Tour v536
IWM
iShares Russell 2000 ETF
$272.06 +0.40%
(11/6 09:55) ◀
|
Friday, November 6, 2026 (10:00am)
January 2026
|
▶ (11/6 10:05)
◀ 11/6 10:00 ▶

Option Volume

Detail
ℹ
Current (11/06 10:00am) 281,819
Calls: 138,788 (49%)
Puts: 143,031 (51%)
Prior (11/05) 342,345
Calls: 105,031 (31%)
Puts: 237,314 (69%)
Current vs Prior -17.68%
Calls: +32.14% (Calls)
Puts: -39.73% (Puts)
Prior 7-Day Total 14,368,439
Calls: 5,677,565 (40%)
Puts: 8,690,874 (60%)
Prior 7-Day Average 2,052,634
Calls: 811,080 (40%)
Puts: 1,241,553 (60%)
Current vs Prior 7-Day Avg -86.27%
Calls: -82.89%
Puts: -88.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:00am) $34.88M
Calls: $14.45M (41%)
Puts: $20.42M (59%)
Prior (11/05) $56.55M
Calls: $8.36M (15%)
Puts: $48.19M (85%)
Current vs Prior -38.33%
Calls: +72.92%
Puts: -57.62%
Prior 7-Day Total $2.16B
Calls: $504.15M (23%)
Puts: $1.66B (77%)
Prior 7-Day Average $308.60M
Calls: $72.02M (23%)
Puts: $236.58M (77%)
Current vs Prior 7-Day Avg -88.70%
Calls: -79.93%
Puts: -91.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:00am) 1.03
Prior (11/05) 2.26
Current vs Prior -54.39%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -31.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:00am) 5,991,015
Calls: 1,905,073 (32%)
Puts: 4,085,942 (68%)
Prior (11/05) 5,899,982
Calls: 1,809,687 (31%)
Puts: 4,090,295 (69%)
Current vs Prior +1.54%
Prior 7-Day Total 30,352,785
Calls: 9,277,338 (31%)
Puts: 21,075,447 (69%)
Prior 7-Day Average 4,336,112
Calls: 1,325,334 (31%)
Puts: 3,010,778 (69%)
Current vs Prior 7-Day Avg +38.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.00% | 1.75%1.00% | 1.75%1.00% | 2.81%3.14% | 6.13%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -49.07% | -32.51%-49.07% | -32.51%-49.07% | -25.22%-21.80% | -11.95%
Prior 7-Day Avg 1.33% | 1.76%0.88% | 1.76%1.58% | 2.94%3.69% | 6.03%
Current vs 7-Day Avg -24.87% | -0.36%+13.53% | -0.56%-36.99% | -4.39%-14.86% | +1.77%
Prior 7-Day Eod 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs 7-Day Eod -49.07% | -32.51%-49.07% | -32.51%-49.07% | -25.22%-21.80% | -11.95%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 3.69%
Calls: 3.17% | 2.75%
Puts: 6.90% | 4.63%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +122.03% | +85.43%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg +24.49% | +29.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. P/C ratio dropping 54% - sentiment shifting bullish. Put-heavy open interest (4,085,942 puts vs 1,905,073 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:00BEARISHNEUTRALBEARISH
09:55BEARISHNEUTRALBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 900 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.00Dec 1118.8418.99$18.920.8%--0.7734
$253.00Dec 1122.2522.44$22.350.9%--0.8110
$260.00Dec 1116.3916.53$16.460.9%20.7338
$247.50Nov 1925.3725.59$25.480.9%20.92--
$255.00Dec 1120.5220.71$20.620.9%--0.8012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 204.724.78$4.751.3%480.4913.5K
$271.00Dec 187.407.52$7.461.6%970.485.3K
$282.00Nov 2010.7510.94$10.851.8%20.812.3K
$270.00Nov 203.934.00$3.971.8%4.8K0.43167.5K
$272.00Dec 187.817.95$7.881.8%100.5013.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 255 found (avg $0.47, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.140.16$0.1513.3%6.3K0.101.8K
$277.00Nov 60.080.09$0.0911.1%4.9K0.062.8K
$277.50Nov 60.060.07$0.0714.3%1.4K0.051.3K
$278.00Nov 60.050.06$0.0616.7%2.2K0.042.6K
$275.00Nov 60.250.27$0.267.7%10.9K0.177.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 60.150.16$0.166.3%1.3K0.092.1K
$266.00Nov 60.100.11$0.119.1%2.9K0.067.0K
$265.00Nov 60.070.08$0.0812.5%3.2K0.0410.9K
$267.50Nov 60.180.21$0.2015.0%2.1K0.113.7K
$268.00Nov 60.230.24$0.244.2%5.1K0.136.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 549 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 640.7942.98$41.895.2%--1.0013
$245.00Nov 625.8027.95$26.888.0%--1.0022
$255.00Nov 615.8118.09$16.9513.5%--1.0015
$257.00Nov 613.8016.08$14.9415.3%--1.0020
$258.00Nov 612.8115.21$14.0117.1%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.7226.09$24.919.5%--1.0010
$310.00Nov 1336.6439.22$37.936.8%81.00--
$286.00Nov 612.9015.21$14.0616.4%21.003
$287.00Nov 613.8016.20$15.0016.0%101.0010
$289.00Nov 615.8517.56$16.7010.2%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 980 active (total vol 281.7K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.250.27$0.267.7%10.9K0.177.0K
$273.00Nov 60.770.80$0.793.8%9.1K0.371.8K
$274.00Nov 60.450.48$0.476.4%9.0K0.262.8K
$272.00Nov 61.241.28$1.263.2%8.3K0.501.7K
$272.50Nov 60.981.02$1.004.0%8.0K0.441.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 201.511.56$1.543.2%12.5K0.1854.5K
$270.00Nov 60.530.56$0.555.5%11.5K0.2721.1K
$262.00Nov 60.030.04$0.0425.0%10.2K0.0217.1K
$269.00Nov 60.350.36$0.362.8%8.7K0.194.5K
$271.00Nov 60.800.84$0.824.9%6.8K0.382.3K

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 102.8%, max 124.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1847.5%21.2%124.5%694637
$270.00Nov 6Dec 1845.4%20.9%117.1%1.1K24.7K
$271.00Nov 6Dec 1843.6%20.6%111.6%3.5K2.1K
$272.00Nov 6Dec 1842.9%20.3%111.4%8.3K2.8K
$272.50Nov 6Dec 1142.5%20.4%108.6%8.0K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1847.5%21.2%124.5%8.8K8.4K
$270.00Nov 6Dec 1845.4%20.9%117.1%11.6K113.7K
$271.00Nov 6Dec 1843.6%20.6%111.6%6.9K7.6K
$272.00Nov 6Dec 1842.9%20.3%111.4%4.6K21.0K
$272.50Nov 6Dec 1142.5%20.4%108.6%1.7K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 588 found (best R:R 1.63, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$261.00Nov 13$0.50$0.50$0.5086%1.00$260.50
$244.00$245.00Nov 20$0.65$0.35$0.6593%0.54$244.65
$266.00$267.00Nov 6$0.65$0.35$0.6593%0.54$266.65
$275.00$276.00Nov 6$0.11$0.89$0.1117%8.09$275.11
$292.00$293.00Dec 18$0.13$0.87$0.1314%6.69$292.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$289.00Dec 18$0.38$0.62$0.3883%1.63$289.62
$285.00$284.00Dec 4$0.41$0.59$0.4180%1.44$284.59
$277.50$277.00Nov 6$0.18$0.32$0.1895%1.78$277.32
$285.00$284.00Nov 20$0.61$0.39$0.6188%0.64$284.39
$250.00$245.00Dec 11$0.44$4.56$0.4416%10.36$249.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 433 found (best R:R 1.38, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.58$0.58$0.4252%1.38$273.58
$274.00$275.00Dec 4$0.53$0.53$0.4754%1.13$274.53
$274.00$275.00Dec 11$0.54$0.54$0.4653%1.17$274.54
$273.00$274.00Dec 11$0.56$0.56$0.4451%1.27$273.56
$277.00$278.00Dec 18$0.47$0.47$0.5360%0.89$277.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$266.00$265.00Nov 9$0.13$0.13$0.8784%0.15$265.87
$270.00$269.00Nov 6$0.19$0.19$0.8173%0.23$269.81
$269.00$268.00Nov 6$0.12$0.12$0.8881%0.14$268.88
$267.50$267.00Nov 13$0.13$0.13$0.3768%0.35$267.37
$260.00$250.00Nov 10$0.23$0.23$9.7792%0.02$259.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.28, cheapest $0.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.9243.6%20.8%
$272.00Nov 6Nov 9$0.9242.9%20.3%
$273.00Nov 6Nov 9$0.8841.9%21.0%
$272.50Nov 6Nov 13$2.5542.5%24.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.8743.6%20.8%
$272.00Nov 6Nov 9$0.9042.9%20.3%
$273.00Nov 6Nov 9$0.8541.9%21.0%
$272.50Nov 6Nov 13$2.3742.5%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 511 found (cheapest 0.90% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.50Nov 6$1.00$1.45$2.45$270.05$274.950.90%
$272.00Nov 6$1.26$1.21$2.47$269.53$274.470.91%
$273.00Nov 6$0.79$1.74$2.53$270.47$275.530.93%
$271.00Nov 6$1.87$0.82$2.69$268.31$273.690.99%
$274.00Nov 6$0.47$2.41$2.88$271.12$276.881.06%
$270.00Nov 6$2.60$0.55$3.15$266.85$273.151.16%
$275.00Nov 6$0.26$3.21$3.47$271.53$278.471.28%
$269.00Nov 6$3.41$0.36$3.77$265.23$272.771.39%
$276.00Nov 6$0.15$4.11$4.26$271.74$280.261.57%
$273.00Nov 9$1.67$2.59$4.26$268.74$277.261.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.13% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$267.50Nov 6$0.15$0.20$0.35$267.15$276.35
$276.00$268.00Nov 6$0.15$0.24$0.39$267.61$276.39
$275.00$267.50Nov 6$0.26$0.20$0.46$267.04$275.46
$275.00$268.00Nov 6$0.26$0.24$0.50$267.50$275.50
$276.00$269.00Nov 6$0.15$0.36$0.51$268.49$276.51
$275.00$269.00Nov 6$0.26$0.36$0.62$268.38$275.62
$274.00$267.50Nov 6$0.47$0.20$0.67$266.83$274.67
$274.00$268.00Nov 6$0.47$0.24$0.71$267.29$274.71
$276.00$270.00Nov 6$0.15$0.55$0.70$269.30$276.70
$274.00$269.00Nov 6$0.47$0.36$0.83$268.17$274.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 579 found (best R:R 1.17, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256279/280Dec 4$0.54$0.4647%1.17$255.46$279.54
255/256280/281Dec 4$0.51$0.4949%1.04$255.49$280.51
247/248281/282Dec 18$0.48$0.5252%0.92$247.52$281.48
247/248280/281Dec 18$0.50$0.5050%1.00$247.50$280.50
247/248282/283Dec 18$0.46$0.5454%0.85$247.54$282.46
251/252281/282Dec 18$0.51$0.4948%1.04$251.49$281.51
251/252280/281Dec 18$0.53$0.4746%1.13$251.47$280.53
251/252282/283Dec 18$0.49$0.5150%0.96$251.51$282.49
249/250281/282Dec 18$0.49$0.5150%0.96$249.51$281.49
248/249281/282Dec 18$0.48$0.5251%0.92$248.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.869%70.43
$257.50$260.00$262.50Nov 19$0.08$2.428%30.25
$269.00$270.00$271.00Nov 6$0.08$0.9218%11.50
$270.00$271.00$272.00Nov 6$0.12$0.8823%7.33
$260.00$262.50$265.00Nov 19$0.12$2.3810%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.18$9.827%54.56
$230.00$240.00$250.00Nov 17$0.12$9.885%82.33
$230.00$240.00$250.00Nov 12$0.08$9.923%124.00
$240.00$245.00$250.00Dec 4$0.10$4.906%49.00
$230.00$235.00$240.00Dec 18$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-3.17, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$252.001:2Dec 11-$3.17$18.83
$230.00$250.001:2Dec 4-$5.45$14.55
$250.00$260.001:2Nov 10-$2.70$7.30
$252.50$262.001:2Nov 17-$3.25$6.25
$262.00$269.001:2Nov 17-$0.84$6.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$260.001:2Nov 19-$0.66$4.34
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 17-$0.09$9.91
$250.00$240.001:2Nov 12$0.00$10.00
$245.00$235.001:2Nov 16-$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 256 found (best yield 2.84%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$7.740.480.3%2.84%3.19%1572.6K
$274.00Dec 18$7.180.460.7%2.64%3.35%17718
$275.00Dec 18$6.650.441.1%2.44%3.52%5029.9K
$272.50Dec 11$7.590.500.2%2.79%2.95%4177
$276.00Dec 18$6.140.421.4%2.26%3.71%31.0K
$273.00Dec 11$7.300.490.3%2.68%3.03%364
$274.00Dec 11$6.740.470.7%2.48%3.19%--69
$277.00Dec 18$5.650.401.8%2.08%3.89%501.3K
$275.00Dec 11$6.200.451.1%2.28%3.36%1696
$278.00Dec 18$5.190.382.2%1.91%4.09%353.7K

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 138,788
Total Puts 143,031
Put/Call Ratio 1.03
Net Difference -4,243

Prior's Put/Call Breakdown

Total Calls 105,031
Total Puts 237,314
Put/Call Ratio 2.26
Net Difference -132,283

Prior 7-Day Put/Call Summary

Total Calls 5,677,565
Total Puts 8,690,874
Average Put/Call Ratio 1.51
Ratio Trend Falling

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