Tour v536
IWM
iShares Russell 2000 ETF
$271.16 -4.53%
(11/5 15:45) ◀
|
Thursday, November 5, 2026 (3:50pm)
January 2026
|
▶ (11/5 15:55)
◀ 11/5 15:50 ▶

Option Volume

Detail
ℹ
Current (11/05 3:50pm) 2,977,571
Calls: 945,435 (32%)
Puts: 2,032,136 (68%)
Prior (11/04) 1,933,750
Calls: 802,320 (41%)
Puts: 1,131,430 (59%)
Current vs Prior +53.98%
Calls: +17.84% (Calls)
Puts: +79.61% (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 +63.20%
Calls: +23.26%
Puts: +92.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:50pm) $898.76M
Calls: $70.55M (8%)
Puts: $828.21M (92%)
Prior (11/04) $171.78M
Calls: $74.05M (43%)
Puts: $97.73M (57%)
Current vs Prior +423.21%
Calls: -4.72%
Puts: +747.44%
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 +388.42%
Calls: -6.96%
Puts: +665.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:50pm) 2.15
Prior (11/04) 1.41
Current vs Prior +52.42%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +55.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:50pm) 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 0.55% | 1.88%1.88% | 2.44%1.88% | 3.56%3.59% | 6.81%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -43.07% | +35.85%+424.81% | +76.00%+35.86% | +48.49%+39.19% | +30.02%
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 -54.55% | +17.26%+145.14% | +48.71%+21.49% | +26.82%-3.00% | +15.57%
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 -43.07% | +35.85%+424.81% | +76.00%+35.86% | +48.49%+39.19% | +30.02%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 3.50%
Calls: 2.04% | 2.86%
Puts: 2.70% | 4.14%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -33.98% | +73.27%
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% | +19.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($828.21M) vs calls ($70.55M). Massive premium surge with dollar volume up 423% vs prior. Dollar volume significantly above 7-day average (388% higher). Above-average activity with volume up 54% 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
15:50BEARISHBEARISHBEARISH
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 798 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$251.00Nov 2021.9622.12$22.040.7%30.8653
$250.00Nov 2022.8823.05$22.970.7%290.873.9K
$252.00Nov 2021.0521.21$21.130.8%50.8635
$254.00Nov 2019.2519.41$19.330.8%20.8438
$253.00Nov 2020.1520.32$20.240.8%130.8557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Dec 187.497.58$7.541.2%5010.4414.5K
$270.00Dec 188.238.33$8.281.2%18.2K0.4798.0K
$277.00Nov 208.588.69$8.641.3%14.0K0.6545.8K
$277.00Nov 66.056.13$6.091.3%27.3K0.8730.0K
$265.00Dec 186.496.58$6.541.4%42.0K0.3958.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 50.140.16$0.1513.3%42.3K0.2539
$271.00Nov 50.480.53$0.519.8%13.0K0.5912
$280.00Nov 60.070.08$0.0812.5%16.0K0.047.6K
$279.00Nov 60.130.14$0.147.1%8.7K0.061.6K
$278.00Nov 60.200.23$0.2213.6%4.2K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.060.07$0.0714.3%108.7K0.12558
$271.00Nov 50.320.34$0.336.1%107.4K0.41574
$272.00Nov 50.951.02$0.997.1%80.1K0.76900
$259.00Nov 60.150.17$0.1612.5%2910.052.5K
$260.00Nov 60.180.21$0.2015.0%3.3K0.0612.0K

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 539.5443.26$41.409.0%101.00--
$240.00Nov 530.1632.21$31.196.6%121.00--
$225.00Nov 644.6248.35$46.498.0%21.004
$230.00Nov 639.6143.33$41.479.0%--1.0013
$250.00Nov 519.0823.19$21.1419.4%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 51.963.95$2.9667.2%46.4K1.00414
$276.00Nov 54.405.11$4.7614.9%32.5K1.002.7K
$277.00Nov 53.937.35$5.6460.6%35.2K1.002.0K
$278.00Nov 55.047.02$6.0332.8%39.2K1.001.4K
$279.00Nov 55.839.47$7.6547.6%35.6K1.00958

Most actively traded options today. High liquidity = easy entry/exit. 1,511 active (total vol 3.0M, top 116.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.000.01$0.01100.0%48.2K0.0150
$274.00Nov 50.010.02$0.0250.0%47.3K0.03177
$273.00Nov 50.040.05$0.0520.0%44.8K0.0812
$272.00Nov 50.140.16$0.1513.3%42.3K0.2539
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.154.22$4.191.7%116.3K0.3859.6K
$270.00Nov 50.060.07$0.0714.3%108.7K0.12558
$271.00Nov 50.320.34$0.336.1%107.4K0.41574
$270.00Nov 205.165.27$5.222.1%93.3K0.46201.9K
$264.00Nov 203.323.38$3.351.8%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. 15 strikes (avg 77.0%, max 125.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1851.1%22.7%125.6%13.6K229
$272.00Nov 5Dec 1855.1%25.7%114.4%43.5K195
$265.00Nov 6Dec 1845.4%24.5%85.3%11621.3K
$266.00Nov 6Dec 1844.4%24.2%83.2%63316
$267.50Nov 6Dec 1143.0%24.3%77.1%14788
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 5Dec 1851.1%22.7%125.6%110.9K3.2K
$272.00Nov 5Dec 1855.1%25.7%114.4%83.1K13.1K
$265.00Nov 6Dec 1845.4%24.5%85.2%53.4K70.2K
$266.00Nov 6Dec 1844.4%24.2%83.3%9.2K7.0K
$267.50Nov 6Dec 1143.0%24.3%77.2%2.5K2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 633 found (best R:R 1.49, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$263.00$267.50Nov 18$1.81$2.69$1.8172%1.49$264.81
$247.00$248.00Nov 20$0.48$0.52$0.4889%1.08$247.48
$275.00$276.00Nov 16$0.22$0.78$0.2238%3.55$275.22
$273.00$274.00Nov 27$0.34$0.66$0.3447%1.94$273.34
$270.00$271.00Dec 11$0.43$0.57$0.4354%1.33$270.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$289.00Nov 5$0.27$0.73$0.27100%2.70$289.73
$290.00$289.00Nov 6$0.30$0.70$0.30100%2.33$289.70
$290.00$289.00Nov 13$0.30$0.70$0.30100%2.33$289.70
$295.00$294.00Dec 4$0.28$0.72$0.2892%2.57$294.72
$278.00$277.00Nov 5$0.39$0.61$0.39100%1.56$277.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 458 found (best R:R 4.88, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Dec 4$0.64$0.64$0.3678%1.78$285.64
$283.00$284.00Nov 18$0.54$0.54$0.4683%1.17$283.54
$281.00$282.00Dec 4$0.59$0.59$0.4170%1.44$281.59
$283.00$284.00Dec 11$0.57$0.57$0.4371%1.33$283.57
$274.00$275.00Nov 16$0.67$0.67$0.3358%2.03$274.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$262.00$261.00Dec 4$0.83$0.83$0.1769%4.88$261.17
$271.00$270.00Nov 16$0.81$0.81$0.1952%4.26$270.19
$257.00$256.00Dec 4$0.41$0.41$0.5976%0.69$256.59
$266.00$265.00Nov 16$0.49$0.49$0.5166%0.96$265.51
$263.00$262.00Nov 16$0.41$0.41$0.5973%0.69$262.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.06, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.9451.1%40.1%
$272.50Nov 6Nov 13$2.3239.6%28.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 5Nov 6$1.8551.1%40.1%
$272.50Nov 6Nov 13$2.1239.6%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.31% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.51$0.33$0.84$270.16$271.840.31%
$272.00Nov 5$0.15$0.99$1.14$270.86$273.140.42%
$270.00Nov 5$1.24$0.07$1.31$268.69$271.310.48%
$273.00Nov 5$0.05$1.87$1.92$271.08$274.920.71%
$268.00Nov 5$2.96$0.01$2.97$265.03$270.971.10%
$275.00Nov 5$0.01$2.96$2.97$272.03$277.971.10%
$269.00Nov 5$3.17$0.02$3.19$265.81$272.191.18%
$274.00Nov 5$0.02$3.49$3.51$270.49$277.511.29%
$267.00Nov 5$4.44$0.01$4.45$262.55$271.451.64%
$269.00Nov 6$3.04$1.42$4.46$264.54$273.461.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 369 found (cheapest 0.04% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$270.00Nov 5$0.05$0.07$0.12$269.88$273.12
$272.00$270.00Nov 5$0.15$0.07$0.22$269.78$272.22
$273.00$271.00Nov 5$0.05$0.33$0.38$270.62$273.38
$272.00$271.00Nov 5$0.15$0.33$0.48$270.52$272.48
$275.00$267.50Nov 6$0.78$1.01$1.79$265.71$276.79
$275.00$268.00Nov 6$0.78$1.13$1.91$266.09$276.91
$274.00$267.50Nov 6$1.10$1.01$2.11$265.39$276.11
$274.00$268.00Nov 6$1.10$1.13$2.23$265.77$276.23
$275.00$269.00Nov 6$0.78$1.42$2.20$266.80$277.20
$274.00$269.00Nov 6$1.10$1.42$2.52$266.48$276.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 4.26, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266281/282Nov 16$0.81$0.1947%4.26$265.19$281.81
262/263281/282Nov 16$0.73$0.2754%2.70$262.27$281.73
252/253281/282Dec 4$0.72$0.2850%2.57$252.28$281.72
253/254281/282Dec 4$0.73$0.2749%2.70$253.27$281.73
255/256281/282Dec 4$0.74$0.2647%2.85$255.26$281.74
265/266278/279Nov 16$0.81$0.1938%4.26$265.19$278.81
265/266277/278Nov 16$0.84$0.1635%5.25$265.16$277.84
265/266279/280Nov 16$0.77$0.2341%3.35$265.23$279.77
262/263278/279Nov 16$0.73$0.2745%2.70$262.27$278.73
262/263277/278Nov 16$0.76$0.2442%3.17$262.24$277.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.8812%82.33
$270.00$271.00$272.00Nov 5$0.37$0.6363%1.70
$271.00$272.00$273.00Nov 5$0.26$0.7451%2.85
$272.00$273.00$274.00Nov 5$0.07$0.9322%13.29
$270.00$271.00$272.00Nov 6$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.48$8.5233%5.76
$240.00$250.00$260.00Nov 10$0.42$9.5812%22.81
$230.00$240.00$250.00Nov 17$0.24$9.767%40.67
$230.00$240.00$250.00Nov 12$0.16$9.846%61.50
$230.00$240.00$250.00Nov 10$0.09$9.914%110.11

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 $-3.96, 368 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$3.96$16.04
$230.00$250.001:2Dec 11-$6.61$13.39
$250.00$260.001:2Nov 5-$1.64$8.36
$250.00$260.001:2Nov 10-$2.63$7.37
$260.00$267.001:2Nov 12-$0.16$6.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.06$9.94
$274.00$273.001:2Nov 5-$0.25$0.75
$273.00$272.001:2Nov 5-$0.11$0.89
$257.50$250.001:2Nov 17-$0.29$7.21
$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. 300 found (best yield 3.22%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.740.490.3%3.22%3.53%1.2K156
$273.00Dec 18$8.180.470.7%3.02%3.70%7002.0K
$274.00Dec 18$7.620.461.1%2.81%3.86%470316
$275.00Dec 18$7.100.441.4%2.62%4.03%2.0K28.6K
$272.50Dec 11$8.040.490.5%2.97%3.46%1621
$276.00Dec 18$6.590.421.8%2.43%4.22%576960
$277.00Dec 18$6.110.402.1%2.25%4.41%1.0K1.5K
$272.00Dec 11$8.000.500.3%2.95%3.26%17620
$275.00Dec 11$6.670.451.4%2.46%3.88%9036
$278.00Dec 18$5.640.382.5%2.08%4.60%1.7K3.3K

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 945,435
Total Puts 2,032,136
Put/Call Ratio 2.15
Net Difference -1,086,701

Prior's Put/Call Breakdown

Total Calls 802,320
Total Puts 1,131,430
Put/Call Ratio 1.41
Net Difference -329,110

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