Tour v536
IWM
iShares Russell 2000 ETF
$270.98 -4.59%
$270.49 (-0.18%)🌙
as of 11/05 04:15 PM
(11/5 16:10) ◀
|
Thursday, November 5, 2026 (4:15pm)
January 2026
|
▶ (11/5 16:20)
◀ 11/5 16:15 ▶

Option Volume

Detail
ℹ
Current (11/05 4:15pm) 3,187,791
Calls: 1,018,005 (32%)
Puts: 2,169,786 (68%)
Prior (11/04) 2,069,945
Calls: 847,295 (41%)
Puts: 1,222,650 (59%)
Current vs Prior +54.00%
Calls: +20.15% (Calls)
Puts: +77.47% (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 +74.72%
Calls: +32.72%
Puts: +105.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:15pm) $1.03B
Calls: $72.72M (7%)
Puts: $958.14M (93%)
Prior (11/04) $184.89M
Calls: $88.21M (48%)
Puts: $96.68M (52%)
Current vs Prior +457.54%
Calls: -17.56%
Puts: +891.01%
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 +460.21%
Calls: -4.10%
Puts: +785.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:15pm) 2.13
Prior (11/04) 1.44
Current vs Prior +47.71%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +54.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:15pm) 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 0.39% | 1.96%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Prior 0.97% | 1.39%0.36% | 1.39%1.39% | 2.39%2.58% | 5.24%
Current vs Prior +101.27% | +87.28%+444.67% | +87.28%+41.00% | +57.06%+55.72% | +32.99%
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 +60.68% | +61.64%+154.41% | +58.24%+26.09% | +34.14%+8.52% | +18.21%
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 +101.27% | +87.28%+444.67% | +87.28%+41.00% | +57.06%+55.72% | +32.99%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Prior 3.59% | 2.02%
Calls: 3.15% | 1.56%
Puts: 4.03% | 2.48%
Current vs Prior -36.77% | -1.49%
Prior 7-Day Avg 3.90% | 2.92%
Calls: 4.78% | 2.80%
Puts: 3.01% | 3.04%
Current vs 7-Day Avg -41.75% | -31.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($958.14M) vs calls ($72.72M). Massive premium surge with dollar volume up 458% vs prior. Dollar volume significantly above 7-day average (460% 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
16:15BEARISHBEARISHBEARISH
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 1,242 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$249.00Nov 2023.3723.52$23.450.6%760.8714
$248.00Nov 2024.2724.45$24.360.7%30.8727
$250.00Nov 2022.4422.61$22.530.8%290.863.9K
$253.00Nov 2019.7519.91$19.830.8%130.8357
$252.00Nov 2020.6420.81$20.730.8%50.8435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 613.4213.54$13.480.9%3.0K1.001.9K
$283.00Nov 612.4312.57$12.501.1%2.0K1.001.2K
$270.00Nov 205.695.76$5.731.2%93.9K0.47201.9K
$282.50Nov 611.9212.07$12.001.3%9851.001.0K
$268.00Dec 187.897.99$7.941.3%5180.4514.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 231 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 60.050.06$0.0616.7%26.9K0.034.1K
$280.00Nov 60.080.09$0.0911.1%17.0K0.047.6K
$279.00Nov 60.120.13$0.137.7%25.4K0.061.6K
$277.50Nov 60.240.25$0.254.0%3.0K0.10767
$278.00Nov 60.190.22$0.2114.3%5.3K0.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Nov 60.340.36$0.355.7%1.1K0.10747
$259.00Nov 60.240.26$0.258.0%3450.072.5K
$262.00Nov 60.410.43$0.424.8%1.6K0.1217.3K
$260.00Nov 60.290.30$0.303.3%3.4K0.0812.0K
$263.00Nov 60.500.52$0.513.9%7.8K0.146.6K

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 539.9141.15$40.533.1%101.00--
$225.00Nov 644.9946.27$45.632.8%21.004
$230.00Nov 639.9941.26$40.633.1%--1.0013
$240.00Nov 529.9030.96$30.433.5%121.00--
$250.00Nov 519.9121.15$20.536.0%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 51.111.95$1.5354.9%81.2K1.00900
$273.00Nov 52.322.70$2.5115.1%55.3K1.00596
$274.00Nov 53.324.03$3.6819.3%43.6K1.00498
$275.00Nov 54.354.63$4.496.2%46.5K1.00414
$276.00Nov 55.385.63$5.514.5%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%44.2K0.0239
$276.00Nov 50.000.01$0.01100.0%41.0K0.0171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 204.614.68$4.641.5%119.1K0.4059.6K
$270.00Nov 50.020.04$0.0366.7%111.7K0.14558
$271.00Nov 50.460.59$0.5324.5%109.4K0.88574
$270.00Nov 205.695.76$5.731.2%93.9K0.47201.9K
$264.00Nov 203.743.81$3.781.9%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. 15 strikes (avg 65.3%, max 94.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Nov 6Dec 1848.9%25.2%94.3%83102
$265.00Nov 6Dec 1847.8%24.8%92.3%13921.3K
$266.00Nov 6Dec 1846.4%24.5%89.5%71316
$267.50Nov 6Dec 1144.9%24.7%82.1%17388
$272.50Nov 6Dec 1140.9%26.0%57.1%4.3K74
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Nov 6Dec 1849.0%25.2%94.5%6.4K2.6K
$265.00Nov 6Dec 1847.7%24.8%92.0%54.9K70.2K
$266.00Nov 6Dec 1846.5%24.5%89.7%9.4K7.0K
$267.50Nov 6Dec 1145.0%24.7%82.3%2.8K2.6K
$272.50Nov 6Dec 1140.9%26.0%57.1%20.5K10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 699 found (best R:R 5.25, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$262.00$262.50Dec 11$0.32$0.18$0.3266%0.56$262.32
$268.00$269.00Nov 6$0.65$0.35$0.6566%0.54$268.65
$291.00$292.00Dec 4$0.11$0.89$0.1111%8.09$291.11
$293.00$294.00Dec 18$0.13$0.87$0.1313%6.69$293.13
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$289.00Dec 11$0.16$0.84$0.1684%5.25$289.84
$270.00$260.00Nov 19$2.80$7.20$2.8048%2.57$267.20
$286.00$285.00Dec 4$0.45$0.55$0.4581%1.22$285.55
$283.00$282.00Nov 17$0.49$0.51$0.4985%1.04$282.51
$283.00$282.00Nov 19$0.49$0.51$0.4983%1.04$282.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 512 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Dec 4$0.59$0.59$0.4150%1.44$271.59
$271.00$272.00Dec 11$0.59$0.59$0.4150%1.44$271.59
$271.00$272.00Dec 18$0.58$0.58$0.4251%1.38$271.58
$271.00$272.00Nov 20$0.58$0.58$0.4250%1.38$271.58
$273.00$274.00Dec 4$0.54$0.54$0.4654%1.17$273.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.68$0.68$9.3283%0.07$259.32
$262.50$262.00Nov 12$0.11$0.11$0.3974%0.28$262.39
$267.50$267.00Nov 6$0.13$0.13$0.3769%0.35$267.37
$268.00$267.50Nov 6$0.14$0.14$0.3666%0.39$267.86
$263.00$262.50Nov 11$0.10$0.10$0.4075%0.25$262.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.20, cheapest $2.01)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Nov 6Nov 12$2.1244.9%31.3%
$272.50Nov 6Nov 13$2.4240.9%29.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Nov 6Nov 12$2.0145.0%31.3%
$272.50Nov 6Nov 13$2.2440.9%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 606 found (cheapest 0.21% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Nov 5$0.53$0.03$0.56$269.44$270.560.21%
$271.00Nov 5$0.03$0.53$0.56$270.44$271.560.21%
$269.00Nov 5$1.52$0.01$1.53$267.47$270.530.56%
$272.00Nov 5$0.01$1.53$1.54$270.46$273.540.57%
$268.00Nov 5$2.33$0.01$2.34$265.66$270.340.86%
$273.00Nov 5$0.01$2.51$2.52$270.48$275.520.93%
$267.00Nov 5$3.54$0.01$3.55$263.45$270.551.31%
$274.00Nov 5$0.01$3.68$3.69$270.31$277.691.36%
$275.00Nov 5$0.01$4.49$4.50$270.50$279.501.66%
$271.00Nov 6$2.18$2.57$4.75$266.25$275.751.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.02% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$271.00$270.00Nov 5$0.03$0.03$0.06$269.94$271.06
$274.00$267.00Nov 6$0.94$1.15$2.09$264.91$276.09
$274.00$267.50Nov 6$0.94$1.28$2.22$265.28$276.22
$274.00$268.00Nov 6$0.94$1.42$2.36$265.64$276.36
$273.00$267.00Nov 6$1.29$1.15$2.44$264.56$275.44
$273.00$267.50Nov 6$1.29$1.28$2.57$264.93$275.57
$273.00$268.00Nov 6$1.29$1.42$2.71$265.29$275.71
$272.50$267.00Nov 6$1.48$1.15$2.63$264.37$275.13
$272.50$267.50Nov 6$1.48$1.28$2.76$264.74$275.26
$272.50$268.00Nov 6$1.48$1.42$2.90$265.10$275.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 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
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
242/243280/281Dec 18$0.49$0.5150%0.96$242.51$280.49
245/246280/281Dec 18$0.51$0.4948%1.04$245.49$280.51
251/252277/278Nov 20$0.49$0.5150%0.96$251.51$277.49
252/253277/278Nov 20$0.50$0.5049%1.00$252.50$277.50
253/254277/278Nov 20$0.51$0.4948%1.04$253.49$277.51
252/253278/279Nov 27$0.51$0.4948%1.04$252.49$278.51
255/256277/278Nov 20$0.53$0.4746%1.13$255.47$277.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 5.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$269.00$270.00$271.00Nov 5$0.49$0.5186%1.04
$270.00$271.00$272.00Nov 5$0.48$0.5284%1.08
$230.00$235.00$240.00Dec 18$0.09$4.914%54.56
$270.00$271.00$272.00Nov 6$0.06$0.9413%15.67
$273.00$274.00$275.00Nov 9$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 19$1.52$8.4834%5.58
$240.00$250.00$260.00Nov 10$0.47$9.5314%20.28
$230.00$240.00$250.00Nov 17$0.26$9.748%37.46
$269.00$270.00$271.00Nov 5$0.48$0.5286%1.08
$230.00$240.00$250.00Nov 12$0.19$9.817%51.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-5.51, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.51$14.49
$230.00$250.001:2Dec 11-$6.25$13.75
$250.00$260.001:2Nov 5-$0.33$9.67
$250.00$260.001:2Nov 10-$2.68$7.32
$260.00$267.001:2Nov 12-$1.40$5.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 19-$0.16$9.84
$257.50$250.001:2Nov 12-$0.07$7.43
$257.50$250.001:2Nov 17-$0.39$7.11
$250.00$240.001:2Nov 18-$0.19$9.81
$250.00$240.001:2Nov 17-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 311 found (best yield 3.35%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Dec 18$9.090.490.0%3.35%3.36%600217
$272.00Dec 18$8.510.480.4%3.14%3.52%1.2K156
$273.00Dec 18$7.950.460.8%2.93%3.68%7002.0K
$274.00Dec 18$7.420.451.1%2.74%3.85%476316
$271.00Dec 11$8.700.500.0%3.21%3.22%473
$275.00Dec 18$6.930.431.5%2.56%4.04%2.0K28.6K
$272.00Dec 11$8.100.490.4%2.99%3.37%17620
$272.50Dec 11$7.810.480.6%2.88%3.44%1981
$273.00Dec 11$7.540.470.8%2.78%3.53%7015
$276.00Dec 18$6.410.411.9%2.37%4.22%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 1,018,005
Total Puts 2,169,786
Put/Call Ratio 2.13
Net Difference -1,151,781

Prior's Put/Call Breakdown

Total Calls 847,295
Total Puts 1,222,650
Put/Call Ratio 1.44
Net Difference -375,355

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