Tour v536
IWM
iShares Russell 2000 ETF
$271.81 +0.31%
(11/6 10:00) ◀
|
Friday, November 6, 2026 (10:05am)
January 2026
|
▶ (11/6 10:10)
◀ 11/6 10:05 ▶

Option Volume

Detail
ℹ
Current (11/06 10:05am) 375,308
Calls: 155,032 (41%)
Puts: 220,276 (59%)
Prior (11/05) 412,864
Calls: 130,370 (32%)
Puts: 282,494 (68%)
Current vs Prior -9.10%
Calls: +18.92% (Calls)
Puts: -22.02% (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 -81.72%
Calls: -80.89%
Puts: -82.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:05am) $70.96M
Calls: $15.15M (21%)
Puts: $55.81M (79%)
Prior (11/05) $72.13M
Calls: $10.74M (15%)
Puts: $61.39M (85%)
Current vs Prior -1.63%
Calls: +41.06%
Puts: -9.10%
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 -77.01%
Calls: -78.97%
Puts: -76.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:05am) 1.42
Prior (11/05) 2.17
Current vs Prior -34.43%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -5.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:05am) 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 1.11% | 1.78%1.11% | 1.78%1.11% | 2.95%3.21% | 6.22%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -43.19% | -31.46%-43.19% | -31.46%-43.19% | -21.53%-20.17% | -10.71%
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 -16.20% | +1.20%+26.64% | +1.00%-29.71% | +0.33%-13.08% | +3.21%
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 -43.19% | -31.46%-43.19% | -31.46%-43.19% | -21.53%-20.17% | -10.71%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.67% | 1.02%
Calls: 0.58% | 1.14%
Puts: 0.76% | 0.90%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -70.48% | -48.74%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -83.45% | -64.08%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($55.81M) vs calls ($15.15M). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio dropping 34% - 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 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
10:05BEARISHBEARISHBEARISH
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 1,105 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1148.3048.46$48.380.3%--0.9368
$260.00Nov 2013.9313.98$13.960.4%10.80846
$230.00Dec 443.0543.21$43.130.4%--0.9377
$230.00Dec 1143.4743.64$43.560.4%--0.92153
$259.00Nov 2014.7914.85$14.820.4%20.81249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 112.332.34$2.340.4%3.1K0.411.0K
$275.00Nov 63.383.40$3.390.6%1.4K0.8628.1K
$267.00Nov 111.481.49$1.490.7%1530.28107
$270.00Nov 91.421.43$1.420.7%1.3K0.372.3K
$274.00Nov 114.154.18$4.170.7%1600.61522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.46, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.100.11$0.119.1%7.0K0.081.8K
$277.00Nov 60.060.07$0.0714.3%5.3K0.052.8K
$275.00Nov 60.200.21$0.214.8%13.0K0.147.0K
$274.00Nov 60.380.39$0.392.6%10.1K0.232.8K
$280.00Nov 90.090.10$0.1010.0%6330.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 60.070.08$0.0812.5%3.6K0.0410.9K
$266.00Nov 60.110.12$0.128.3%3.9K0.077.0K
$267.00Nov 60.170.18$0.185.6%1.6K0.102.1K
$267.50Nov 60.210.22$0.224.5%2.4K0.123.7K
$264.00Nov 60.050.06$0.0616.7%1.8K0.032.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 550 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 1031.8132.27$32.041.4%11.001
$230.00Nov 1341.7642.41$42.081.5%--1.0010
$230.00Nov 1842.0142.66$42.331.5%21.00--
$230.00Nov 1942.0442.70$42.371.6%21.00--
$220.00Nov 2052.2052.70$52.451.0%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 67.147.29$7.222.1%451.002.4K
$280.00Nov 68.168.28$8.221.5%291.006.0K
$281.00Nov 69.169.28$9.221.3%101.00667
$282.00Nov 610.1610.29$10.231.3%171.00649
$282.50Nov 610.6510.79$10.721.3%51.00115

Most actively traded options today. High liquidity = easy entry/exit. 1,010 active (total vol 375.1K, top 30.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.200.21$0.214.8%13.0K0.147.0K
$273.00Nov 60.680.69$0.691.4%10.4K0.351.8K
$274.00Nov 60.380.39$0.392.6%10.1K0.232.8K
$272.50Nov 60.880.89$0.891.1%9.8K0.411.3K
$272.00Nov 61.121.13$1.130.9%8.9K0.481.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.143.18$3.161.3%30.4K0.3545.6K
$277.00Nov 207.487.57$7.531.2%30.4K0.6640.0K
$259.00Nov 201.601.64$1.622.5%15.5K0.1954.5K
$270.00Nov 60.590.60$0.601.7%12.8K0.2921.1K
$262.00Nov 60.030.04$0.0425.0%10.2K0.0217.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 87.4%, max 123.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1847.6%21.3%123.7%702637
$270.00Nov 6Dec 1845.5%21.0%116.4%1.4K24.7K
$271.00Nov 6Dec 1843.4%20.7%109.8%3.6K2.1K
$272.00Nov 6Dec 1842.4%20.4%107.5%9.0K2.8K
$272.50Nov 6Dec 1141.7%20.5%103.5%9.8K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1847.6%21.3%123.7%9.7K8.4K
$270.00Nov 6Dec 1845.5%21.0%116.4%12.9K113.7K
$271.00Nov 6Dec 1843.4%20.7%109.8%8.6K7.6K
$272.00Nov 6Dec 1842.4%20.4%107.5%5.4K21.0K
$272.50Nov 6Dec 1141.7%20.5%103.5%1.8K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 10.11, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.10$0.90$0.1011%9.00$293.10
$289.00$290.00Dec 4$0.12$0.88$0.1213%7.33$289.12
$287.00$287.50Dec 11$0.10$0.40$0.1020%4.00$287.10
$290.00$291.00Dec 11$0.14$0.86$0.1415%6.14$290.14
$292.00$293.00Dec 18$0.13$0.87$0.1313%6.69$292.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.45$4.55$0.4516%10.11$249.55
$265.00$260.00Nov 19$0.87$4.13$0.8729%4.75$264.13
$230.00$220.00Dec 11$0.25$9.75$0.256%39.00$229.75
$250.00$240.00Nov 17$0.25$9.75$0.258%39.00$249.75
$245.00$240.00Dec 11$0.33$4.67$0.3312%14.15$244.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
$276.00$277.00Dec 18$0.50$0.50$0.5058%1.00$276.50
$273.00$274.00Dec 18$0.56$0.56$0.4452%1.27$273.56
$274.00$275.00Dec 18$0.54$0.54$0.4654%1.17$274.54
$274.00$275.00Dec 4$0.53$0.53$0.4754%1.13$274.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$267.50Nov 12$0.14$0.14$0.3667%0.39$267.86
$269.00$268.00Nov 6$0.13$0.13$0.8780%0.15$268.87
$270.00$269.00Nov 6$0.20$0.20$0.8071%0.25$269.80
$268.00$267.50Nov 13$0.14$0.14$0.3666%0.39$267.86
$267.00$266.00Nov 9$0.15$0.15$0.8579%0.18$266.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.29, cheapest $0.89)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.9243.4%21.0%
$272.00Nov 6Nov 9$0.9242.4%21.4%
$273.00Nov 6Nov 9$0.8841.2%21.0%
$272.50Nov 6Nov 13$2.5641.7%24.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.8943.4%21.0%
$272.00Nov 6Nov 9$0.9042.4%21.4%
$273.00Nov 6Nov 9$0.8541.2%21.0%
$272.50Nov 6Nov 13$2.3841.7%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 510 found (cheapest 0.90% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 6$1.13$1.31$2.44$269.56$274.440.90%
$272.50Nov 6$0.89$1.57$2.46$270.04$274.960.91%
$273.00Nov 6$0.69$1.87$2.56$270.44$275.560.94%
$271.00Nov 6$1.71$0.89$2.60$268.40$273.600.96%
$274.00Nov 6$0.39$2.58$2.97$271.03$276.971.09%
$270.00Nov 6$2.40$0.60$3.00$267.00$273.001.10%
$275.00Nov 6$0.21$3.39$3.60$271.40$278.601.32%
$269.00Nov 6$3.22$0.40$3.62$265.38$272.621.33%
$272.00Nov 9$2.05$2.21$4.26$267.74$276.261.57%
$273.00Nov 9$1.57$2.72$4.29$268.71$277.291.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.16% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$267.50Nov 6$0.21$0.22$0.43$267.07$275.43
$275.00$268.00Nov 6$0.21$0.27$0.48$267.52$275.48
$275.00$269.00Nov 6$0.21$0.40$0.61$268.39$275.61
$274.00$267.50Nov 6$0.39$0.22$0.61$266.89$274.61
$274.00$268.00Nov 6$0.39$0.27$0.66$267.34$274.66
$274.00$269.00Nov 6$0.39$0.40$0.79$268.21$274.79
$275.00$270.00Nov 6$0.21$0.60$0.81$269.19$275.81
$274.00$270.00Nov 6$0.39$0.60$0.99$269.01$274.99
$273.00$267.50Nov 6$0.69$0.22$0.91$266.59$273.91
$273.00$268.00Nov 6$0.69$0.27$0.96$267.04$273.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 503 found (best R:R 0.92, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
253/254278/279Nov 27$0.48$0.5251%0.92$253.52$278.48
268/268278/278Nov 13$0.29$0.2139%1.38$267.71$277.79
247/248280/281Dec 18$0.49$0.5150%0.96$247.51$280.49
247/248281/282Dec 18$0.47$0.5352%0.89$247.53$281.47
246/247280/281Dec 18$0.48$0.5250%0.92$246.52$280.48
246/247281/282Dec 18$0.46$0.5452%0.85$246.54$281.46
254/255278/279Nov 27$0.48$0.5250%0.92$254.52$278.48
255/256279/280Nov 20$0.41$0.5957%0.69$255.59$279.41
255/256278/279Nov 27$0.49$0.5149%0.96$255.51$278.49
251/252280/281Dec 18$0.52$0.4846%1.08$251.48$280.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.909%99.00
$270.00$271.00$272.00Nov 6$0.11$0.8924%8.09
$255.00$257.50$260.00Nov 19$0.06$2.446%40.67
$270.00$271.00$272.00Nov 9$0.06$0.9414%15.67
$274.00$275.00$276.00Nov 9$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.19$9.818%51.63
$230.00$240.00$250.00Nov 17$0.13$9.875%75.92
$230.00$240.00$250.00Nov 12$0.07$9.934%141.86
$240.00$245.00$250.00Nov 27$0.08$4.925%61.50
$240.00$245.00$250.00Dec 11$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-2.60, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$252.001:2Dec 11-$2.60$19.40
$230.00$250.001:2Dec 4-$5.21$14.79
$250.00$260.001:2Nov 10-$2.42$7.58
$252.50$262.001:2Nov 17-$3.03$6.47
$262.00$269.001:2Nov 17-$0.81$6.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 12-$0.01$7.49
$250.00$240.001:2Nov 17-$0.09$9.91
$265.00$260.001:2Nov 19-$0.74$4.26
$250.00$240.001:2Nov 12-$0.02$9.98
$245.00$235.001:2Nov 16-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 267 found (best yield 3.03%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.230.490.1%3.03%3.10%951.2K
$273.00Dec 18$7.660.480.4%2.82%3.26%1722.6K
$274.00Dec 18$7.100.460.8%2.61%3.42%17718
$275.00Dec 18$6.570.441.2%2.42%3.59%5129.9K
$272.00Dec 11$7.820.510.1%2.88%2.95%61110
$272.50Dec 11$7.520.490.2%2.77%3.02%4177
$273.00Dec 11$7.240.490.4%2.66%3.10%364
$276.00Dec 18$6.070.421.5%2.23%3.77%31.0K
$274.00Dec 11$6.660.470.8%2.45%3.26%--69
$277.00Dec 18$5.580.401.9%2.05%3.96%501.3K

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 155,032
Total Puts 220,276
Put/Call Ratio 1.42
Net Difference -65,244

Prior's Put/Call Breakdown

Total Calls 130,370
Total Puts 282,494
Put/Call Ratio 2.17
Net Difference -152,124

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