Tour v536
IWM
iShares Russell 2000 ETF
$271.85 +0.32%
(11/6 10:30) ◀
|
Friday, November 6, 2026 (10:35am)
January 2026
|
▶ (11/6 10:40)
◀ 11/6 10:35 ▶

Option Volume

Detail
ℹ
Current (11/06 10:35am) 586,646
Calls: 256,887 (44%)
Puts: 329,759 (56%)
Prior (11/05) 783,830
Calls: 232,624 (30%)
Puts: 551,206 (70%)
Current vs Prior -25.16%
Calls: +10.43% (Calls)
Puts: -40.17% (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 -71.42%
Calls: -68.33%
Puts: -73.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:35am) $102.99M
Calls: $24.08M (23%)
Puts: $78.90M (77%)
Prior (11/05) $169.84M
Calls: $21.07M (12%)
Puts: $148.77M (88%)
Current vs Prior -39.36%
Calls: +14.27%
Puts: -46.96%
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 -66.63%
Calls: -66.56%
Puts: -66.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:35am) 1.28
Prior (11/05) 2.37
Current vs Prior -45.83%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:35am) 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 1.09% | 1.82%1.09% | 1.82%1.09% | 3.03%3.28% | 6.27%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -44.52% | -29.91%-44.52% | -29.91%-44.52% | -19.49%-18.26% | -10.03%
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 -18.15% | +3.48%+23.68% | +3.28%-31.35% | +2.94%-11.00% | +3.98%
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 -44.52% | -29.91%-44.52% | -29.91%-44.52% | -19.49%-18.26% | -10.03%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.99% | 1.85%
Calls: 1.18% | 1.48%
Puts: 0.80% | 2.23%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -56.39% | -7.04%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -75.55% | -34.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($78.90M) vs calls ($24.08M). Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 46% - 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
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
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 1,118 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1148.4148.54$48.470.3%--0.9368
$230.00Dec 443.1743.30$43.240.3%--0.9377
$259.00Nov 2014.9715.02$15.000.3%30.80249
$260.00Nov 2014.1114.16$14.140.4%470.79846
$230.00Dec 1143.5843.74$43.660.4%--0.92153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 116.826.86$6.840.6%120.80624
$272.00Nov 205.015.04$5.030.6%3.4K0.5013.5K
$279.00Nov 117.607.65$7.630.7%10.84533
$270.00Nov 204.234.26$4.250.7%15.5K0.43167.5K
$291.00Dec 1119.4819.62$19.550.7%--0.87336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 253 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.080.09$0.0911.1%14.0K0.071.8K
$275.00Nov 60.170.18$0.185.6%26.1K0.137.0K
$274.00Nov 60.340.35$0.352.9%26.3K0.222.8K
$280.00Nov 90.080.09$0.0911.1%8310.051.9K
$273.00Nov 60.640.65$0.651.5%20.4K0.341.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Nov 60.180.19$0.195.3%4.4K0.113.7K
$265.00Nov 60.060.07$0.0714.3%4.1K0.0410.9K
$267.00Nov 60.150.16$0.166.3%2.8K0.092.1K
$268.00Nov 60.230.24$0.244.2%8.6K0.136.5K
$269.00Nov 60.350.36$0.362.8%15.4K0.194.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 641.6342.12$41.881.2%--1.0013
$245.00Nov 626.7627.14$26.951.4%--1.0022
$255.00Nov 616.6417.13$16.882.9%--1.0015
$257.00Nov 614.7615.15$14.962.6%--1.0020
$258.00Nov 613.7514.15$13.952.9%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 924.8425.37$25.112.1%--1.0010
$310.00Nov 1337.8238.38$38.101.5%81.00--
$305.00Nov 2032.8633.37$33.111.5%21.007
$286.00Nov 613.8814.30$14.093.0%41.003
$287.00Nov 614.8915.30$15.102.7%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,119 active (total vol 586.4K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.340.35$0.352.9%26.3K0.222.8K
$275.00Nov 60.170.18$0.185.6%26.1K0.137.0K
$273.00Nov 60.640.65$0.651.5%20.4K0.341.8K
$272.50Nov 60.850.86$0.861.2%14.8K0.411.3K
$276.00Nov 60.080.09$0.0911.1%14.0K0.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.293.32$3.310.9%30.5K0.3545.6K
$277.00Nov 207.547.63$7.591.2%30.4K0.6540.0K
$259.00Nov 201.741.77$1.761.7%22.5K0.2054.5K
$270.00Nov 60.550.56$0.561.8%22.4K0.2821.1K
$271.00Nov 60.840.85$0.851.2%15.9K0.392.3K

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 86.7%, max 123.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1847.9%21.5%122.6%817637
$270.00Nov 6Dec 1845.9%21.2%116.8%3.2K24.7K
$271.00Nov 6Dec 1843.7%20.9%109.4%4.4K2.1K
$272.00Nov 6Dec 1842.8%20.6%107.9%11.9K2.8K
$272.50Nov 6Dec 1141.9%20.7%102.0%14.8K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1847.9%21.5%123.0%15.4K8.4K
$270.00Nov 6Dec 1845.9%21.2%116.4%22.8K113.7K
$271.00Nov 6Dec 1843.7%20.9%109.0%15.9K7.6K
$272.00Nov 6Dec 1842.6%20.6%106.6%11.5K21.0K
$272.50Nov 6Dec 1141.9%20.8%101.6%7.4K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 588 found (best R:R 9.87, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.10$0.90$0.1011%9.00$293.10
$288.00$289.00Dec 4$0.14$0.86$0.1414%6.14$288.14
$293.00$294.00Dec 18$0.12$0.88$0.1212%7.33$293.12
$281.00$282.00Nov 13$0.13$0.87$0.1314%6.69$281.13
$282.50$283.00Dec 4$0.14$0.36$0.1426%2.57$282.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.46$4.54$0.4616%9.87$249.54
$250.00$245.00Dec 4$0.39$4.61$0.3914%11.82$249.61
$250.00$245.00Nov 27$0.30$4.70$0.3012%15.67$249.70
$245.00$240.00Dec 4$0.27$4.73$0.2711%17.52$244.73
$240.00$235.00Dec 18$0.31$4.69$0.3112%15.13$239.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 439 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$273.00Dec 18$0.59$0.59$0.4150%1.44$272.59
$274.00$275.00Dec 4$0.54$0.54$0.4654%1.17$274.54
$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
$277.00$278.00Dec 18$0.48$0.48$0.5260%0.92$277.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 6$0.20$0.20$0.8072%0.25$269.80
$263.00$262.50Nov 18$0.10$0.10$0.4075%0.25$262.90
$269.00$268.00Nov 6$0.12$0.12$0.8881%0.14$268.88
$271.00$270.00Nov 6$0.29$0.29$0.7161%0.41$270.71
$267.50$267.00Nov 12$0.13$0.13$0.3768%0.35$267.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.39, cheapest $0.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$1.0143.7%21.5%
$272.00Nov 6Nov 9$1.0242.8%21.8%
$273.00Nov 6Nov 9$0.9841.2%21.2%
$272.50Nov 6Nov 13$2.7041.9%25.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.9743.7%21.4%
$272.00Nov 6Nov 9$0.9942.6%21.9%
$273.00Nov 6Nov 9$0.9541.0%21.4%
$272.50Nov 6Nov 13$2.5341.9%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 519 found (cheapest 0.87% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 6$1.11$1.25$2.36$269.64$274.360.87%
$272.50Nov 6$0.86$1.50$2.36$270.14$274.860.87%
$273.00Nov 6$0.65$1.79$2.44$270.56$275.440.90%
$271.00Nov 6$1.70$0.85$2.55$268.45$273.550.94%
$274.00Nov 6$0.35$2.50$2.85$271.15$276.851.05%
$270.00Nov 6$2.41$0.56$2.97$267.03$272.971.09%
$275.00Nov 6$0.18$3.32$3.50$271.50$278.501.29%
$269.00Nov 6$3.22$0.36$3.58$265.42$272.581.32%
$276.00Nov 6$0.09$4.21$4.30$271.70$280.301.58%
$268.00Nov 6$4.09$0.24$4.33$263.67$272.331.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.14% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$267.50Nov 6$0.18$0.19$0.37$267.13$275.37
$275.00$268.00Nov 6$0.18$0.24$0.42$267.58$275.42
$275.00$269.00Nov 6$0.18$0.36$0.54$268.46$275.54
$274.00$267.50Nov 6$0.35$0.19$0.54$266.96$274.54
$274.00$268.00Nov 6$0.35$0.24$0.59$267.41$274.59
$274.00$269.00Nov 6$0.35$0.36$0.71$268.29$274.71
$275.00$270.00Nov 6$0.18$0.56$0.74$269.26$275.74
$274.00$270.00Nov 6$0.35$0.56$0.91$269.09$274.91
$273.00$267.50Nov 6$0.65$0.19$0.84$266.66$273.84
$273.00$268.00Nov 6$0.65$0.24$0.89$267.11$273.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 508 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253278/279Nov 27$0.49$0.5151%0.96$252.51$278.49
256/257277/278Nov 20$0.51$0.4949%1.04$256.49$277.51
245/246280/281Dec 18$0.49$0.5151%0.96$245.51$280.49
245/246281/282Dec 18$0.47$0.5353%0.89$245.53$281.47
268/268277/278Nov 13$0.31$0.1937%1.63$267.69$277.31
253/254278/279Nov 27$0.49$0.5150%0.96$253.51$278.49
255/256278/279Nov 27$0.51$0.4948%1.04$255.49$278.51
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
256/257280/281Nov 20$0.41$0.5958%0.69$256.59$280.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.19$9.8110%51.63
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$262.50$265.00$267.50Nov 19$0.12$2.3812%19.83
$257.50$260.00$262.50Nov 19$0.08$2.428%30.25
$268.00$269.00$270.00Nov 6$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.20$9.808%49.00
$230.00$240.00$250.00Nov 17$0.15$9.856%65.67
$230.00$240.00$250.00Nov 12$0.09$9.914%110.11
$235.00$240.00$245.00Dec 4$0.06$4.944%82.33
$240.00$245.00$250.00Dec 11$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 383 found (best net $-5.42, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.42$14.58
$250.00$260.001:2Nov 10-$2.65$7.35
$252.50$262.001:2Nov 17-$3.20$6.30
$245.00$255.001:2Nov 6-$6.81$3.19
$230.00$245.001:2Nov 6-$12.02$2.98
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
$250.00$240.001:2Nov 12-$0.01$9.99
$245.00$235.001:2Nov 16-$0.09$9.91
$240.00$230.001:2Nov 19-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 261 found (best yield 3.07%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.340.490.1%3.07%3.12%1161.2K
$273.00Dec 18$7.750.480.4%2.85%3.27%3512.6K
$274.00Dec 18$7.190.460.8%2.64%3.44%18718
$275.00Dec 18$6.660.441.2%2.45%3.61%19829.9K
$272.00Dec 11$7.920.510.1%2.91%2.97%89110
$272.50Dec 11$7.630.500.2%2.81%3.05%4177
$273.00Dec 11$7.330.490.4%2.70%3.12%464
$276.00Dec 18$6.140.421.5%2.26%3.79%101.0K
$274.00Dec 11$6.770.470.8%2.49%3.28%--69
$277.00Dec 18$5.670.401.9%2.09%3.98%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 256,887
Total Puts 329,759
Put/Call Ratio 1.28
Net Difference -72,872

Prior's Put/Call Breakdown

Total Calls 232,624
Total Puts 551,206
Put/Call Ratio 2.37
Net Difference -318,582

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