Tour v536
IWM
iShares Russell 2000 ETF
$272.88 +0.70%
(11/6 10:15) ◀
|
Friday, November 6, 2026 (10:25am)
January 2026
|
▶ (11/6 10:30)
◀ 11/6 10:25 ▶

Option Volume

Detail
ℹ
Current (11/06 10:25am) 533,918
Calls: 232,792 (44%)
Puts: 301,126 (56%)
Prior (11/05) 586,144
Calls: 197,550 (34%)
Puts: 388,594 (66%)
Current vs Prior -8.91%
Calls: +17.84% (Calls)
Puts: -22.51% (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 -73.99%
Calls: -71.30%
Puts: -75.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:25am) $90.74M
Calls: $27.53M (30%)
Puts: $63.21M (70%)
Prior (11/05) $127.30M
Calls: $15.23M (12%)
Puts: $112.07M (88%)
Current vs Prior -28.72%
Calls: +80.72%
Puts: -43.60%
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 -70.60%
Calls: -61.78%
Puts: -73.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:25am) 1.29
Prior (11/05) 1.97
Current vs Prior -34.24%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:25am) 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 0.92% | 1.73%0.92% | 1.73%0.92% | 2.76%3.13% | 6.09%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -52.97% | -33.42%-52.97% | -33.42%-52.97% | -26.71%-22.03% | -12.53%
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 -30.62% | -1.70%+4.84% | -1.89%-41.81% | -6.29%-15.11% | +1.10%
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 -52.97% | -33.42%-52.97% | -33.42%-52.97% | -26.71%-22.03% | -12.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.18% | 0.85%
Calls: 1.52% | 0.77%
Puts: 0.84% | 0.94%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -48.02% | -57.29%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -70.85% | -70.07%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($63.21M). Bearish P/C ratio of 1.29 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:25BEARISHBEARISHBEARISH
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 1,119 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2015.6715.70$15.680.2%30.83249
$262.00Nov 2013.0613.09$13.080.2%10.7928
$264.00Nov 2011.3911.42$11.410.3%10.75233
$260.00Nov 2014.7814.82$14.800.3%470.81846
$261.00Nov 2013.9113.96$13.940.4%10.80204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 114.054.07$4.060.5%1270.61340
$274.00Nov 61.761.77$1.770.6%1.6K0.653.3K
$277.00Nov 115.295.32$5.310.6%130.712.9K
$274.00Nov 113.513.53$3.520.6%2530.56522
$277.00Nov 206.776.81$6.790.6%30.4K0.6340.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 60.060.07$0.0714.3%2.0K0.061.3K
$277.00Nov 60.090.10$0.1010.0%10.1K0.072.8K
$278.00Nov 60.050.06$0.0616.7%4.2K0.042.6K
$276.00Nov 60.170.18$0.185.6%12.3K0.131.8K
$275.00Nov 60.340.35$0.352.9%22.7K0.237.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 60.110.12$0.128.3%6.7K0.076.5K
$267.00Nov 60.070.08$0.0812.5%2.1K0.052.1K
$267.50Nov 60.090.10$0.1010.0%3.4K0.063.7K
$269.00Nov 60.180.19$0.195.3%12.9K0.124.5K
$266.00Nov 60.050.06$0.0616.7%4.7K0.047.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 642.7343.12$42.930.9%--1.0013
$245.00Nov 627.7428.14$27.941.4%--1.0022
$255.00Nov 617.6518.15$17.902.8%--1.0015
$257.00Nov 615.7116.14$15.932.7%--1.0020
$258.00Nov 614.6615.15$14.913.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.8324.42$24.132.4%--1.0010
$310.00Nov 1336.7937.43$37.111.7%81.00--
$305.00Nov 2031.8232.29$32.061.5%11.007
$287.00Nov 613.8714.28$14.082.9%101.0010
$289.00Nov 615.8616.27$16.062.6%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 533.7K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.340.35$0.352.9%22.7K0.237.0K
$274.00Nov 60.620.63$0.631.6%22.1K0.352.8K
$273.00Nov 61.041.06$1.051.9%18.3K0.491.8K
$272.50Nov 61.311.33$1.321.5%13.9K0.561.3K
$276.00Nov 60.170.18$0.185.6%12.3K0.131.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.782.82$2.801.4%30.5K0.3245.6K
$277.00Nov 206.776.81$6.790.6%30.4K0.6340.0K
$259.00Nov 201.441.45$1.440.7%22.5K0.1754.5K
$270.00Nov 60.300.31$0.313.2%18.3K0.1721.1K
$270.00Nov 203.643.68$3.661.1%15.4K0.40167.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 95.0%, max 113.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1844.5%20.9%113.6%1.9K24.7K
$271.00Nov 6Dec 1842.7%20.6%107.6%4.3K2.1K
$272.00Nov 6Dec 1841.1%20.3%102.8%11.2K2.8K
$273.00Nov 6Dec 1840.1%20.0%100.6%18.7K4.4K
$272.50Nov 6Dec 1140.4%20.3%98.4%13.9K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1844.5%20.9%113.6%18.8K113.7K
$271.00Nov 6Dec 1842.7%20.6%107.6%13.2K7.6K
$272.00Nov 6Dec 1841.1%20.3%102.8%8.7K21.0K
$273.00Nov 6Dec 1840.1%20.0%100.6%4.0K8.2K
$272.50Nov 6Dec 1140.4%20.3%98.4%4.9K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 570 found (best R:R 2.33, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.50$273.00Nov 6$0.27$0.23$0.2756%0.85$272.77
$287.00$287.50Dec 11$0.11$0.39$0.1121%3.55$287.11
$292.00$293.00Dec 18$0.14$0.86$0.1414%6.14$292.14
$272.00$272.50Nov 6$0.31$0.19$0.3163%0.61$272.31
$291.00$292.00Dec 11$0.14$0.86$0.1414%6.14$291.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.30$0.70$0.3087%2.33$292.70
$250.00$245.00Dec 11$0.40$4.60$0.4015%11.50$249.60
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67
$230.00$220.00Dec 11$0.23$9.77$0.236%42.48$229.77
$247.50$240.00Nov 19$0.18$7.32$0.187%40.67$247.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 429 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.57$0.57$0.4352%1.33$274.57
$273.00$274.00Dec 11$0.59$0.59$0.4149%1.44$273.59
$274.00$275.00Dec 4$0.56$0.56$0.4451%1.27$274.56
$273.00$274.00Nov 18$0.57$0.57$0.4350%1.33$273.57
$276.00$277.00Nov 27$0.49$0.49$0.5158%0.96$276.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 6$0.12$0.12$0.8883%0.14$269.88
$272.00$271.00Nov 6$0.29$0.29$0.7162%0.41$271.71
$271.00$270.00Nov 6$0.18$0.18$0.8274%0.22$270.82
$272.50$272.00Nov 6$0.19$0.19$0.3156%0.61$272.31
$268.00$267.50Nov 18$0.14$0.14$0.3667%0.39$267.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.32, cheapest $0.93)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$0.9641.1%20.4%
$273.00Nov 6Nov 9$0.9640.1%20.7%
$274.00Nov 6Nov 9$0.9139.1%20.3%
$272.50Nov 6Nov 13$2.6040.4%23.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$0.9341.1%20.4%
$273.00Nov 6Nov 9$0.9440.1%20.7%
$274.00Nov 6Nov 9$0.8739.1%20.2%
$272.50Nov 6Nov 13$2.4140.4%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 518 found (cheapest 0.82% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$1.05$1.19$2.24$270.76$275.240.82%
$272.50Nov 6$1.32$0.97$2.29$270.21$274.790.84%
$272.00Nov 6$1.63$0.78$2.41$269.59$274.410.88%
$274.00Nov 6$0.63$1.77$2.40$271.60$276.400.88%
$271.00Nov 6$2.34$0.49$2.83$268.17$273.831.04%
$275.00Nov 6$0.35$2.48$2.83$272.17$277.831.04%
$270.00Nov 6$3.16$0.31$3.47$266.53$273.471.27%
$276.00Nov 6$0.18$3.32$3.50$272.50$279.501.28%
$273.00Nov 9$2.01$2.13$4.14$268.86$277.141.52%
$274.00Nov 9$1.54$2.64$4.18$269.82$278.181.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.11% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$269.00Nov 6$0.10$0.19$0.29$268.71$277.29
$276.00$269.00Nov 6$0.18$0.19$0.37$268.63$276.37
$277.00$270.00Nov 6$0.10$0.31$0.41$269.59$277.41
$276.00$270.00Nov 6$0.18$0.31$0.49$269.51$276.49
$275.00$269.00Nov 6$0.35$0.19$0.54$268.46$275.54
$275.00$270.00Nov 6$0.35$0.31$0.66$269.34$275.66
$277.00$271.00Nov 6$0.10$0.49$0.59$270.41$277.59
$276.00$271.00Nov 6$0.18$0.49$0.67$270.33$276.67
$275.00$271.00Nov 6$0.35$0.49$0.84$270.16$275.84
$274.00$269.00Nov 6$0.63$0.19$0.82$268.18$274.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 540 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249281/282Dec 18$0.50$0.5050%1.00$248.50$281.50
247/248281/282Dec 18$0.49$0.5151%0.96$247.51$281.49
252/253281/282Dec 18$0.53$0.4747%1.13$252.47$281.53
250/251281/282Dec 18$0.51$0.4948%1.04$250.49$281.51
248/249282/283Dec 18$0.47$0.5352%0.89$248.53$282.47
268/268278/278Nov 13$0.29$0.2140%1.38$267.71$277.79
252/253281/282Dec 11$0.50$0.5049%1.00$252.50$281.50
247/248282/283Dec 18$0.46$0.5453%0.85$247.54$282.46
268/268277/278Nov 13$0.30$0.2038%1.50$267.70$277.30
255/256279/280Nov 27$0.48$0.5251%0.92$255.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.05$9.958%199.00
$262.50$265.00$267.50Nov 19$0.10$2.4011%24.00
$225.00$230.00$235.00Nov 20$0.12$4.886%40.67
$257.50$260.00$262.50Nov 19$0.07$2.437%34.71
$270.00$271.00$272.00Nov 9$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.866%70.43
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.07$9.933%141.86
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$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. 397 found (best net $-6.13, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.13$13.87
$250.00$260.001:2Nov 10-$3.47$6.53
$252.50$262.001:2Nov 17-$3.74$5.76
$245.00$255.001:2Nov 6-$7.86$2.14
$230.00$245.001:2Nov 6-$12.95$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$293.00$286.001:2Nov 11-$6.20$0.80
$290.00$284.001:2Nov 10-$5.22$0.78
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 17-$0.09$9.91
$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. 254 found (best yield 2.98%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.130.500.0%2.98%3.02%3302.6K
$274.00Dec 18$7.560.480.4%2.77%3.18%18718
$275.00Dec 18$7.000.460.8%2.57%3.34%19729.9K
$276.00Dec 18$6.470.441.1%2.37%3.51%51.0K
$273.00Dec 11$7.730.510.0%2.83%2.88%464
$274.00Dec 11$7.140.490.4%2.62%3.03%--69
$277.00Dec 18$5.960.421.5%2.18%3.69%501.3K
$275.00Dec 11$6.570.470.8%2.41%3.18%2796
$278.00Dec 18$5.490.401.9%2.01%3.89%403.7K
$276.00Dec 11$6.050.451.1%2.22%3.36%1130

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 232,792
Total Puts 301,126
Put/Call Ratio 1.29
Net Difference -68,334

Prior's Put/Call Breakdown

Total Calls 197,550
Total Puts 388,594
Put/Call Ratio 1.97
Net Difference -191,044

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