Tour v536
IWM
iShares Russell 2000 ETF
$271.00 -4.58%
$270.87 (-0.05%)🌙
as of 11/05 04:00 PM
(11/5 15:55) ◀
|
Thursday, November 5, 2026 (4:00pm)
January 2026
|
▶ (11/5 16:05)
◀ 11/5 16:00 ▶

Option Volume

Detail
ℹ
Current (11/05 4:00pm) 3,047,006
Calls: 985,272 (32%)
Puts: 2,061,734 (68%)
Prior (11/04) 1,985,084
Calls: 839,566 (42%)
Puts: 1,145,518 (58%)
Current vs Prior +53.50%
Calls: +17.35% (Calls)
Puts: +79.98% (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 +67.00%
Calls: +28.46%
Puts: +94.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:00pm) $938.24M
Calls: $74.98M (8%)
Puts: $863.26M (92%)
Prior (11/04) $176.63M
Calls: $82.53M (47%)
Puts: $94.10M (53%)
Current vs Prior +431.18%
Calls: -9.15%
Puts: +817.36%
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 +409.88%
Calls: -1.12%
Puts: +697.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:00pm) 2.09
Prior (11/04) 1.36
Current vs Prior +53.37%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +51.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:00pm) 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 0.18% | 1.73%1.73% | 2.32%1.73% | 3.46%3.73% | 6.70%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +78.47% | +67.58%+382.96% | +67.58%+25.02% | +44.72%+44.41% | +27.91%
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 +42.48% | +44.64%+125.59% | +41.59%+11.80% | +23.60%+0.64% | +13.70%
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 +78.47% | +67.58%+382.96% | +67.58%+25.02% | +44.72%+44.41% | +27.91%
Sentiment BEARISHBEARISHBEARISHBEARISH

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 ($863.26M) vs calls ($74.98M). Massive premium surge with dollar volume up 431% vs prior. Dollar volume significantly above 7-day average (410% 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 1,211 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 95.075.08$5.080.2%1.0K0.663
$250.00Dec 1825.0725.13$25.100.2%5700.8013.1K
$277.00Nov 203.263.27$3.260.3%5.8K0.351.9K
$270.00Nov 62.972.98$2.980.3%3.3K0.58441
$275.00Nov 132.832.84$2.840.4%4.2K0.381.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Dec 186.616.64$6.630.5%42.1K0.3958.4K
$260.00Dec 185.235.26$5.250.6%15.6K0.32134.7K
$275.00Nov 177.057.10$7.070.7%3680.61239
$282.50Nov 1311.8811.97$11.930.8%340.861.4K
$271.00Nov 62.312.33$2.320.9%8.6K0.481.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 234 found (avg $0.44, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.220.24$0.238.7%13.4K0.5812
$270.00Nov 50.921.05$0.9913.1%3.8K0.9514
$280.00Nov 60.080.09$0.0911.1%16.3K0.057.6K
$281.00Nov 60.050.06$0.0616.7%4.4K0.034.1K
$279.00Nov 60.140.16$0.1513.3%25.1K0.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.230.27$0.2516.0%108.2K0.43574
$257.00Nov 60.120.14$0.1315.4%5.1K0.041.1K
$261.00Nov 60.250.26$0.263.8%1.1K0.08747
$259.00Nov 60.170.19$0.1811.1%2920.052.5K
$260.00Nov 60.210.22$0.224.5%3.4K0.0612.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 664 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 540.5741.33$40.951.9%101.00--
$240.00Nov 530.7531.36$31.062.0%121.00--
$225.00Nov 645.8046.54$46.171.6%21.004
$230.00Nov 640.6341.50$41.072.1%--1.0013
$250.00Nov 520.7121.38$21.053.2%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 51.762.21$1.9922.6%55.2K1.00596
$274.00Nov 52.763.24$3.0016.0%43.6K1.00498
$275.00Nov 53.704.23$3.9713.4%46.4K1.00414
$276.00Nov 54.605.23$4.9212.8%32.5K1.002.7K
$277.00Nov 55.846.05$5.953.5%35.2K1.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,521 active (total vol 3.0M, top 119.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 50.000.01$0.01100.0%48.3K0.0150
$274.00Nov 50.000.01$0.01100.0%47.5K0.01177
$273.00Nov 50.000.01$0.01100.0%45.0K0.0212
$272.00Nov 50.030.04$0.0425.0%44.1K0.1139
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.324.39$4.361.6%119.1K0.3859.6K
$270.00Nov 50.010.03$0.02100.0%110.0K0.05558
$271.00Nov 50.230.27$0.2516.0%108.2K0.43574
$270.00Nov 205.375.44$5.411.3%93.8K0.46201.9K
$264.00Nov 203.483.53$3.511.4%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. 13 strikes (avg 60.1%, max 86.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Nov 6Dec 1846.0%24.6%86.5%11921.3K
$266.00Nov 6Dec 1844.9%24.3%84.4%66316
$267.50Nov 6Dec 1143.6%24.4%78.5%15988
$272.50Nov 6Dec 1140.7%25.8%57.6%4.1K74
$271.00Nov 5Dec 1833.0%22.8%44.8%14.0K229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Nov 6Dec 1846.0%24.6%86.5%53.9K70.2K
$266.00Nov 6Dec 1844.9%24.3%84.4%9.3K7.0K
$267.50Nov 6Dec 1143.7%24.4%78.9%2.7K2.6K
$272.50Nov 6Dec 1140.7%25.8%57.6%20.4K10.2K
$271.00Nov 5Dec 1833.0%22.8%44.8%111.7K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 708 found (best R:R 2.12, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$267.00$267.50Nov 6$0.27$0.23$0.2775%0.85$267.27
$269.00$270.00Nov 6$0.59$0.41$0.5964%0.69$269.59
$271.00$272.00Nov 5$0.19$0.81$0.1958%4.26$271.19
$277.50$278.00Nov 13$0.14$0.36$0.1429%2.57$277.64
$272.50$273.00Nov 6$0.20$0.30$0.2041%1.50$272.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$286.00Dec 11$0.32$0.68$0.3279%2.12$286.68
$284.00$283.00Dec 4$0.36$0.64$0.3676%1.78$283.64
$281.00$280.00Nov 19$0.37$0.63$0.3777%1.70$280.63
$286.00$285.00Dec 18$0.37$0.63$0.3776%1.70$285.63
$279.00$278.00Nov 9$0.47$0.53$0.4786%1.13$278.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 494 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.58$0.58$0.4251%1.38$272.58
$278.00$279.00Dec 18$0.46$0.46$0.5462%0.85$278.46
$280.00$281.00Dec 18$0.42$0.42$0.5865%0.72$280.42
$274.00$275.00Dec 18$0.53$0.53$0.4754%1.13$274.53
$276.00$277.00Dec 18$0.49$0.49$0.5158%0.96$276.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.60$0.60$9.4085%0.06$259.40
$268.00$267.50Nov 6$0.14$0.14$0.3670%0.39$267.86
$270.00$269.00Nov 6$0.37$0.37$0.6358%0.59$269.63
$265.00$264.00Nov 6$0.13$0.13$0.8783%0.15$264.87
$266.00$265.00Nov 6$0.16$0.16$0.8480%0.19$265.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.19, cheapest $2.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.3540.7%29.1%
$271.00Nov 5Nov 6$2.1533.0%41.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.1740.7%29.1%
$271.00Nov 5Nov 6$2.0733.0%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 604 found (cheapest 0.18% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.23$0.25$0.48$270.52$271.480.18%
$270.00Nov 5$0.99$0.02$1.01$268.99$271.010.37%
$272.00Nov 5$0.04$1.06$1.10$270.90$273.100.41%
$273.00Nov 5$0.01$1.99$2.00$271.00$275.000.74%
$269.00Nov 5$2.07$0.01$2.08$266.92$271.080.77%
$274.00Nov 5$0.01$3.00$3.01$270.99$277.011.11%
$268.00Nov 5$3.14$0.01$3.15$264.85$271.151.16%
$275.00Nov 5$0.01$3.97$3.98$271.02$278.981.47%
$267.00Nov 5$4.06$0.01$4.07$262.93$271.071.50%
$271.00Nov 6$2.38$2.32$4.70$266.30$275.701.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 367 found (cheapest 0.02% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Nov 5$0.04$0.02$0.06$269.94$272.06
$272.00$271.00Nov 5$0.04$0.25$0.29$270.71$272.29
$275.00$267.50Nov 6$0.79$1.09$1.88$265.62$276.88
$275.00$268.00Nov 6$0.79$1.23$2.02$265.98$277.02
$274.00$267.50Nov 6$1.08$1.09$2.17$265.33$276.17
$274.00$268.00Nov 6$1.08$1.23$2.31$265.69$276.31
$275.00$269.00Nov 6$0.79$1.53$2.32$266.68$277.32
$274.00$269.00Nov 6$1.08$1.53$2.61$266.39$276.61
$273.00$267.50Nov 6$1.45$1.09$2.54$264.96$275.54
$273.00$268.00Nov 6$1.45$1.23$2.68$265.32$275.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 558 found (best R:R 1.08, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
241/242280/281Dec 18$0.52$0.4851%1.08$241.48$280.52
244/245280/281Dec 18$0.54$0.4649%1.17$244.46$280.54
242/243280/281Dec 18$0.52$0.4850%1.08$242.48$280.52
254/255278/279Nov 13$0.42$0.5860%0.72$254.58$278.42
243/244280/281Dec 18$0.52$0.4850%1.08$243.48$280.52
262/262277/278Nov 13$0.29$0.2145%1.38$262.21$277.29
245/246280/281Dec 18$0.53$0.4748%1.13$245.47$280.53
252/253278/279Nov 20$0.49$0.5152%0.96$252.51$278.49
246/247280/281Dec 18$0.53$0.4747%1.13$246.47$280.53
257/258278/279Nov 13$0.44$0.5656%0.79$257.56$278.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 5.80, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Nov 5$0.16$0.8456%5.25
$270.00$271.00$272.00Nov 5$0.57$0.4383%0.75
$274.00$275.00$276.00Nov 6$0.06$0.9412%15.67
$271.00$272.00$273.00Nov 9$0.06$0.9410%15.67
$273.00$274.00$275.00Nov 9$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.47$8.5334%5.80
$240.00$250.00$260.00Nov 10$0.43$9.5713%22.26
$271.00$272.00$273.00Nov 5$0.12$0.8857%7.33
$230.00$240.00$250.00Nov 17$0.25$9.758%39.00
$230.00$240.00$250.00Nov 12$0.16$9.846%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 374 found (best net $-5.45, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.45$14.55
$230.00$250.001:2Dec 11-$6.57$13.43
$250.00$260.001:2Nov 5-$1.11$8.89
$250.00$260.001:2Nov 10-$2.69$7.31
$260.00$267.001:2Nov 12-$1.66$5.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.02$9.98
$273.00$272.001:2Nov 5-$0.13$0.87
$257.50$250.001:2Nov 12-$0.01$7.49
$257.50$250.001:2Nov 17-$0.30$7.20
$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. 314 found (best yield 3.42%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Dec 18$9.270.500.0%3.42%3.42%599217
$272.00Dec 18$8.690.490.4%3.21%3.58%1.2K156
$273.00Dec 18$8.120.470.7%3.00%3.73%7002.0K
$274.00Dec 18$7.580.461.1%2.80%3.90%475316
$271.00Dec 11$8.850.520.0%3.27%3.27%473
$275.00Dec 18$7.050.441.5%2.60%4.08%2.0K28.6K
$272.00Dec 11$8.270.490.4%3.05%3.42%17620
$272.50Dec 11$7.980.490.6%2.94%3.50%1981
$273.00Dec 11$7.700.480.7%2.84%3.58%7015
$276.00Dec 18$6.550.421.9%2.42%4.26%578960

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 985,272
Total Puts 2,061,734
Put/Call Ratio 2.09
Net Difference -1,076,462

Prior's Put/Call Breakdown

Total Calls 839,566
Total Puts 1,145,518
Put/Call Ratio 1.36
Net Difference -305,952

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