Tour v536
IWM
iShares Russell 2000 ETF
$273.34 +0.87%
(11/6 10:10) ◀
|
Friday, November 6, 2026 (10:15am)
January 2026
|
▶ (11/6 10:25)
◀ 11/6 10:15 ▶

Option Volume

Detail
ℹ
Current (11/06 10:15am) 459,095
Calls: 194,651 (42%)
Puts: 264,444 (58%)
Prior (11/05) 503,181
Calls: 166,177 (33%)
Puts: 337,004 (67%)
Current vs Prior -8.76%
Calls: +17.13% (Calls)
Puts: -21.53% (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 -77.63%
Calls: -76.00%
Puts: -78.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:15am) $81.01M
Calls: $27.05M (33%)
Puts: $53.95M (67%)
Prior (11/05) $96.65M
Calls: $12.85M (13%)
Puts: $83.80M (87%)
Current vs Prior -16.19%
Calls: +110.56%
Puts: -35.62%
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 -73.75%
Calls: -62.44%
Puts: -77.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:15am) 1.36
Prior (11/05) 2.03
Current vs Prior -33.01%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -9.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:15am) 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 1.04% | 1.72%1.04% | 1.72%1.04% | 2.83%3.10% | 6.04%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -46.69% | -33.82%-46.69% | -33.81%-46.69% | -24.70%-22.99% | -13.25%
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 -21.36% | -2.28%+18.84% | -2.47%-34.04% | -3.72%-16.15% | +0.26%
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 -46.69% | -33.82%-46.69% | -33.81%-46.69% | -24.70%-22.99% | -13.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.41% | 0.65%
Calls: 1.48% | 0.87%
Puts: 1.33% | 0.42%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -37.89% | -67.34%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -65.17% | -77.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($53.95M). Bearish P/C ratio of 1.36 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:15BEARISHBEARISHBEARISH
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 1,109 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 2012.6012.64$12.620.3%--0.78114
$264.00Nov 2011.7711.81$11.790.3%--0.76233
$262.00Nov 2013.4513.50$13.480.4%10.7928
$230.00Dec 1144.9145.09$45.000.4%--0.93153
$259.00Nov 2016.0516.12$16.090.4%20.83249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 92.392.40$2.400.4%1400.55939
$271.00Nov 112.092.10$2.090.5%5440.38231
$275.00Nov 113.793.81$3.800.5%1170.59340
$278.00Nov 115.665.69$5.680.5%90.74624
$270.00Nov 111.791.80$1.800.6%3.2K0.341.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 60.060.07$0.0714.3%3.0K0.052.6K
$277.50Nov 60.090.10$0.1010.0%1.8K0.071.3K
$277.00Nov 60.130.14$0.147.1%6.6K0.102.8K
$276.00Nov 60.260.27$0.273.7%9.1K0.171.8K
$275.00Nov 60.480.49$0.492.0%16.6K0.287.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Nov 60.080.09$0.0911.1%3.0K0.063.7K
$268.00Nov 60.100.11$0.119.1%6.2K0.076.5K
$269.00Nov 60.160.17$0.175.9%11.6K0.104.5K
$267.00Nov 60.070.08$0.0812.5%2.0K0.052.1K
$270.00Nov 60.260.27$0.273.7%15.6K0.1521.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 552 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 1033.1433.64$33.391.5%11.001
$250.00Nov 1023.1823.75$23.472.4%--1.0010
$230.00Nov 1343.2943.78$43.541.1%--1.0010
$240.00Nov 1333.3633.85$33.611.5%--1.00140
$230.00Nov 1843.4844.05$43.771.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 66.616.88$6.754.0%361.006.0K
$281.00Nov 67.627.87$7.753.2%111.00667
$282.00Nov 68.608.87$8.743.1%261.00649
$282.50Nov 69.109.35$9.232.7%61.00115
$283.00Nov 69.619.83$9.722.3%161.00353

Most actively traded options today. High liquidity = easy entry/exit. 1,051 active (total vol 458.9K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.480.49$0.492.0%16.6K0.287.0K
$274.00Nov 60.840.85$0.851.2%15.4K0.402.8K
$273.00Nov 61.341.36$1.351.5%14.8K0.541.8K
$272.50Nov 61.651.67$1.661.2%12.9K0.611.3K
$272.00Nov 61.992.01$2.001.0%10.5K0.671.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.652.69$2.671.5%30.5K0.3145.6K
$277.00Nov 206.486.58$6.531.5%30.4K0.6140.0K
$259.00Nov 201.351.38$1.372.2%20.5K0.1654.5K
$270.00Nov 60.260.27$0.273.7%15.6K0.1521.1K
$269.00Nov 60.160.17$0.175.9%11.6K0.104.5K

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 96.2%, max 118.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1845.8%20.9%118.7%1.5K24.7K
$271.00Nov 6Dec 1843.6%20.7%111.1%4.1K2.1K
$272.00Nov 6Dec 1842.3%20.4%107.5%10.6K2.8K
$273.00Nov 6Dec 1840.9%20.1%103.6%14.9K4.4K
$272.50Nov 6Dec 1141.4%20.4%103.0%12.9K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1845.8%20.9%118.7%15.7K113.7K
$271.00Nov 6Dec 1843.8%20.7%112.2%11.4K7.6K
$272.00Nov 6Dec 1842.3%20.4%107.5%7.2K21.0K
$272.50Nov 6Dec 1141.6%20.4%103.9%2.6K7.7K
$273.00Nov 6Dec 1840.9%20.1%103.6%1.6K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 577 found (best R:R 0.72, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.11$0.89$0.1112%8.09$293.11
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
$291.00$292.00Dec 4$0.11$0.89$0.1111%8.09$291.11
$287.50$288.00Dec 11$0.11$0.39$0.1121%3.55$287.61
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$298.00Dec 18$0.58$0.42$0.5892%0.72$298.42
$250.00$245.00Dec 11$0.39$4.61$0.3915%11.82$249.61
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.63$249.68
$245.00$240.00Dec 11$0.29$4.71$0.2911%16.24$244.71
$230.00$220.00Dec 11$0.23$9.77$0.236%42.48$229.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 1.38, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 11$0.58$0.58$0.4251%1.38$274.58
$275.00$276.00Dec 4$0.55$0.55$0.4553%1.22$275.55
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
$279.00$280.00Dec 18$0.46$0.46$0.5461%0.85$279.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 6$0.10$0.10$0.9084%0.11$269.90
$272.00$271.00Nov 6$0.24$0.24$0.7667%0.32$271.76
$271.00$270.00Nov 6$0.15$0.15$0.8577%0.18$270.85
$272.50$272.00Nov 6$0.16$0.16$0.3461%0.47$272.34
$273.00$272.50Nov 6$0.19$0.19$0.3154%0.61$272.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.30, cheapest $0.88)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$0.9142.3%20.6%
$273.00Nov 6Nov 9$0.9540.9%20.0%
$274.00Nov 6Nov 9$0.9140.2%20.5%
$272.50Nov 6Nov 13$2.5541.4%23.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$0.8842.3%20.5%
$273.00Nov 6Nov 9$0.9240.9%19.9%
$274.00Nov 6Nov 9$0.9040.2%20.5%
$272.50Nov 6Nov 13$2.3741.6%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 509 found (cheapest 0.86% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$1.35$1.01$2.36$270.64$275.360.86%
$274.00Nov 6$0.85$1.50$2.35$271.65$276.350.86%
$272.50Nov 6$1.66$0.82$2.48$270.02$274.980.91%
$272.00Nov 6$2.00$0.66$2.66$269.34$274.660.97%
$275.00Nov 6$0.49$2.15$2.64$272.36$277.640.97%
$271.00Nov 6$2.76$0.42$3.18$267.82$274.181.16%
$276.00Nov 6$0.27$2.92$3.19$272.81$279.191.17%
$270.00Nov 6$3.61$0.27$3.88$266.12$273.881.42%
$277.00Nov 6$0.14$3.80$3.94$273.06$280.941.44%
$274.00Nov 9$1.76$2.40$4.16$269.84$278.161.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.14% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.50$270.00Nov 6$0.10$0.27$0.37$269.63$277.87
$277.00$270.00Nov 6$0.14$0.27$0.41$269.59$277.41
$276.00$270.00Nov 6$0.27$0.27$0.54$269.46$276.54
$277.50$271.00Nov 6$0.10$0.42$0.52$270.48$278.02
$277.00$271.00Nov 6$0.14$0.42$0.56$270.44$277.56
$276.00$271.00Nov 6$0.27$0.42$0.69$270.31$276.69
$275.00$270.00Nov 6$0.49$0.27$0.76$269.24$275.76
$275.00$271.00Nov 6$0.49$0.42$0.91$270.09$275.91
$277.50$272.00Nov 6$0.10$0.66$0.76$271.24$278.26
$277.00$272.00Nov 6$0.14$0.66$0.80$271.20$277.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 612 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248281/282Dec 18$0.50$0.5050%1.00$247.50$281.50
251/252281/282Dec 18$0.53$0.4747%1.13$251.47$281.53
248/249281/282Dec 18$0.50$0.5050%1.00$248.50$281.50
247/248282/283Dec 18$0.47$0.5352%0.89$247.53$282.47
251/252282/283Dec 18$0.50$0.5049%1.00$251.50$282.50
250/251281/282Dec 18$0.51$0.4948%1.04$250.49$281.51
249/250281/282Dec 18$0.50$0.5049%1.00$249.50$281.50
268/268278/278Nov 13$0.29$0.2139%1.38$267.71$277.79
248/249282/283Dec 18$0.47$0.5352%0.89$248.53$282.47
268/268277/278Nov 13$0.30$0.2037%1.50$267.70$277.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.15$9.858%65.67
$230.00$235.00$240.00Nov 20$0.07$4.936%70.43
$257.50$260.00$262.50Nov 19$0.07$2.437%34.71
$273.00$274.00$275.00Nov 6$0.14$0.8627%6.14
$260.00$262.50$265.00Nov 19$0.10$2.408%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.886%82.33
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-6.42, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.42$13.58
$250.00$262.001:2Nov 11-$0.43$11.57
$250.00$260.001:2Nov 10-$3.93$6.07
$252.50$262.001:2Nov 17-$4.12$5.38
$262.00$269.001:2Nov 17-$1.51$5.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$293.00$286.001:2Nov 11-$5.70$1.30
$290.00$284.001:2Nov 10-$4.74$1.26
$250.00$240.001:2Nov 17-$0.09$9.91
$257.50$250.001:2Nov 12-$0.05$7.45
$250.00$240.001:2Nov 12-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 2.86%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.810.490.2%2.86%3.10%17718
$275.00Dec 18$7.250.470.6%2.65%3.26%18729.9K
$276.00Dec 18$6.710.451.0%2.45%3.43%51.0K
$277.00Dec 18$6.190.431.3%2.26%3.60%501.3K
$274.00Dec 11$7.380.490.2%2.70%2.94%--69
$275.00Dec 11$6.810.480.6%2.49%3.10%1696
$278.00Dec 18$5.690.411.7%2.08%3.79%403.7K
$276.00Dec 11$6.270.461.0%2.29%3.27%1130
$279.00Dec 18$5.230.392.1%1.91%3.98%901.6K
$277.00Dec 11$5.750.431.3%2.10%3.44%524

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 194,651
Total Puts 264,444
Put/Call Ratio 1.36
Net Difference -69,793

Prior's Put/Call Breakdown

Total Calls 166,177
Total Puts 337,004
Put/Call Ratio 2.03
Net Difference -170,827

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