Tour v536
IWM
iShares Russell 2000 ETF
$270.98 -4.59%
$270.40 (-0.21%)🌙
as of 11/05 04:10 PM
(11/5 16:05) ◀
|
Thursday, November 5, 2026 (4:10pm)
January 2026
|
▶ (11/5 16:15)
◀ 11/5 16:10 ▶

Option Volume

Detail
ℹ
Current (11/05 4:10pm) 3,166,172
Calls: 1,015,700 (32%)
Puts: 2,150,472 (68%)
Prior (11/04) 2,061,148
Calls: 844,999 (41%)
Puts: 1,216,149 (59%)
Current vs Prior +53.61%
Calls: +20.20% (Calls)
Puts: +76.83% (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 +73.53%
Calls: +32.42%
Puts: +103.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:10pm) $1.02B
Calls: $72.52M (7%)
Puts: $945.32M (93%)
Prior (11/04) $183.66M
Calls: $86.60M (47%)
Puts: $97.06M (53%)
Current vs Prior +454.18%
Calls: -16.26%
Puts: +873.93%
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 +453.13%
Calls: -4.36%
Puts: +773.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:10pm) 2.12
Prior (11/04) 1.44
Current vs Prior +47.11%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +53.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:10pm) 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 0.40% | 1.96%1.96% | 2.58%1.96% | 3.74%4.00% | 6.94%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +101.65% | +86.21%+445.70% | +86.22%+41.26% | +56.14%+55.15% | +32.42%
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 +60.98% | +60.73%+154.89% | +57.34%+26.33% | +33.35%+8.12% | +17.71%
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 +101.65% | +86.21%+445.70% | +86.22%+41.26% | +56.14%+55.15% | +32.42%
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 93% of dollar volume in puts ($945.32M) vs calls ($72.52M). Massive premium surge with dollar volume up 454% vs prior. Dollar volume significantly above 7-day average (453% 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
16:10BEARISHBEARISHBEARISH
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 1,250 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1152.1652.37$52.270.4%130.93--
$225.00Dec 1147.3547.56$47.460.4%670.922
$220.00Dec 451.8152.04$51.930.4%20.932
$230.00Dec 1142.6142.80$42.710.4%1540.91--
$230.00Dec 442.1542.34$42.250.4%770.921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Dec 1121.0121.15$21.080.7%3800.86--
$295.00Dec 1825.1025.27$25.190.7%160.8920.6K
$292.00Dec 1121.8722.02$21.950.7%840.8740
$288.00Dec 418.1418.28$18.210.8%580.841
$289.00Dec 418.9919.14$19.060.8%150.8612

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 231 found (avg $0.45, cheapest $0.55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 60.060.07$0.0714.3%26.8K0.034.1K
$280.00Nov 60.100.11$0.119.1%16.7K0.057.6K
$279.00Nov 60.150.16$0.166.3%25.2K0.071.6K
$278.00Nov 60.220.23$0.234.3%5.1K0.091.2K
$277.50Nov 60.270.28$0.283.6%2.9K0.11767
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 50.520.58$0.5510.9%109.0K0.85574
$259.00Nov 60.220.24$0.238.7%3440.072.5K
$260.00Nov 60.260.28$0.277.4%3.4K0.0812.0K
$261.00Nov 60.310.34$0.339.1%1.1K0.09747
$257.00Nov 60.160.18$0.1711.8%5.1K0.051.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 665 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 540.3340.97$40.651.6%101.00--
$240.00Nov 530.3230.95$30.642.1%121.00--
$225.00Nov 645.4046.06$45.731.4%21.004
$230.00Nov 640.4241.09$40.761.6%--1.0013
$250.00Nov 520.3320.95$20.643.0%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 51.111.68$1.4040.7%81.2K1.00900
$273.00Nov 52.392.70$2.5512.2%55.3K1.00596
$274.00Nov 53.383.67$3.538.2%43.6K1.00498
$275.00Nov 54.414.70$4.566.4%46.4K1.00414
$276.00Nov 55.065.69$5.3811.7%32.6K1.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,526 active (total vol 3.2M, 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 50.000.01$0.01100.0%44.1K0.0239
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.574.63$4.601.3%119.1K0.4059.6K
$270.00Nov 50.030.05$0.0450.0%111.6K0.11558
$271.00Nov 50.520.58$0.5510.9%109.0K0.85574
$270.00Nov 205.645.73$5.691.6%93.9K0.47201.9K
$264.00Nov 203.693.75$3.721.6%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 59.7%, max 93.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Nov 6Dec 1848.4%25.0%93.2%76102
$265.00Nov 6Dec 1847.3%24.7%91.4%13921.3K
$266.00Nov 6Dec 1846.2%24.4%89.5%71316
$267.50Nov 6Dec 1144.7%24.5%82.7%16788
$272.50Nov 6Dec 1141.3%25.9%59.2%4.1K74
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Nov 6Dec 1848.4%25.0%93.2%6.4K2.6K
$265.00Nov 6Dec 1847.3%24.7%91.4%54.0K70.2K
$266.00Nov 6Dec 1846.2%24.4%89.5%9.4K7.0K
$267.50Nov 6Dec 1144.7%24.5%82.7%2.8K2.6K
$272.50Nov 6Dec 1141.3%25.9%59.2%20.4K10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 688 found (best R:R 2.85, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 5$0.49$0.51$0.4989%1.04$270.49
$272.00$272.50Nov 6$0.20$0.30$0.2041%1.50$272.20
$282.00$282.50Dec 4$0.14$0.36$0.1427%2.57$282.14
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$287.00$287.50Dec 11$0.11$0.39$0.1120%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$291.00Dec 18$0.26$0.74$0.2685%2.85$291.74
$300.00$299.00Dec 18$0.56$0.44$0.5693%0.79$299.44
$270.00$260.00Nov 19$2.82$7.18$2.8247%2.55$267.18
$285.00$284.00Nov 11$0.61$0.39$0.6194%0.64$284.39
$250.00$245.00Dec 11$0.59$4.41$0.5919%7.47$249.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 509 found (best R:R 1.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.56$0.56$0.4452%1.27$272.56
$273.00$274.00Dec 18$0.54$0.54$0.4654%1.17$273.54
$276.00$277.00Dec 4$0.47$0.47$0.5360%0.89$276.47
$271.00$272.00Dec 11$0.58$0.58$0.4250%1.38$271.58
$275.00$276.00Dec 18$0.50$0.50$0.5057%1.00$275.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.68$0.68$9.3283%0.07$259.32
$267.50$267.00Nov 6$0.13$0.13$0.3769%0.35$267.37
$269.00$268.00Nov 6$0.34$0.34$0.6661%0.52$268.66
$265.00$264.00Nov 6$0.15$0.15$0.8580%0.18$264.85
$267.00$266.00Nov 6$0.23$0.23$0.7772%0.30$266.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.15, cheapest $1.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Nov 6Nov 12$2.1344.7%31.0%
$272.50Nov 6Nov 13$2.3441.3%29.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Nov 6Nov 12$1.9844.7%31.0%
$272.50Nov 6Nov 13$2.1741.3%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 606 found (cheapest 0.21% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Nov 5$0.54$0.04$0.58$269.42$270.580.21%
$271.00Nov 5$0.05$0.55$0.60$270.40$271.600.22%
$272.00Nov 5$0.01$1.40$1.41$270.59$273.410.52%
$269.00Nov 5$1.64$0.01$1.65$267.35$270.650.61%
$268.00Nov 5$2.54$0.01$2.55$265.45$270.550.94%
$273.00Nov 5$0.01$2.55$2.56$270.44$275.560.94%
$274.00Nov 5$0.01$3.53$3.54$270.46$277.541.31%
$267.00Nov 5$3.64$0.01$3.65$263.35$270.651.35%
$275.00Nov 5$0.01$4.56$4.57$270.43$279.571.69%
$271.00Nov 6$2.18$2.59$4.77$266.23$275.771.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.03% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$271.00$270.00Nov 5$0.05$0.04$0.09$269.91$271.09
$274.00$267.00Nov 6$0.97$1.15$2.12$264.88$276.12
$274.00$267.50Nov 6$0.97$1.28$2.25$265.25$276.25
$274.00$268.00Nov 6$0.97$1.42$2.39$265.61$276.39
$273.00$267.00Nov 6$1.31$1.15$2.46$264.54$275.46
$273.00$267.50Nov 6$1.31$1.28$2.59$264.91$275.59
$273.00$268.00Nov 6$1.31$1.42$2.73$265.27$275.73
$272.50$267.00Nov 6$1.51$1.15$2.66$264.34$275.16
$272.50$267.50Nov 6$1.51$1.28$2.79$264.71$275.29
$275.00$266.00Nov 9$1.36$1.65$3.01$262.99$278.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 501 found (best R:R 0.96, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/241280/281Dec 18$0.49$0.5152%0.96$240.51$280.49
241/242280/281Dec 18$0.49$0.5151%0.96$241.51$280.49
244/245280/281Dec 18$0.51$0.4949%1.04$244.49$280.51
243/244280/281Dec 18$0.50$0.5050%1.00$243.50$280.50
250/251279/280Nov 20$0.43$0.5757%0.75$250.57$279.43
242/243280/281Dec 18$0.49$0.5150%0.96$242.51$280.49
250/251277/278Nov 20$0.48$0.5251%0.92$250.52$277.48
245/246280/281Dec 18$0.51$0.4948%1.04$245.49$280.51
252/253278/279Nov 27$0.51$0.4948%1.04$252.49$278.51
253/254279/280Nov 20$0.45$0.5554%0.82$253.55$279.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 5.49, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.49$9.5114%19.41
$270.00$271.00$272.00Nov 5$0.45$0.5587%1.22
$269.00$270.00$271.00Nov 5$0.61$0.3981%0.64
$230.00$235.00$240.00Dec 18$0.09$4.914%54.56
$269.00$270.00$271.00Nov 6$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.54$8.4634%5.49
$240.00$250.00$260.00Nov 10$0.49$9.5114%19.41
$270.00$271.00$272.00Nov 5$0.34$0.6689%1.94
$230.00$240.00$250.00Nov 12$0.17$9.836%57.82
$230.00$240.00$250.00Nov 17$0.26$9.748%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 376 found (best net $-5.29, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.29$14.71
$230.00$250.001:2Dec 11-$6.21$13.79
$250.00$260.001:2Nov 5-$0.62$9.38
$250.00$260.001:2Nov 10-$2.36$7.64
$260.00$267.001:2Nov 12-$1.37$5.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.10$9.90
$273.00$272.001:2Nov 5-$0.25$0.75
$257.50$250.001:2Nov 12-$0.03$7.47
$257.50$250.001:2Nov 17-$0.35$7.15
$250.00$240.001:2Nov 18-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 312 found (best yield 3.34%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Dec 18$9.040.490.0%3.34%3.34%600217
$272.00Dec 18$8.470.480.4%3.13%3.50%1.2K156
$273.00Dec 18$7.920.460.8%2.92%3.67%7002.0K
$274.00Dec 18$7.380.451.1%2.72%3.84%476316
$271.00Dec 11$8.650.510.0%3.19%3.20%473
$275.00Dec 18$6.870.431.5%2.54%4.02%2.0K28.6K
$272.00Dec 11$8.070.490.4%2.98%3.35%17620
$272.50Dec 11$7.770.480.6%2.87%3.43%1981
$273.00Dec 11$7.510.470.8%2.77%3.52%7015
$276.00Dec 18$6.370.411.9%2.35%4.20%580960

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 1,015,700
Total Puts 2,150,472
Put/Call Ratio 2.12
Net Difference -1,134,772

Prior's Put/Call Breakdown

Total Calls 844,999
Total Puts 1,216,149
Put/Call Ratio 1.44
Net Difference -371,150

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