Tour v536
IWM
iShares Russell 2000 ETF
$271.95 +0.36%
(11/6 10:40) ◀
|
Friday, November 6, 2026 (10:45am)
January 2026
|
▶ (11/6 11:15)
◀ 11/6 10:45 ▶

Option Volume

Detail
ℹ
Current (11/06 10:45am) 626,458
Calls: 272,398 (43%)
Puts: 354,060 (57%)
Prior (11/05) 876,927
Calls: 256,026 (29%)
Puts: 620,901 (71%)
Current vs Prior -28.56%
Calls: +6.39% (Calls)
Puts: -42.98% (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 -69.48%
Calls: -66.42%
Puts: -71.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:45am) $103.10M
Calls: $25.20M (24%)
Puts: $77.90M (76%)
Prior (11/05) $223.56M
Calls: $20.99M (9%)
Puts: $202.57M (91%)
Current vs Prior -53.88%
Calls: +20.05%
Puts: -61.54%
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 -66.59%
Calls: -65.01%
Puts: -67.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:45am) 1.30
Prior (11/05) 2.43
Current vs Prior -46.40%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:45am) 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 1.03% | 1.77%1.03% | 1.77%1.03% | 2.97%3.24% | 6.25%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -47.36% | -31.92%-47.36% | -31.92%-47.36% | -21.00%-19.48% | -10.23%
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 -22.35% | +0.51%+17.34% | +0.31%-34.87% | +1.02%-12.34% | +3.76%
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 -47.36% | -31.92%-47.36% | -31.92%-47.36% | -21.00%-19.48% | -10.23%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.04% | 1.03%
Calls: 1.18% | 1.11%
Puts: 0.90% | 0.95%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -54.19% | -48.24%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -74.31% | -63.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($77.90M) vs calls ($25.20M). Light premium activity with dollar volume down 54% vs prior. Bearish P/C ratio of 1.30 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:45BEARISHBEARISHBEARISH
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 1,115 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2015.0415.08$15.060.3%150.81249
$260.00Nov 2014.1814.22$14.200.3%540.79846
$261.00Nov 2013.3213.36$13.340.3%20.78204
$230.00Dec 443.2843.42$43.350.3%--0.9377
$225.00Dec 1148.5248.68$48.600.3%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 114.034.05$4.040.5%2810.60522
$273.00Nov 113.513.53$3.520.6%3400.55427
$278.00Nov 116.676.71$6.690.6%120.80624
$275.00Nov 206.286.32$6.300.6%3690.5948.0K
$272.00Nov 113.053.07$3.060.7%7050.50146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 257 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.070.08$0.0812.5%14.9K0.071.8K
$275.00Nov 60.150.16$0.166.3%28.1K0.127.0K
$274.00Nov 60.320.33$0.333.0%28.5K0.222.8K
$273.00Nov 60.620.63$0.631.6%21.9K0.361.8K
$272.50Nov 60.830.84$0.841.2%16.5K0.431.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 60.060.07$0.0714.3%6.1K0.047.0K
$267.00Nov 60.100.11$0.119.1%3.8K0.072.1K
$268.00Nov 60.160.17$0.175.9%9.8K0.116.5K
$267.50Nov 60.130.14$0.147.1%4.9K0.083.7K
$269.00Nov 60.270.28$0.283.6%18.0K0.164.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 561 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 641.7842.19$41.991.0%--1.0013
$245.00Nov 626.8527.21$27.031.3%--1.0022
$255.00Nov 616.8617.22$17.042.1%--1.0015
$257.00Nov 614.7915.22$15.012.9%--1.0020
$258.00Nov 613.7914.22$14.013.1%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 924.7625.24$25.001.9%--1.0010
$310.00Nov 1337.7538.27$38.011.4%81.00--
$305.00Nov 2032.7433.16$32.951.3%21.007
$286.00Nov 613.7914.15$13.972.6%41.003
$287.00Nov 614.7915.22$15.012.9%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 626.2K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.320.33$0.333.0%28.5K0.222.8K
$275.00Nov 60.150.16$0.166.3%28.1K0.127.0K
$273.00Nov 60.620.63$0.631.6%21.9K0.361.8K
$272.50Nov 60.830.84$0.841.2%16.5K0.431.3K
$276.00Nov 60.070.08$0.0812.5%14.9K0.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 203.183.21$3.200.9%30.5K0.3445.6K
$277.00Nov 207.397.47$7.431.1%30.4K0.6540.0K
$270.00Nov 60.430.44$0.442.3%25.6K0.2521.1K
$259.00Nov 201.681.71$1.691.8%22.5K0.1954.5K
$271.00Nov 60.700.71$0.711.4%21.6K0.362.3K

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 78.2%, max 110.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1845.2%21.5%110.5%827637
$270.00Nov 6Dec 1843.4%21.2%104.8%3.3K24.7K
$271.00Nov 6Dec 1841.3%20.9%98.0%4.7K2.1K
$272.00Nov 6Dec 1840.0%20.6%94.5%13.3K2.8K
$272.50Nov 6Dec 1139.7%20.6%92.5%16.5K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$269.00Nov 6Dec 1845.2%21.5%110.5%18.0K8.4K
$270.00Nov 6Dec 1843.4%21.2%104.8%26.1K113.7K
$271.00Nov 6Dec 1841.3%20.9%98.0%21.7K7.6K
$272.00Nov 6Dec 1840.0%20.6%94.5%13.3K21.0K
$272.50Nov 6Dec 1139.7%20.6%92.5%7.8K7.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 581 found (best R:R 0.54, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 18$0.12$0.88$0.1212%7.33$293.12
$290.00$291.00Dec 4$0.11$0.89$0.1111%8.09$290.11
$294.00$295.00Dec 18$0.11$0.89$0.1111%8.09$294.11
$288.00$289.00Nov 27$0.10$0.90$0.1010%9.00$288.10
$271.00$272.00Nov 6$0.60$0.40$0.6064%0.67$271.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.65$0.35$0.6589%0.54$293.35
$250.00$245.00Dec 11$0.45$4.55$0.4516%10.11$249.55
$250.00$245.00Dec 4$0.37$4.63$0.3714%12.51$249.63
$245.00$240.00Dec 11$0.33$4.67$0.3313%14.15$244.67
$230.00$220.00Dec 11$0.27$9.73$0.276%36.04$229.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 430 found (best R:R 1.13, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.53$0.53$0.4755%1.13$275.53
$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$275.00Dec 11$0.55$0.55$0.4553%1.22$274.55
$273.00$274.00Dec 18$0.56$0.56$0.4452%1.27$273.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$269.00$268.00Nov 6$0.11$0.11$0.8984%0.12$268.89
$271.00$270.00Nov 6$0.27$0.27$0.7364%0.37$270.73
$270.00$269.00Nov 6$0.16$0.16$0.8475%0.19$269.84
$268.00$267.50Nov 17$0.15$0.15$0.3564%0.43$267.85
$267.50$267.00Nov 13$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 $1.40, cheapest $0.98)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$1.0241.3%20.8%
$272.00Nov 6Nov 9$1.0340.0%20.2%
$273.00Nov 6Nov 9$0.9839.3%20.6%
$272.50Nov 6Nov 13$2.7039.7%24.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Nov 6Nov 9$0.9841.3%20.8%
$272.00Nov 6Nov 9$0.9940.0%20.2%
$273.00Nov 6Nov 9$0.9539.3%20.6%
$272.50Nov 6Nov 13$2.5239.7%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 521 found (cheapest 0.81% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.00Nov 6$1.09$1.11$2.20$269.80$274.200.81%
$272.50Nov 6$0.84$1.35$2.19$270.31$274.690.81%
$273.00Nov 6$0.63$1.64$2.27$270.73$275.270.83%
$271.00Nov 6$1.69$0.71$2.40$268.60$273.400.88%
$274.00Nov 6$0.33$2.34$2.67$271.33$276.670.98%
$270.00Nov 6$2.42$0.44$2.86$267.14$272.861.05%
$275.00Nov 6$0.16$3.17$3.33$271.67$278.331.22%
$269.00Nov 6$3.26$0.28$3.54$265.46$272.541.30%
$276.00Nov 6$0.08$4.12$4.20$271.80$280.201.54%
$273.00Nov 9$1.61$2.59$4.20$268.80$277.201.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.09% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 6$0.08$0.17$0.25$267.75$276.25
$275.00$268.00Nov 6$0.16$0.17$0.33$267.67$275.33
$276.00$269.00Nov 6$0.08$0.28$0.36$268.64$276.36
$275.00$269.00Nov 6$0.16$0.28$0.44$268.56$275.44
$274.00$268.00Nov 6$0.33$0.17$0.50$267.50$274.50
$276.00$270.00Nov 6$0.08$0.44$0.52$269.48$276.52
$274.00$269.00Nov 6$0.33$0.28$0.61$268.39$274.61
$275.00$270.00Nov 6$0.16$0.44$0.60$269.40$275.60
$274.00$270.00Nov 6$0.33$0.44$0.77$269.23$274.77
$273.00$268.00Nov 6$0.63$0.17$0.80$267.20$273.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247280/281Dec 18$0.50$0.5050%1.00$246.50$280.50
246/247281/282Dec 18$0.48$0.5252%0.92$246.52$281.48
267/268277/278Nov 13$0.30$0.2039%1.50$267.20$277.30
253/254279/280Nov 27$0.46$0.5453%0.85$253.54$279.46
255/256278/279Nov 20$0.46$0.5453%0.85$255.54$278.46
252/253279/280Dec 4$0.50$0.5049%1.00$252.50$279.50
255/256277/278Nov 20$0.49$0.5150%0.96$255.51$277.49
268/268277/278Nov 13$0.30$0.2038%1.50$267.70$277.30
267/268278/278Nov 13$0.28$0.2241%1.27$267.22$277.78
250/251280/281Dec 18$0.52$0.4847%1.08$250.48$280.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.889%82.33
$260.00$262.50$265.00Nov 19$0.09$2.419%26.78
$257.50$260.00$262.50Nov 19$0.07$2.438%34.71
$268.00$269.00$270.00Nov 6$0.05$0.9514%19.00
$265.00$267.50$270.00Nov 19$0.16$2.3414%14.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.19$9.818%51.63
$230.00$240.00$250.00Nov 17$0.14$9.866%70.43
$230.00$240.00$250.00Nov 12$0.07$9.934%141.86
$230.00$240.00$250.00Nov 10$0.05$9.952%199.00
$235.00$240.00$245.00Dec 4$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 390 found (best net $-5.51, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.51$14.49
$250.00$260.001:2Nov 10-$2.70$7.30
$252.50$262.001:2Nov 17-$3.22$6.28
$245.00$255.001:2Nov 6-$7.05$2.95
$230.00$245.001:2Nov 6-$12.07$2.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 17-$0.10$9.90
$245.00$235.001:2Nov 16-$0.07$9.93
$250.00$240.001:2Nov 12-$0.02$9.98
$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. 264 found (best yield 3.08%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$272.00Dec 18$8.370.500.0%3.08%3.10%1171.2K
$273.00Dec 18$7.790.480.4%2.86%3.25%3522.6K
$274.00Dec 18$7.230.470.8%2.66%3.41%18718
$275.00Dec 18$6.690.451.1%2.46%3.58%20029.9K
$272.00Dec 11$7.950.510.0%2.92%2.94%92110
$272.50Dec 11$7.650.500.2%2.81%3.02%4177
$276.00Dec 18$6.160.431.5%2.27%3.75%101.0K
$273.00Dec 11$7.360.490.4%2.71%3.09%464
$274.00Dec 11$6.790.470.8%2.50%3.25%--69
$277.00Dec 18$5.670.411.9%2.08%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 272,398
Total Puts 354,060
Put/Call Ratio 1.30
Net Difference -81,662

Prior's Put/Call Breakdown

Total Calls 256,026
Total Puts 620,901
Put/Call Ratio 2.43
Net Difference -364,875

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