Tour v536
IWM
iShares Russell 2000 ETF
$272.31 +0.49%
(11/6 10:05) ◀
|
Friday, November 6, 2026 (10:10am)
January 2026
|
▶ (11/6 10:15)
◀ 11/6 10:10 ▶

Option Volume

Detail
ℹ
Current (11/06 10:10am) 398,651
Calls: 165,830 (42%)
Puts: 232,821 (58%)
Prior (11/05) 453,844
Calls: 146,239 (32%)
Puts: 307,605 (68%)
Current vs Prior -12.16%
Calls: +13.40% (Calls)
Puts: -24.31% (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 -80.58%
Calls: -79.55%
Puts: -81.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:10am) $72.76M
Calls: $18.47M (25%)
Puts: $54.29M (75%)
Prior (11/05) $78.43M
Calls: $12.37M (16%)
Puts: $66.05M (84%)
Current vs Prior -7.23%
Calls: +49.25%
Puts: -17.81%
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 -76.42%
Calls: -74.36%
Puts: -77.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:10am) 1.40
Prior (11/05) 2.10
Current vs Prior -33.25%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -6.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:10am) 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 0.96% | 1.71%0.96% | 1.71%0.96% | 2.78%3.14% | 6.15%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -51.00% | -34.27%-50.99% | -34.27%-50.99% | -25.98%-21.96% | -11.77%
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 -27.71% | -2.96%+9.24% | -3.15%-39.37% | -5.35%-15.03% | +1.98%
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 -51.00% | -34.27%-50.99% | -34.27%-50.99% | -25.98%-21.96% | -11.77%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.54% | 1.49%
Calls: 1.48% | 0.88%
Puts: 1.59% | 2.10%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -32.16% | -25.13%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -61.96% | -47.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($54.29M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio dropping 33% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BEARISHBEARISHBEARISH
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 1,102 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1148.8148.95$48.880.3%--0.9368
$230.00Dec 443.5643.69$43.630.3%--0.9377
$230.00Dec 1143.9744.12$44.050.3%--0.92153
$270.00Nov 114.504.52$4.510.4%2700.6151
$244.00Nov 2029.2129.34$29.280.4%10.9213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 112.112.12$2.120.5%3.2K0.391.0K
$261.00Nov 201.811.82$1.820.5%5540.2189.2K
$265.00Dec 185.355.38$5.370.6%1.8K0.3666.7K
$293.00Dec 1120.8721.00$20.940.6%120.89150
$273.00Nov 61.531.54$1.540.6%1.2K0.622.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 255 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 60.060.07$0.0714.3%5.7K0.052.8K
$276.00Nov 60.130.14$0.147.1%7.4K0.091.8K
$275.00Nov 60.260.27$0.273.7%13.5K0.167.0K
$274.00Nov 60.480.49$0.492.0%10.6K0.262.8K
$281.00Nov 90.060.07$0.0714.3%2960.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 60.110.12$0.128.3%1.7K0.082.1K
$265.00Nov 60.050.06$0.0616.7%3.7K0.0410.9K
$267.50Nov 60.140.15$0.156.7%2.6K0.103.7K
$266.00Nov 60.080.09$0.0911.1%4.4K0.067.0K
$268.00Nov 60.180.19$0.195.3%5.6K0.126.5K

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
$240.00Nov 1032.0832.70$32.391.9%11.001
$250.00Nov 1022.1022.77$22.443.0%--1.0010
$230.00Nov 1342.2242.88$42.551.6%--1.0010
$240.00Nov 1332.3132.86$32.591.7%--1.00140
$230.00Nov 1842.4343.07$42.751.5%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 66.666.81$6.742.2%461.002.4K
$280.00Nov 67.667.85$7.762.4%331.006.0K
$281.00Nov 68.648.84$8.742.3%111.00667
$282.00Nov 69.639.84$9.742.2%211.00649
$282.50Nov 610.1510.33$10.241.8%51.00115

Most actively traded options today. High liquidity = easy entry/exit. 1,031 active (total vol 398.5K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.260.27$0.273.7%13.5K0.167.0K
$273.00Nov 60.840.85$0.851.2%11.3K0.381.8K
$272.50Nov 61.071.08$1.080.9%10.7K0.451.3K
$274.00Nov 60.480.49$0.492.0%10.6K0.262.8K
$272.00Nov 61.341.36$1.351.5%9.5K0.521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.993.02$3.011.0%30.5K0.3445.6K
$277.00Nov 207.127.23$7.181.5%30.4K0.6540.0K
$259.00Nov 201.531.56$1.551.9%17.5K0.1854.5K
$270.00Nov 60.430.44$0.442.3%14.0K0.2521.1K
$262.00Nov 60.020.03$0.0333.3%10.3K0.0117.1K

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 90.0%, max 117.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1846.3%21.3%117.2%703637
$270.00Nov 6Dec 1844.6%21.0%112.1%1.4K24.7K
$271.00Nov 6Dec 1842.8%20.8%106.3%3.8K2.1K
$272.00Nov 6Dec 1841.5%20.5%102.7%9.6K2.8K
$272.50Nov 6Dec 1140.8%20.5%99.6%10.7K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1846.3%21.3%117.2%10.3K8.4K
$270.00Nov 6Dec 1844.6%21.0%112.1%14.1K113.7K
$271.00Nov 6Dec 1842.8%20.8%106.3%10.2K7.6K
$272.00Nov 6Dec 1841.5%20.5%102.7%5.8K21.0K
$272.50Nov 6Dec 1140.8%20.5%99.6%2.1K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 1.56, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Dec 4$0.11$0.89$0.1111%8.09$290.11
$287.50$288.00Dec 11$0.10$0.40$0.1019%4.00$287.60
$282.50$283.00Dec 11$0.15$0.35$0.1529%2.33$282.65
$294.00$295.00Dec 18$0.11$0.89$0.1111%8.09$294.11
$293.00$294.00Dec 11$0.11$0.89$0.1111%8.09$293.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Dec 18$0.39$0.61$0.3985%1.56$290.61
$265.00$260.00Nov 19$0.82$4.18$0.8229%5.10$264.18
$250.00$245.00Dec 11$0.43$4.57$0.4316%10.63$249.57
$245.00$240.00Dec 4$0.24$4.76$0.2411%19.83$244.76
$230.00$220.00Dec 11$0.25$9.75$0.256%39.00$229.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.54$0.54$0.4655%1.17$275.54
$273.00$274.00Dec 18$0.57$0.57$0.4352%1.33$273.57
$273.00$274.00Nov 27$0.56$0.56$0.4452%1.27$273.56
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
$274.00$275.00Nov 27$0.53$0.53$0.4754%1.13$274.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 6$0.16$0.16$0.8475%0.19$269.84
$267.50$267.00Nov 12$0.12$0.12$0.3870%0.32$267.38
$268.00$267.50Nov 13$0.13$0.13$0.3767%0.35$267.87
$267.50$267.00Nov 17$0.13$0.13$0.3766%0.35$267.37
$271.00$270.00Nov 6$0.24$0.24$0.7664%0.32$270.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.28, cheapest $0.86)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.8842.8%20.6%
$272.00Nov 6Nov 9$0.9241.5%20.0%
$273.00Nov 6Nov 9$0.8840.3%20.4%
$272.50Nov 6Nov 13$2.5740.8%24.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.8642.8%20.6%
$272.00Nov 6Nov 9$0.8841.5%19.9%
$273.00Nov 6Nov 9$0.8440.3%20.4%
$272.50Nov 6Nov 13$2.3940.8%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.86% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.50Nov 6$1.08$1.26$2.34$270.16$274.840.86%
$272.00Nov 6$1.35$1.04$2.39$269.61$274.390.88%
$273.00Nov 6$0.85$1.54$2.39$270.61$275.390.88%
$271.00Nov 6$1.99$0.68$2.67$268.33$273.670.98%
$274.00Nov 6$0.49$2.17$2.66$271.34$276.660.98%
$270.00Nov 6$2.75$0.44$3.19$266.81$273.191.17%
$275.00Nov 6$0.27$2.96$3.23$271.77$278.231.19%
$269.00Nov 6$3.59$0.28$3.87$265.13$272.871.42%
$276.00Nov 6$0.14$3.84$3.98$272.02$279.981.46%
$273.00Nov 9$1.73$2.38$4.11$268.89$277.111.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.12% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 6$0.14$0.19$0.33$267.67$276.33
$276.00$269.00Nov 6$0.14$0.28$0.42$268.58$276.42
$275.00$268.00Nov 6$0.27$0.19$0.46$267.54$275.46
$275.00$269.00Nov 6$0.27$0.28$0.55$268.45$275.55
$276.00$270.00Nov 6$0.14$0.44$0.58$269.42$276.58
$275.00$270.00Nov 6$0.27$0.44$0.71$269.29$275.71
$274.00$268.00Nov 6$0.49$0.19$0.68$267.32$274.68
$274.00$269.00Nov 6$0.49$0.28$0.77$268.23$274.77
$274.00$270.00Nov 6$0.49$0.44$0.93$269.07$274.93
$276.00$271.00Nov 6$0.14$0.68$0.82$270.18$276.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 576 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250280/281Dec 18$0.52$0.4848%1.08$249.48$280.52
249/250281/282Dec 18$0.50$0.5050%1.00$249.50$281.50
249/250282/283Dec 18$0.48$0.5252%0.92$249.52$282.48
254/255279/280Nov 27$0.47$0.5353%0.89$254.53$279.47
256/257279/280Nov 27$0.49$0.5150%0.96$256.51$279.49
247/248280/281Dec 18$0.50$0.5049%1.00$247.50$280.50
247/248281/282Dec 18$0.48$0.5251%0.92$247.52$281.48
247/248282/283Dec 18$0.46$0.5453%0.85$247.54$282.46
252/253280/281Dec 11$0.52$0.4847%1.08$252.48$280.52
254/255280/281Dec 11$0.54$0.4645%1.17$254.46$280.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.27$9.739%36.04
$220.00$225.00$230.00Nov 20$0.08$4.926%61.50
$225.00$230.00$235.00Nov 20$0.09$4.916%54.56
$257.50$260.00$262.50Nov 19$0.06$2.448%40.67
$269.00$270.00$271.00Nov 6$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.16$9.847%61.50
$230.00$240.00$250.00Nov 17$0.13$9.875%75.92
$230.00$240.00$250.00Nov 12$0.08$9.923%124.00
$235.00$240.00$245.00Dec 4$0.05$4.954%99.00
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 394 found (best net $-2.99, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$252.001:2Dec 11-$2.99$19.01
$230.00$250.001:2Dec 4-$5.65$14.35
$250.00$260.001:2Nov 10-$3.08$6.92
$252.50$262.001:2Nov 17-$3.40$6.10
$262.00$269.001:2Nov 17-$1.00$6.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 17-$0.09$9.91
$265.00$260.001:2Nov 19-$0.71$4.29
$290.00$284.001:2Nov 10-$5.72$0.28
$250.00$240.001:2Nov 12-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 2.90%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$7.900.480.2%2.90%3.15%1722.6K
$274.00Dec 18$7.330.470.6%2.69%3.31%17718
$275.00Dec 18$6.820.451.0%2.50%3.49%16629.9K
$272.50Dec 11$7.750.500.1%2.85%2.92%4177
$276.00Dec 18$6.270.431.4%2.30%3.66%41.0K
$273.00Dec 11$7.460.490.2%2.74%2.99%364
$277.00Dec 18$5.780.411.7%2.12%3.84%501.3K
$274.00Dec 11$6.890.470.6%2.53%3.15%--69
$275.00Dec 11$6.350.451.0%2.33%3.32%1696
$278.00Dec 18$5.310.392.1%1.95%4.04%363.7K

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 165,830
Total Puts 232,821
Put/Call Ratio 1.40
Net Difference -66,991

Prior's Put/Call Breakdown

Total Calls 146,239
Total Puts 307,605
Put/Call Ratio 2.10
Net Difference -161,366

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