Tour v536
IWM
iShares Russell 2000 ETF
$271.54 -4.39%
(11/5 15:50) ◀
|
Thursday, November 5, 2026 (3:55pm)
January 2026
|
▶ (11/5 16:00)
◀ 11/5 15:55 ▶

Option Volume

Detail
ℹ
Current (11/05 3:55pm) 2,997,140
Calls: 952,891 (32%)
Puts: 2,044,249 (68%)
Prior (11/04) 1,944,410
Calls: 808,024 (42%)
Puts: 1,136,386 (58%)
Current vs Prior +54.14%
Calls: +17.93% (Calls)
Puts: +79.89% (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 +64.27%
Calls: +24.23%
Puts: +93.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:55pm) $865.41M
Calls: $75.15M (9%)
Puts: $790.26M (91%)
Prior (11/04) $174.54M
Calls: $70.82M (41%)
Puts: $103.72M (59%)
Current vs Prior +395.82%
Calls: +6.12%
Puts: +661.91%
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 +370.30%
Calls: -0.90%
Puts: +630.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:55pm) 2.15
Prior (11/04) 1.41
Current vs Prior +52.54%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +55.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:55pm) 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 0.46% | 1.87%1.87% | 2.42%1.87% | 3.54%3.80% | 6.78%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior -52.63% | +34.59%+419.94% | +74.42%+34.59% | +47.97%+47.12% | +29.41%
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 -62.18% | +16.17%+142.86% | +47.37%+20.36% | +26.38%+2.53% | +15.03%
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 -52.63% | +34.59%+419.94% | +74.42%+34.59% | +47.97%+47.12% | +29.41%
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 91% of dollar volume in puts ($790.26M) vs calls ($75.15M). Massive premium surge with dollar volume up 396% vs prior. Dollar volume significantly above 7-day average (370% 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
15:55BEARISHBEARISHBEARISH
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 977 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.00Nov 2021.3921.54$21.470.7%50.8635
$251.00Nov 2022.2922.45$22.370.7%30.8753
$253.00Nov 2020.4720.63$20.550.8%130.8557
$254.00Nov 2019.5719.73$19.650.8%20.8438
$268.00Nov 208.318.38$8.350.8%3370.61388
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 205.345.41$5.381.3%1.9K0.4750.5K
$286.00Dec 1115.9216.13$16.021.3%2540.7617
$287.00Dec 1116.6716.89$16.781.3%980.7814
$283.00Dec 1113.8114.00$13.911.4%1100.7127
$283.00Nov 2012.3312.50$12.421.4%7450.802.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 found (avg $0.44, cheapest $0.66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.600.72$0.6618.2%13.1K0.8312
$279.00Nov 60.140.16$0.1513.3%8.9K0.071.6K
$280.00Nov 60.090.10$0.1010.0%16.1K0.057.6K
$278.00Nov 60.240.27$0.2611.5%4.4K0.111.2K
$277.50Nov 60.300.33$0.329.4%2.6K0.13767
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 50.560.61$0.598.5%80.5K0.65900
$259.00Nov 60.140.16$0.1513.3%2910.042.5K
$260.00Nov 60.160.19$0.1816.7%3.3K0.0512.0K
$263.00Nov 60.300.34$0.3212.5%7.7K0.106.6K
$262.00Nov 60.250.28$0.2711.1%1.4K0.0817.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 663 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 539.6843.55$41.619.3%101.00--
$240.00Nov 529.8033.67$31.7412.2%121.00--
$225.00Nov 645.0248.58$46.807.6%21.004
$230.00Nov 639.7943.57$41.689.1%--1.0013
$250.00Nov 519.5623.55$21.5618.5%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 52.844.42$3.6343.5%46.4K1.00414
$276.00Nov 53.885.76$4.8239.0%32.5K1.002.7K
$277.00Nov 54.865.63$5.2514.7%35.2K1.002.0K
$278.00Nov 56.008.06$7.0329.3%39.3K1.001.4K
$279.00Nov 55.839.08$7.4643.6%35.6K1.00958

Most actively traded options today. High liquidity = easy entry/exit. 1,518 active (total vol 3.0M, top 117.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.000.01$0.01100.0%48.2K0.0150
$274.00Nov 50.010.02$0.0250.0%47.4K0.03177
$273.00Nov 50.020.03$0.0333.3%44.9K0.0812
$272.00Nov 50.130.16$0.1520.0%43.4K0.3639
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.964.03$4.001.8%117.7K0.3759.6K
$270.00Nov 50.000.01$0.01100.0%109.7K0.02558
$271.00Nov 50.070.11$0.0944.4%107.7K0.17574
$270.00Nov 204.955.03$4.991.6%93.5K0.44201.9K
$264.00Nov 203.173.24$3.212.2%81.4K0.3054.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 62.8%, max 83.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$266.00Nov 6Dec 1844.1%24.1%83.3%65316
$267.50Nov 6Dec 1142.8%24.1%77.3%15088
$272.00Nov 5Dec 1839.2%22.2%76.7%44.5K195
$272.50Nov 6Dec 1139.2%22.5%74.4%4.1K74
$271.00Nov 5Dec 1835.6%22.5%58.2%13.7K229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$266.00Nov 6Dec 1844.1%24.1%83.1%9.3K7.0K
$272.00Nov 5Dec 1840.6%22.2%83.0%83.5K13.1K
$267.50Nov 6Dec 1142.8%24.1%77.4%2.7K2.6K
$272.50Nov 6Dec 1139.4%22.5%75.2%20.3K10.2K
$271.00Nov 5Dec 1834.7%22.5%53.8%111.2K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 698 found (best R:R 7.33, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$261.00Nov 6$0.19$0.81$0.1995%4.26$260.19
$246.00$247.00Nov 20$0.51$0.49$0.5190%0.96$246.51
$270.00$271.00Nov 5$0.61$0.39$0.6198%0.64$270.61
$271.00$272.00Nov 5$0.51$0.49$0.5183%0.96$271.51
$270.00$271.00Nov 6$0.60$0.40$0.6062%0.67$270.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$285.00Nov 11$0.12$0.88$0.1294%7.33$285.88
$290.00$289.00Nov 13$0.21$0.79$0.21100%3.76$289.79
$281.00$280.00Nov 11$0.11$0.89$0.1185%8.09$280.89
$280.00$279.00Nov 6$0.23$0.77$0.2395%3.35$279.77
$281.00$280.00Nov 10$0.18$0.82$0.1888%4.56$280.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 492 found (best R:R 1.38, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.58$0.58$0.4250%1.38$272.58
$274.00$275.00Dec 4$0.54$0.54$0.4654%1.17$274.54
$274.00$275.00Dec 18$0.54$0.54$0.4654%1.17$274.54
$275.00$276.00Dec 18$0.52$0.52$0.4855%1.08$275.52
$275.00$276.00Nov 27$0.50$0.50$0.5057%1.00$275.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.50$0.50$9.5087%0.05$259.50
$268.00$267.50Nov 6$0.11$0.11$0.3974%0.28$267.89
$271.00$270.00Nov 6$0.39$0.39$0.6156%0.64$270.61
$267.00$266.00Nov 6$0.17$0.17$0.8378%0.20$266.83
$270.00$269.00Nov 6$0.32$0.32$0.6862%0.47$269.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.05, cheapest $2.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.3239.2%28.5%
$272.00Nov 5Nov 6$1.9439.2%39.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.1339.4%28.5%
$272.00Nov 5Nov 6$1.8340.6%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 601 found (cheapest 0.27% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 5$0.15$0.59$0.74$271.26$272.740.27%
$271.00Nov 5$0.66$0.09$0.75$270.25$271.750.28%
$270.00Nov 5$1.27$0.01$1.28$268.72$271.280.47%
$273.00Nov 5$0.03$1.42$1.45$271.55$274.450.53%
$274.00Nov 5$0.02$2.19$2.21$271.79$276.210.81%
$268.00Nov 5$2.88$0.01$2.89$265.11$270.891.06%
$269.00Nov 5$3.25$0.01$3.26$265.74$272.261.20%
$275.00Nov 5$0.01$3.63$3.64$271.36$278.641.34%
$272.00Nov 6$2.09$2.42$4.51$267.49$276.511.66%
$272.50Nov 6$1.85$2.68$4.53$267.97$277.031.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.04% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$273.00$271.00Nov 5$0.03$0.09$0.12$270.88$273.12
$272.00$271.00Nov 5$0.15$0.09$0.24$270.76$272.24
$275.00$267.50Nov 6$0.87$0.90$1.77$265.73$276.77
$275.00$268.00Nov 6$0.87$1.01$1.88$266.12$276.88
$275.00$269.00Nov 6$0.87$1.27$2.14$266.86$277.14
$274.00$267.50Nov 6$1.21$0.90$2.11$265.39$276.11
$274.00$268.00Nov 6$1.21$1.01$2.22$265.78$276.22
$274.00$269.00Nov 6$1.21$1.27$2.48$266.52$276.48
$276.00$267.00Nov 9$1.19$1.43$2.62$264.38$278.62
$275.00$270.00Nov 6$0.87$1.59$2.46$267.54$277.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 1.04, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247281/282Dec 18$0.51$0.4949%1.04$246.49$281.51
253/254279/280Nov 27$0.50$0.5049%1.00$253.50$279.50
254/255279/280Nov 27$0.51$0.4948%1.04$254.49$279.51
243/244281/282Dec 18$0.48$0.5251%0.92$243.52$281.48
253/254278/279Nov 20$0.48$0.5251%0.92$253.52$278.48
245/246281/282Dec 18$0.49$0.5150%0.96$245.51$281.49
254/255278/279Nov 20$0.49$0.5150%0.96$254.51$278.49
258/259278/279Nov 20$0.54$0.4645%1.17$258.46$278.54
255/256278/279Nov 20$0.50$0.5049%1.00$255.50$278.50
253/254280/281Nov 20$0.42$0.5856%0.72$253.58$280.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 5.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.25$9.7512%39.00
$270.00$271.00$272.00Nov 5$0.10$0.9063%9.00
$271.00$272.00$273.00Nov 5$0.39$0.6175%1.56
$272.00$273.00$274.00Nov 5$0.11$0.8933%8.09
$275.00$276.00$277.00Nov 6$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.44$8.5632%5.94
$240.00$250.00$260.00Nov 10$0.35$9.6512%27.57
$271.00$272.00$273.00Nov 5$0.33$0.6774%2.03
$230.00$240.00$250.00Nov 12$0.14$9.865%70.43
$230.00$240.00$250.00Nov 17$0.24$9.767%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $-5.90, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.90$14.10
$230.00$250.001:2Dec 11-$6.99$13.01
$250.00$260.001:2Nov 5-$1.72$8.28
$250.00$260.001:2Nov 10-$2.97$7.03
$260.00$267.001:2Nov 12-$1.64$5.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.05$9.95
$310.00$297.001:2Nov 13-$12.35$0.65
$257.50$250.001:2Nov 12-$0.02$7.48
$257.50$250.001:2Nov 17-$0.28$7.22
$250.00$240.001:2Nov 18-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 303 found (best yield 3.27%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.890.500.2%3.27%3.44%1.2K156
$273.00Dec 18$8.310.480.5%3.06%3.60%7002.0K
$274.00Dec 18$7.760.470.9%2.86%3.76%475316
$275.00Dec 18$7.220.451.3%2.66%3.93%2.0K28.6K
$272.00Dec 11$8.470.510.2%3.12%3.29%17620
$272.50Dec 11$8.180.500.3%3.01%3.37%1981
$276.00Dec 18$6.710.431.6%2.47%4.11%578960
$273.00Dec 11$7.890.490.5%2.91%3.44%7015
$274.00Dec 11$7.330.470.9%2.70%3.61%7323
$277.00Dec 18$6.210.412.0%2.29%4.30%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 952,891
Total Puts 2,044,249
Put/Call Ratio 2.15
Net Difference -1,091,358

Prior's Put/Call Breakdown

Total Calls 808,024
Total Puts 1,136,386
Put/Call Ratio 1.41
Net Difference -328,362

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