Tour v536
IWM
iShares Russell 2000 ETF
$271.00 -4.58%
$270.65 (-0.13%)🌙
as of 11/05 04:05 PM
(11/5 16:00) ◀
|
Thursday, November 5, 2026 (4:05pm)
January 2026
|
▶ (11/5 16:10)
◀ 11/5 16:05 ▶

Option Volume

Detail
ℹ
Current (11/05 4:05pm) 3,092,658
Calls: 1,013,732 (33%)
Puts: 2,078,926 (67%)
Prior (11/04) 2,058,108
Calls: 843,026 (41%)
Puts: 1,215,082 (59%)
Current vs Prior +50.27%
Calls: +20.25% (Calls)
Puts: +71.09% (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 +69.50%
Calls: +32.17%
Puts: +96.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:05pm) $975.32M
Calls: $73.79M (8%)
Puts: $901.54M (92%)
Prior (11/04) $182.94M
Calls: $84.79M (46%)
Puts: $98.15M (54%)
Current vs Prior +433.15%
Calls: -12.98%
Puts: +818.57%
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 +430.03%
Calls: -2.69%
Puts: +733.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:05pm) 2.05
Prior (11/04) 1.44
Current vs Prior +42.28%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +48.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:05pm) 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% | 1.76%1.76% | 2.37%1.76% | 3.50%3.77% | 6.69%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +81.51% | +70.77%+391.17% | +70.78%+27.15% | +46.26%+45.98% | +27.76%
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 +44.90% | +47.40%+129.42% | +44.29%+13.71% | +24.91%+1.74% | +13.57%
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 +81.51% | +70.77%+391.17% | +70.78%+27.15% | +46.26%+45.98% | +27.76%
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 ($901.54M) vs calls ($73.79M). Massive premium surge with dollar volume up 433% vs prior. Dollar volume significantly above 7-day average (430% higher). Above-average activity with volume up 50% 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
16:05BEARISHBEARISHBEARISH
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 1,229 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 94.954.97$4.960.4%1.2K0.633
$220.00Dec 1152.3452.57$52.460.4%130.93--
$230.00Nov 2041.5741.76$41.670.5%--0.9528
$230.00Dec 1142.7842.98$42.880.5%1540.91--
$220.00Dec 451.9952.24$52.120.5%20.932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Dec 1824.8825.06$24.970.7%160.8920.6K
$291.00Dec 1120.7820.94$20.860.8%3800.85--
$292.50Dec 1122.0822.26$22.170.8%570.8815
$292.00Dec 1121.6421.82$21.730.8%840.8740
$284.00Nov 1813.8013.92$13.860.9%30.8665

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 230 found (avg $0.46, cheapest $0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 50.670.80$0.7417.6%3.8K0.9214
$281.00Nov 60.060.07$0.0714.3%26.8K0.034.1K
$280.00Nov 60.100.11$0.119.1%16.6K0.057.6K
$279.00Nov 60.150.16$0.166.3%25.2K0.071.6K
$278.00Nov 60.230.25$0.248.3%5.1K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.00Nov 60.130.15$0.1414.3%5.1K0.041.1K
$260.00Nov 60.230.25$0.248.3%3.4K0.0712.0K
$259.00Nov 60.190.21$0.2010.0%2920.062.5K
$258.00Nov 60.160.18$0.1711.8%6430.052.5K
$262.00Nov 60.340.36$0.355.7%1.6K0.1017.3K

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 540.4741.09$40.781.5%101.00--
$240.00Nov 530.4931.12$30.812.0%121.00--
$250.00Nov 520.4721.14$20.813.2%101.00--
$260.00Nov 510.4811.09$10.795.7%171.009
$267.00Nov 53.474.12$3.8017.1%1021.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 611.2211.39$11.311.5%2.7K1.004.3K
$282.50Nov 611.7211.90$11.811.5%9851.001.0K
$283.00Nov 612.2412.42$12.331.5%2.0K1.001.2K
$284.00Nov 613.2413.40$13.321.2%3.0K1.001.9K
$285.00Nov 613.8814.53$14.214.6%9111.00857

Most actively traded options today. High liquidity = easy entry/exit. 1,524 active (total vol 3.1M, 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%45.0K0.0112
$272.00Nov 50.010.02$0.0250.0%44.1K0.0539
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.464.51$4.481.1%119.1K0.3959.6K
$270.00Nov 50.010.03$0.02100.0%110.3K0.09558
$271.00Nov 50.330.43$0.3826.3%108.6K0.71574
$270.00Nov 205.525.58$5.551.1%93.8K0.47201.9K
$264.00Nov 203.603.65$3.631.4%81.4K0.3354.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 59.6%, max 90.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Nov 6Dec 1847.6%24.9%90.9%76102
$265.00Nov 6Dec 1846.5%24.6%88.9%13921.3K
$266.00Nov 6Dec 1845.6%24.3%87.4%71316
$267.50Nov 6Dec 1144.3%24.4%81.6%16788
$272.50Nov 6Dec 1141.5%25.8%60.6%4.1K74
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Nov 6Dec 1847.6%24.9%90.9%6.4K2.6K
$265.00Nov 6Dec 1846.5%24.6%88.9%53.9K70.2K
$266.00Nov 6Dec 1845.6%24.3%87.3%9.3K7.0K
$267.50Nov 6Dec 1144.3%24.4%81.5%2.8K2.6K
$272.50Nov 6Dec 1141.5%25.8%60.6%20.4K10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 685 found (best R:R 4.56, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.64$0.36$0.6492%0.56$270.64
$269.00$270.00Nov 6$0.60$0.40$0.6062%0.67$269.60
$291.00$292.00Dec 4$0.11$0.89$0.1111%8.09$291.11
$282.50$283.00Nov 27$0.12$0.38$0.1223%3.17$282.62
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Dec 18$0.18$0.82$0.1885%4.56$291.82
$270.00$260.00Nov 19$2.77$7.23$2.7747%2.61$267.23
$250.00$245.00Dec 11$0.58$4.42$0.5819%7.62$249.42
$250.00$245.00Dec 4$0.51$4.49$0.5117%8.80$249.49
$245.00$240.00Dec 11$0.44$4.56$0.4415%10.36$244.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 493 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.57$0.57$0.4352%1.33$272.57
$276.00$277.00Nov 27$0.46$0.46$0.5461%0.85$276.46
$274.00$275.00Dec 4$0.52$0.52$0.4855%1.08$274.52
$273.00$274.00Dec 11$0.55$0.55$0.4553%1.22$273.55
$273.00$274.00Nov 27$0.53$0.53$0.4754%1.13$273.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.66$0.66$9.3484%0.07$259.34
$267.50$267.00Nov 6$0.13$0.13$0.3770%0.35$267.37
$268.00$267.50Nov 6$0.14$0.14$0.3668%0.39$267.86
$263.00$262.50Nov 11$0.10$0.10$0.4076%0.25$262.90
$264.00$263.00Nov 6$0.11$0.11$0.8985%0.12$263.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.25, cheapest $2.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.3441.5%29.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$2.1741.5%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 605 found (cheapest 0.18% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Nov 5$0.10$0.38$0.48$270.52$271.480.18%
$270.00Nov 5$0.74$0.02$0.76$269.24$270.760.28%
$272.00Nov 5$0.02$1.33$1.35$270.65$273.350.50%
$269.00Nov 5$1.78$0.01$1.79$267.21$270.790.66%
$273.00Nov 5$0.01$2.20$2.21$270.79$275.210.82%
$268.00Nov 5$2.81$0.01$2.82$265.18$270.821.04%
$274.00Nov 5$0.01$3.18$3.19$270.81$277.191.18%
$267.00Nov 5$3.80$0.01$3.81$263.19$270.811.41%
$275.00Nov 5$0.01$4.21$4.22$270.78$279.221.56%
$271.00Nov 6$2.29$2.49$4.78$266.22$275.781.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$271.00$270.00Nov 5$0.10$0.02$0.12$269.88$271.12
$274.00$267.00Nov 6$1.04$1.07$2.11$264.89$276.11
$274.00$267.50Nov 6$1.04$1.20$2.24$265.26$276.24
$274.00$268.00Nov 6$1.04$1.34$2.38$265.62$276.38
$273.00$267.00Nov 6$1.38$1.07$2.45$264.55$275.45
$273.00$267.50Nov 6$1.38$1.20$2.58$264.92$275.58
$273.00$268.00Nov 6$1.38$1.34$2.72$265.28$275.72
$274.00$269.00Nov 6$1.04$1.65$2.69$266.31$276.69
$272.50$267.00Nov 6$1.58$1.07$2.65$264.35$275.15
$275.00$266.00Nov 9$1.40$1.57$2.97$263.03$277.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 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
245/246280/281Dec 18$0.53$0.4748%1.13$245.47$280.53
243/244280/281Dec 18$0.51$0.4950%1.04$243.49$280.51
248/249280/281Dec 18$0.54$0.4646%1.17$248.46$280.54
250/251279/280Nov 20$0.43$0.5757%0.75$250.57$279.43
247/248280/281Dec 18$0.53$0.4747%1.13$247.47$280.53
252/253279/280Nov 27$0.49$0.5151%0.96$252.51$279.49
240/241281/282Dec 18$0.46$0.5454%0.85$240.54$281.46
246/247280/281Dec 18$0.52$0.4848%1.08$246.48$280.52
262/262277/278Nov 13$0.27$0.2345%1.17$262.23$277.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 5.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.54$9.4614%17.52
$270.00$271.00$272.00Nov 5$0.56$0.4487%0.79
$269.00$270.00$271.00Nov 5$0.40$0.6071%1.50
$271.00$272.00$273.00Nov 5$0.07$0.9327%13.29
$269.00$270.00$271.00Nov 6$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.51$8.4934%5.62
$240.00$250.00$260.00Nov 10$0.48$9.5214%19.83
$230.00$240.00$250.00Nov 17$0.25$9.758%39.00
$230.00$240.00$250.00Nov 12$0.18$9.826%54.56
$269.00$270.00$271.00Nov 5$0.35$0.6570%1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 378 found (best net $-5.39, 364 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.39$14.61
$230.00$250.001:2Dec 11-$6.30$13.70
$250.00$260.001:2Nov 5-$0.77$9.23
$250.00$260.001:2Nov 10-$2.48$7.52
$260.00$267.001:2Nov 12-$1.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.06$9.94
$257.50$250.001:2Nov 12-$0.03$7.47
$257.50$250.001:2Nov 17-$0.32$7.18
$250.00$240.001:2Nov 18-$0.15$9.85
$273.00$272.001:2Nov 5-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 313 found (best yield 3.37%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Dec 18$9.120.500.0%3.37%3.37%600217
$272.00Dec 18$8.540.480.4%3.15%3.52%1.2K156
$273.00Dec 18$7.970.470.7%2.94%3.68%7002.0K
$274.00Dec 18$7.450.451.1%2.75%3.86%476316
$271.00Dec 11$8.720.510.0%3.22%3.22%473
$275.00Dec 18$6.930.431.5%2.56%4.03%2.0K28.6K
$272.00Dec 11$8.140.490.4%3.00%3.37%17620
$272.50Dec 11$7.840.480.6%2.89%3.45%1981
$273.00Dec 11$7.580.470.7%2.80%3.54%7015
$276.00Dec 18$6.430.411.9%2.37%4.22%579960

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 1,013,732
Total Puts 2,078,926
Put/Call Ratio 2.05
Net Difference -1,065,194

Prior's Put/Call Breakdown

Total Calls 843,026
Total Puts 1,215,082
Put/Call Ratio 1.44
Net Difference -372,056

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