Tour v536
IWM
iShares Russell 2000 ETF
$271.05 -4.57%
(11/5 15:40) ◀
|
Thursday, November 5, 2026 (3:45pm)
January 2026
|
▶ (11/5 15:50)
◀ 11/5 15:45 ▶

Option Volume

Detail
ℹ
Current (11/05 3:45pm) 2,961,239
Calls: 937,566 (32%)
Puts: 2,023,673 (68%)
Prior (11/04) 1,915,076
Calls: 790,018 (41%)
Puts: 1,125,058 (59%)
Current vs Prior +54.63%
Calls: +18.68% (Calls)
Puts: +79.87% (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 +62.30%
Calls: +22.24%
Puts: +91.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:45pm) $916.58M
Calls: $69.91M (8%)
Puts: $846.67M (92%)
Prior (11/04) $168.45M
Calls: $69.31M (41%)
Puts: $99.14M (59%)
Current vs Prior +444.13%
Calls: +0.87%
Puts: +753.98%
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 +398.11%
Calls: -7.81%
Puts: +682.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:45pm) 2.16
Prior (11/04) 1.42
Current vs Prior +51.57%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +56.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:45pm) 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 0.59% | 1.93%1.93% | 2.49%1.93% | 3.59%3.85% | 6.83%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -39.26% | +39.09%+437.32% | +79.52%+39.09% | +49.78%+49.10% | +30.28%
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 -51.51% | +20.05%+150.98% | +51.68%+24.39% | +27.92%+3.91% | +15.80%
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 -39.26% | +39.09%+437.32% | +79.52%+39.09% | +49.78%+49.10% | +30.28%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 0.74%
Calls: 2.04% | 0.41%
Puts: 2.70% | 1.08%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -33.98% | -63.37%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -39.19% | -74.67%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($846.67M) vs calls ($69.91M). Massive premium surge with dollar volume up 444% vs prior. Dollar volume significantly above 7-day average (398% 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
15:45BEARISHBEARISHBEARISH
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 1,261 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 138.828.85$8.840.3%540.69229
$272.00Nov 92.682.69$2.690.4%1.6K0.4522
$268.00Nov 95.085.10$5.090.4%5050.653
$271.00Nov 62.442.45$2.450.4%2.7K0.5141
$246.00Nov 2026.5226.63$26.580.4%30.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Dec 1121.3421.45$21.400.5%820.8740
$290.00Dec 1820.3520.48$20.420.6%410.8259.3K
$292.50Dec 1121.7421.89$21.820.7%550.8715
$291.00Dec 1120.4320.58$20.510.7%3760.85--
$290.00Dec 1119.5819.73$19.660.8%1180.8444

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 50.160.17$0.175.9%40.6K0.2039
$271.00Nov 50.480.49$0.492.0%12.4K0.4812
$280.00Nov 60.080.09$0.0911.1%15.8K0.047.6K
$279.00Nov 60.140.15$0.156.7%8.6K0.061.6K
$278.00Nov 60.230.24$0.244.2%4.2K0.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.100.11$0.119.1%107.1K0.21558
$271.00Nov 50.420.44$0.434.7%106.7K0.52574
$256.00Nov 60.100.11$0.119.1%1490.034.5K
$257.00Nov 60.120.13$0.137.7%5.1K0.041.1K
$258.00Nov 60.140.15$0.156.7%6340.052.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 657 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 540.7341.24$40.991.2%101.00--
$240.00Nov 530.7431.20$30.971.5%121.00--
$225.00Nov 645.8146.34$46.081.2%21.004
$230.00Nov 640.8241.36$41.091.3%--1.0013
$250.00Nov 520.7321.18$20.962.1%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 52.803.16$2.9812.1%43.6K1.00498
$275.00Nov 53.894.07$3.984.5%46.4K1.00414
$276.00Nov 54.765.06$4.916.1%32.5K1.002.7K
$277.00Nov 55.786.18$5.986.7%35.2K1.002.0K
$278.00Nov 56.907.16$7.033.7%39.2K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,511 active (total vol 3.0M, 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%46.8K0.03177
$273.00Nov 50.040.05$0.0520.0%44.1K0.0712
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
$272.00Nov 50.160.17$0.175.9%40.6K0.2039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.214.26$4.231.2%115.1K0.3959.6K
$270.00Nov 50.100.11$0.119.1%107.1K0.21558
$271.00Nov 50.420.44$0.434.7%106.7K0.52574
$270.00Nov 205.255.30$5.280.9%93.2K0.46201.9K
$264.00Nov 203.393.43$3.411.2%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. 17 strikes (avg 93.0%, max 150.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1856.9%22.7%150.6%13.0K229
$270.00Nov 5Dec 1856.8%23.0%146.6%4.5K22.0K
$272.00Nov 5Dec 1861.9%25.7%140.3%41.8K195
$265.00Nov 6Dec 1846.6%24.6%89.4%11621.3K
$266.00Nov 6Dec 1845.5%24.3%87.6%63316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1856.3%22.7%147.9%110.2K3.2K
$270.00Nov 5Dec 1856.8%23.0%146.6%125.3K98.6K
$272.00Nov 5Dec 1861.9%25.7%140.3%82.9K13.1K
$265.00Nov 6Dec 1846.6%24.6%89.1%53.2K70.2K
$266.00Nov 6Dec 1845.5%24.3%87.5%9.2K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 680 found (best R:R 1.38, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.66$0.34$0.6679%0.52$270.66
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
$295.00$296.00Dec 11$0.10$0.90$0.1010%9.00$295.10
$287.50$288.00Dec 11$0.11$0.39$0.1120%3.55$287.61
$292.00$293.00Dec 18$0.15$0.85$0.1515%5.67$292.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.42$0.58$0.4288%1.38$293.58
$289.00$288.00Dec 18$0.46$0.54$0.4681%1.17$288.54
$270.00$260.00Nov 19$2.69$7.31$2.6946%2.72$267.31
$289.00$288.00Dec 4$0.61$0.39$0.6186%0.64$288.39
$287.00$286.00Dec 4$0.58$0.42$0.5882%0.72$286.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 502 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.57$0.57$0.4351%1.33$272.57
$273.00$274.00Dec 18$0.55$0.55$0.4553%1.22$273.55
$276.00$277.00Dec 18$0.49$0.49$0.5158%0.96$276.49
$274.00$275.00Nov 27$0.51$0.51$0.4956%1.04$274.51
$273.00$274.00Dec 11$0.55$0.55$0.4552%1.22$273.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 5$0.32$0.32$0.6848%0.47$270.68
$260.00$250.00Nov 10$0.57$0.57$9.4385%0.06$259.43
$267.50$267.00Nov 6$0.12$0.12$0.3872%0.32$267.38
$262.50$262.00Nov 13$0.10$0.10$0.4075%0.25$262.40
$266.00$265.00Nov 6$0.16$0.16$0.8478%0.19$265.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.05, cheapest $1.96)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.9656.9%41.5%
$272.50Nov 6Nov 13$2.2740.6%29.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.8656.3%41.5%
$272.50Nov 6Nov 13$2.1040.6%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 602 found (cheapest 0.34% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.49$0.43$0.92$270.08$271.920.34%
$270.00Nov 5$1.15$0.11$1.26$268.74$271.260.46%
$272.00Nov 5$0.17$1.11$1.28$270.72$273.280.47%
$269.00Nov 5$2.03$0.03$2.06$266.94$271.060.76%
$273.00Nov 5$0.05$2.01$2.06$270.94$275.060.76%
$268.00Nov 5$2.99$0.02$3.01$264.99$271.011.11%
$274.00Nov 5$0.02$2.98$3.00$271.00$277.001.11%
$267.00Nov 5$3.97$0.01$3.98$263.02$270.981.47%
$275.00Nov 5$0.01$3.98$3.99$271.01$278.991.47%
$272.00Nov 6$1.94$2.78$4.72$267.28$276.721.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.03% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$269.00Nov 5$0.05$0.03$0.08$268.92$273.08
$273.00$270.00Nov 5$0.05$0.11$0.16$269.84$273.16
$272.00$269.00Nov 5$0.17$0.03$0.20$268.80$272.20
$272.00$270.00Nov 5$0.17$0.11$0.28$269.72$272.28
$271.00$270.00Nov 5$0.49$0.11$0.60$269.40$271.60
$271.00$269.00Nov 5$0.49$0.03$0.52$268.48$271.52
$275.00$267.50Nov 6$0.81$1.09$1.90$265.60$276.90
$275.00$268.00Nov 6$0.81$1.21$2.02$265.98$277.02
$274.00$267.50Nov 6$1.12$1.09$2.21$265.29$276.21
$274.00$268.00Nov 6$1.12$1.21$2.33$265.67$276.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 575 found (best R:R 0.96, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
243/244281/282Dec 18$0.49$0.5152%0.96$243.51$281.49
242/243281/282Dec 18$0.48$0.5252%0.92$242.52$281.48
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
244/245281/282Dec 18$0.49$0.5151%0.96$244.51$281.49
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
262/262277/278Nov 13$0.27$0.2345%1.17$262.23$277.27
253/254279/280Nov 27$0.50$0.5050%1.00$253.50$279.50
262/262278/278Nov 13$0.26$0.2447%1.08$262.24$277.76
247/248281/282Dec 18$0.51$0.4948%1.04$247.49$281.51
242/243280/281Dec 18$0.49$0.5150%0.96$242.51$280.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 5.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.43$9.5713%22.26
$269.00$270.00$271.00Nov 5$0.22$0.7846%3.55
$270.00$271.00$272.00Nov 5$0.34$0.6659%1.94
$271.00$272.00$273.00Nov 5$0.20$0.8041%4.00
$268.00$269.00$270.00Nov 5$0.08$0.9218%11.50
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$0.40$9.6013%24.00
$230.00$240.00$250.00Nov 17$0.23$9.778%42.48
$230.00$240.00$250.00Nov 12$0.15$9.856%65.67
$230.00$240.00$250.00Nov 10$0.11$9.894%89.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 380 found (best net $-5.55, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.55$14.45
$230.00$250.001:2Dec 11-$6.48$13.52
$250.00$260.001:2Nov 5-$1.06$8.94
$250.00$260.001:2Nov 10-$2.70$7.30
$260.00$267.001:2Nov 12-$1.47$5.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.06$9.94
$273.00$272.001:2Nov 5-$0.21$0.79
$257.50$250.001:2Nov 17-$0.29$7.21
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 18-$0.16$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 297 found (best yield 3.21%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.710.490.3%3.21%3.56%1.2K156
$273.00Dec 18$8.140.470.7%3.00%3.72%7002.0K
$274.00Dec 18$7.600.451.1%2.80%3.89%470316
$275.00Dec 18$7.070.431.5%2.61%4.07%2.0K28.6K
$272.00Dec 11$8.250.500.3%3.04%3.39%17620
$272.50Dec 11$7.960.490.5%2.94%3.47%1621
$273.00Dec 11$7.690.480.7%2.84%3.56%7015
$276.00Dec 18$6.570.421.8%2.42%4.25%576960
$274.00Dec 11$7.130.461.1%2.63%3.72%5423
$277.00Dec 18$6.080.402.2%2.24%4.44%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 937,566
Total Puts 2,023,673
Put/Call Ratio 2.16
Net Difference -1,086,107

Prior's Put/Call Breakdown

Total Calls 790,018
Total Puts 1,125,058
Put/Call Ratio 1.42
Net Difference -335,040

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