Tour v536
IWM
iShares Russell 2000 ETF
$271.99 +0.37%
(11/6 10:35) ◀
|
Friday, November 6, 2026 (10:40am)
January 2026
|
▶ (11/6 10:45)
◀ 11/6 10:40 ▶

Option Volume

Detail
ℹ
Current (11/06 10:40am) 610,293
Calls: 264,634 (43%)
Puts: 345,659 (57%)
Prior (11/05) 837,982
Calls: 243,909 (29%)
Puts: 594,073 (71%)
Current vs Prior -27.17%
Calls: +8.50% (Calls)
Puts: -41.82% (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 -70.27%
Calls: -67.37%
Puts: -72.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:40am) $103.17M
Calls: $25.15M (24%)
Puts: $78.03M (76%)
Prior (11/05) $207.55M
Calls: $20.80M (10%)
Puts: $186.75M (90%)
Current vs Prior -50.29%
Calls: +20.88%
Puts: -58.22%
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 -66.57%
Calls: -65.09%
Puts: -67.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:40am) 1.31
Prior (11/05) 2.44
Current vs Prior -46.37%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:40am) 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 0.83% | 1.58%0.83% | 1.58%0.83% | 2.77%3.04% | 6.04%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -57.71% | -39.01%-57.71% | -39.01%-57.71% | -26.28%-24.25% | -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 -37.61% | -9.95%-5.72% | -10.12%-47.67% | -5.74%-17.53% | +0.27%
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 -57.71% | -39.01%-57.71% | -39.01%-57.71% | -26.28%-24.25% | -13.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.89% | 0.93%
Calls: 0.88% | 0.92%
Puts: 0.89% | 0.94%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -60.79% | -53.27%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -78.02% | -67.25%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($78.03M) vs calls ($25.15M). Light premium activity with dollar volume down 50% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 46% - sentiment shifting bullish.

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
10:40BEARISHBEARISHBEARISH
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 1,103 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2014.2414.28$14.260.3%540.79846
$225.00Dec 1148.5648.71$48.640.3%--0.9368
$272.00Nov 113.183.19$3.190.3%6700.50192
$230.00Dec 443.3143.46$43.390.3%--0.9377
$265.00Nov 118.218.24$8.230.4%120.791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 112.302.31$2.300.4%3.3K0.401.0K
$278.00Nov 116.666.70$6.680.6%120.80624
$272.00Nov 113.063.08$3.070.7%6860.50146
$291.00Dec 1119.3419.48$19.410.7%--0.87336
$272.50Nov 61.361.37$1.370.7%7.6K0.577.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 250 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.070.08$0.0812.5%14.4K0.071.8K
$275.00Nov 60.160.17$0.175.9%27.1K0.137.0K
$274.00Nov 60.350.36$0.362.8%27.1K0.232.8K
$273.00Nov 60.660.67$0.671.5%21.2K0.361.8K
$280.00Nov 90.080.09$0.0911.1%1.2K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 60.120.13$0.137.7%3.4K0.082.1K
$268.00Nov 60.180.19$0.195.3%9.3K0.116.5K
$267.50Nov 60.150.16$0.166.3%4.7K0.103.7K
$266.00Nov 60.080.09$0.0911.1%5.8K0.057.0K
$265.00Nov 60.050.06$0.0616.7%5.0K0.0410.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 562 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 641.6942.17$41.931.1%--1.0013
$245.00Nov 626.6827.20$26.941.9%--1.0022
$255.00Nov 616.7217.20$16.962.8%--1.0015
$257.00Nov 614.7315.20$14.973.1%--1.0020
$258.00Nov 613.7314.21$13.973.4%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 924.6925.31$25.002.5%--1.0010
$310.00Nov 1337.6538.32$37.991.8%81.00--
$305.00Nov 2032.6733.30$32.991.9%21.007
$286.00Nov 613.8114.31$14.063.6%41.003
$287.00Nov 614.8115.31$15.063.3%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,128 active (total vol 610.0K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.160.17$0.175.9%27.1K0.137.0K
$274.00Nov 60.350.36$0.362.8%27.1K0.232.8K
$273.00Nov 60.660.67$0.671.5%21.2K0.361.8K
$272.50Nov 60.880.89$0.891.1%15.1K0.431.3K
$276.00Nov 60.070.08$0.0812.5%14.4K0.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.223.26$3.241.2%30.5K0.3545.6K
$277.00Nov 207.407.50$7.451.3%30.4K0.6540.0K
$270.00Nov 60.460.47$0.472.1%24.4K0.2521.1K
$259.00Nov 201.711.74$1.731.7%22.5K0.1954.5K
$271.00Nov 60.720.74$0.732.7%19.6K0.362.3K

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 81.7%, max 116.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1846.6%21.5%116.4%822637
$270.00Nov 6Dec 1844.4%21.2%109.0%3.3K24.7K
$271.00Nov 6Dec 1842.7%20.9%103.9%4.6K2.1K
$272.00Nov 6Dec 1841.3%20.6%100.3%12.5K2.8K
$272.50Nov 6Dec 1140.6%20.7%95.9%15.1K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1846.6%21.5%116.4%16.8K8.4K
$270.00Nov 6Dec 1844.4%21.2%109.0%24.9K113.7K
$271.00Nov 6Dec 1842.7%20.9%103.9%19.7K7.6K
$272.00Nov 6Dec 1841.3%20.6%100.3%12.6K21.0K
$272.50Nov 6Dec 1140.6%20.7%95.9%7.6K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 582 found (best R:R 12.51, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 18$0.11$0.89$0.1112%8.09$293.11
$293.00$294.00Dec 11$0.10$0.90$0.1011%9.00$293.10
$289.00$290.00Dec 18$0.17$0.83$0.1718%4.88$289.17
$272.00$272.50Nov 6$0.24$0.26$0.2450%1.08$272.24
$287.00$287.50Dec 11$0.11$0.39$0.1120%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 4$0.37$4.63$0.3714%12.51$249.63
$250.00$245.00Dec 11$0.46$4.54$0.4616%9.87$249.54
$230.00$220.00Dec 11$0.27$9.73$0.276%36.04$229.73
$245.00$240.00Dec 11$0.34$4.66$0.3413%13.71$244.66
$247.50$240.00Nov 19$0.24$7.26$0.248%30.25$247.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 434 found (best R:R 1.38, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.58$0.58$0.4252%1.38$273.58
$272.00$273.00Nov 18$0.58$0.58$0.4250%1.38$272.58
$272.00$273.00Dec 18$0.58$0.58$0.4250%1.38$272.58
$274.00$275.00Dec 4$0.54$0.54$0.4654%1.17$274.54
$273.00$274.00Dec 11$0.57$0.57$0.4351%1.33$273.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$269.00$268.00Nov 6$0.11$0.11$0.8983%0.12$268.89
$270.00$269.00Nov 6$0.17$0.17$0.8375%0.20$269.83
$268.00$267.50Nov 12$0.14$0.14$0.3667%0.39$267.86
$271.00$270.00Nov 6$0.26$0.26$0.7464%0.35$270.74
$268.00$267.00Nov 10$0.23$0.23$0.7771%0.30$267.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.41, cheapest $0.99)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$1.0242.7%21.2%
$272.00Nov 6Nov 9$1.0541.3%20.7%
$273.00Nov 6Nov 9$0.9940.0%21.0%
$272.50Nov 6Nov 13$2.7040.6%25.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.9942.7%21.2%
$272.00Nov 6Nov 9$1.0141.3%20.6%
$273.00Nov 6Nov 9$0.9640.0%21.0%
$272.50Nov 6Nov 13$2.5340.6%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 521 found (cheapest 0.83% of stock, avg 5.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 6$1.13$1.12$2.25$269.75$274.250.83%
$272.50Nov 6$0.89$1.37$2.26$270.24$274.760.83%
$273.00Nov 6$0.67$1.65$2.32$270.68$275.320.85%
$271.00Nov 6$1.75$0.73$2.48$268.52$273.480.91%
$274.00Nov 6$0.36$2.34$2.70$271.30$276.700.99%
$270.00Nov 6$2.49$0.47$2.96$267.04$272.961.09%
$275.00Nov 6$0.17$3.16$3.33$271.67$278.331.22%
$269.00Nov 6$3.32$0.30$3.62$265.38$272.621.33%
$276.00Nov 6$0.08$4.15$4.23$271.77$280.231.56%
$273.00Nov 9$1.66$2.61$4.27$268.73$277.271.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 6$0.08$0.19$0.27$267.73$276.27
$275.00$268.00Nov 6$0.17$0.19$0.36$267.64$275.36
$276.00$269.00Nov 6$0.08$0.30$0.38$268.62$276.38
$275.00$269.00Nov 6$0.17$0.30$0.47$268.53$275.47
$274.00$268.00Nov 6$0.36$0.19$0.55$267.45$274.55
$276.00$270.00Nov 6$0.08$0.47$0.55$269.45$276.55
$274.00$269.00Nov 6$0.36$0.30$0.66$268.34$274.66
$275.00$270.00Nov 6$0.17$0.47$0.64$269.36$275.64
$274.00$270.00Nov 6$0.36$0.47$0.83$269.17$274.83
$277.00$267.00Nov 9$0.39$0.70$1.09$265.91$278.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 1.27, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253280/281Dec 18$0.56$0.4445%1.27$252.44$280.56
248/249280/281Dec 18$0.52$0.4848%1.08$248.48$280.52
256/257278/279Nov 20$0.48$0.5252%0.92$256.52$278.48
252/253281/282Dec 18$0.53$0.4747%1.13$252.47$281.53
249/250280/281Dec 18$0.52$0.4847%1.08$249.48$280.52
253/254278/279Nov 27$0.49$0.5150%0.96$253.51$278.49
248/249281/282Dec 18$0.49$0.5150%0.96$248.51$281.49
253/254279/280Nov 27$0.46$0.5453%0.85$253.54$279.46
255/256278/279Nov 27$0.51$0.4948%1.04$255.49$278.51
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. 160 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.26$9.749%37.46
$262.50$265.00$267.50Nov 19$0.11$2.3911%21.73
$257.50$260.00$262.50Nov 19$0.06$2.448%40.67
$265.00$267.50$270.00Nov 19$0.16$2.3414%14.62
$270.00$271.00$272.00Nov 6$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.18$9.828%54.56
$230.00$240.00$250.00Nov 17$0.16$9.846%61.50
$230.00$240.00$250.00Nov 12$0.09$9.914%110.11
$240.00$245.00$250.00Dec 4$0.09$4.916%54.56
$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. 383 found (best net $-5.55, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.55$14.45
$250.00$260.001:2Nov 10-$2.85$7.15
$252.50$262.001:2Nov 17-$3.30$6.20
$230.00$245.001:2Nov 6-$11.95$3.05
$245.00$255.001:2Nov 6-$6.98$3.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.01$9.99
$245.00$235.001:2Nov 16-$0.09$9.91
$247.50$240.001:2Nov 19-$0.25$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 262 found (best yield 3.09%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.400.500.0%3.09%3.09%1161.2K
$273.00Dec 18$7.820.480.4%2.88%3.25%3512.6K
$274.00Dec 18$7.250.470.7%2.67%3.40%18718
$275.00Dec 18$6.710.451.1%2.47%3.57%19829.9K
$272.00Dec 11$8.000.510.0%2.94%2.94%92110
$272.50Dec 11$7.690.500.2%2.83%3.01%4177
$273.00Dec 11$7.400.490.4%2.72%3.09%464
$276.00Dec 18$6.190.421.5%2.28%3.75%101.0K
$274.00Dec 11$6.830.470.7%2.51%3.25%--69
$277.00Dec 18$5.700.411.8%2.10%3.94%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 264,634
Total Puts 345,659
Put/Call Ratio 1.31
Net Difference -81,025

Prior's Put/Call Breakdown

Total Calls 243,909
Total Puts 594,073
Put/Call Ratio 2.44
Net Difference -350,164

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