0.273.7%7690.08747
$257.00Nov 60.120.14$0.1315.4%5.1K0.041.1K

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 540.5541.05$40.801.2%101.00--
$240.00Nov 530.5431.09$30.821.8%121.00--
$225.00Nov 645.6146.13$45.871.1%21.004
$230.00Nov 640.6141.21$40.911.5%--1.0013
$250.00Nov 520.5621.04$20.802.3%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 53.013.47$3.2414.2%43.6K1.00498
$275.00Nov 53.994.46$4.2211.1%46.3K1.00414
$276.00Nov 54.995.46$5.239.0%32.5K1.002.7K
$277.00Nov 55.996.45$6.227.4%35.2K1.002.0K
$278.00Nov 56.997.26$7.133.8%39.2K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,509 active (total vol 2.9M, top 115.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.000.01$0.01100.0%48.2K0.0150
$274.00Nov 50.010.02$0.0250.0%46.7K0.03177
$273.00Nov 50.050.06$0.0616.7%43.9K0.0812
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
$272.00Nov 50.180.19$0.195.3%39.7K0.2039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.234.27$4.250.9%115.1K0.3959.6K
$270.00Nov 50.170.18$0.185.6%105.8K0.27558
$271.00Nov 50.530.55$0.543.7%105.5K0.56574
$270.00Nov 205.285.32$5.300.8%93.0K0.47201.9K
$264.00Nov 203.403.44$3.421.2%81.4K0.3254.1K

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 97.1%, max 168.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1860.7%22.6%168.3%11.4K229
$270.00Nov 5Dec 1859.4%23.0%158.6%4.4K22.0K
$272.00Nov 5Dec 1863.4%25.7%147.3%40.9K195
$264.00Nov 6Dec 1847.5%24.9%91.1%61102
$265.00Nov 6Dec 1846.5%24.5%89.4%11521.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1860.7%22.6%168.3%109.0K3.2K
$270.00Nov 5Dec 1859.4%23.0%158.6%124.0K98.6K
$272.00Nov 5Dec 1863.4%25.7%147.3%82.8K13.1K
$264.00Nov 6Dec 1847.5%24.9%91.1%5.8K2.6K
$265.00Nov 6Dec 1846.5%24.5%89.4%53.2K70.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 687 found (best R:R 5.25, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$287.50Dec 11$0.10$0.40$0.1021%4.00$287.10
$270.00$271.00Nov 5$0.63$0.37$0.6373%0.59$270.63
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$293.00$294.00Dec 11$0.12$0.88$0.1212%7.33$293.12
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.16$0.84$0.1688%5.25$293.84
$270.00$260.00Nov 19$2.70$7.30$2.7047%2.70$267.30
$300.00$299.00Dec 18$0.66$0.34$0.6693%0.52$299.34
$289.00$288.00Dec 18$0.55$0.45$0.5581%0.82$288.45
$260.00$250.00Nov 19$1.18$8.82$1.1824%7.47$258.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 505 found (best R:R 1.27, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.56$0.56$0.4453%1.27$273.56
$271.00$272.00Dec 18$0.58$0.58$0.4250%1.38$271.58
$271.00$272.00Nov 20$0.58$0.58$0.4249%1.38$271.58
$276.00$277.00Dec 18$0.49$0.49$0.5158%0.96$276.49
$273.00$274.00Dec 11$0.55$0.55$0.4552%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 5$0.13$0.13$0.8773%0.15$269.87
$260.00$250.00Nov 10$0.59$0.59$9.4185%0.06$259.41
$268.00$267.50Nov 6$0.14$0.14$0.3668%0.39$267.86
$265.00$264.00Nov 6$0.13$0.13$0.8782%0.15$264.87
$267.50$267.00Nov 6$0.11$0.11$0.3971%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.00, cheapest $1.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.9060.7%42.0%
$272.50Nov 6Nov 13$2.2540.9%29.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.8060.7%42.0%
$272.50Nov 6Nov 13$2.0640.9%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 602 found (cheapest 0.39% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.52$0.54$1.06$269.94$272.060.39%
$270.00Nov 5$1.15$0.18$1.33$268.67$271.330.49%
$272.00Nov 5$0.19$1.21$1.40$270.60$273.400.52%
$269.00Nov 5$2.01$0.05$2.06$266.94$271.060.76%
$273.00Nov 5$0.06$2.09$2.15$270.85$275.150.79%
$268.00Nov 5$2.79$0.02$2.81$265.19$270.811.04%
$274.00Nov 5$0.02$3.24$3.26$270.74$277.261.20%
$267.00Nov 5$3.78$0.01$3.79$263.21$270.791.40%
$275.00Nov 5$0.01$4.22$4.23$270.77$279.231.56%
$272.00Nov 6$1.91$2.83$4.74$267.26$276.741.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.04% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Nov 5$0.06$0.05$0.11$268.89$273.11
$272.00$269.00Nov 5$0.19$0.05$0.24$268.76$272.24
$273.00$270.00Nov 5$0.06$0.18$0.24$269.76$273.24
$272.00$270.00Nov 5$0.19$0.18$0.37$269.63$272.37
$271.00$270.00Nov 5$0.52$0.18$0.70$269.30$271.70
$271.00$269.00Nov 5$0.52$0.05$0.57$268.43$271.57
$274.00$267.00Nov 6$1.11$1.00$2.11$264.89$276.11
$274.00$267.50Nov 6$1.11$1.11$2.22$265.28$276.22
$274.00$268.00Nov 6$1.11$1.25$2.36$265.64$276.36
$273.00$267.00Nov 6$1.48$1.00$2.48$264.52$275.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 1.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/241280/281Dec 18$0.50$0.5052%1.00$240.50$280.50
242/243280/281Dec 18$0.50$0.5051%1.00$242.50$280.50
245/246280/281Dec 18$0.52$0.4848%1.08$245.48$280.52
244/245280/281Dec 18$0.51$0.4949%1.04$244.49$280.51
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
251/252277/278Nov 20$0.49$0.5151%0.96$251.51$277.49
246/247280/281Dec 18$0.52$0.4848%1.08$246.48$280.52
251/252279/280Nov 20$0.43$0.5756%0.75$251.57$279.43
252/253277/278Nov 20$0.49$0.5150%0.96$252.51$277.49
253/254277/278Nov 20$0.50$0.5049%1.00$253.50$277.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 5.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.33$9.6713%29.30
$269.00$270.00$271.00Nov 5$0.23$0.7747%3.35
$270.00$271.00$272.00Nov 5$0.30$0.7053%2.33
$271.00$272.00$273.00Nov 5$0.20$0.8036%4.00
$230.00$235.00$240.00Dec 18$0.09$4.914%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.52$8.4834%5.58
$240.00$250.00$260.00Nov 10$0.43$9.5713%22.26
$230.00$240.00$250.00Nov 17$0.24$9.768%40.67
$230.00$240.00$250.00Nov 12$0.16$9.846%61.50
$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. 383 found (best net $-5.46, 368 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.46$14.54
$230.00$250.001:2Dec 11-$6.40$13.60
$250.00$260.001:2Nov 5-$0.78$9.22
$250.00$260.001:2Nov 10-$2.61$7.39
$260.00$267.001:2Nov 12-$1.40$5.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.06$9.94
$257.50$250.001:2Nov 17-$0.31$7.19
$257.50$250.001:2Nov 12-$0.04$7.46
$273.00$272.001:2Nov 5-$0.33$0.67
$250.00$240.001:2Nov 18-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 309 found (best yield 3.40%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Dec 18$9.220.500.0%3.40%3.42%599217
$272.00Dec 18$8.640.490.4%3.19%3.57%1.2K156
$273.00Dec 18$8.080.470.8%2.98%3.73%7002.0K
$274.00Dec 18$7.520.451.1%2.78%3.90%470316
$271.00Dec 11$8.810.510.0%3.25%3.27%473
$272.00Dec 11$8.220.490.4%3.03%3.42%17620
$275.00Dec 18$7.000.431.5%2.58%4.07%2.0K28.6K
$272.50Dec 11$7.930.480.6%2.93%3.49%1621
$273.00Dec 11$7.640.470.8%2.82%3.57%7015
$276.00Dec 18$6.500.411.9%2.40%4.26%576960

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 929,788
Total Puts 2,013,294
Put/Call Ratio 2.17
Net Difference -1,083,506

Prior's Put/Call Breakdown

Total Calls 782,472
Total Puts 1,110,398
Put/Call Ratio 1.42
Net Difference -327,926

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