Tour v536
IWM
iShares Russell 2000 ETF
$273.02 +0.75%
(11/6 11:25) ◀
|
Friday, November 6, 2026 (11:30am)
January 2026
|
▶ (11/6 11:35)
◀ 11/6 11:30 ▶

Option Volume

Detail
ℹ
Current (11/06 11:30am) 881,508
Calls: 355,265 (40%)
Puts: 526,243 (60%)
Prior (11/05) 1,389,590
Calls: 409,377 (29%)
Puts: 980,213 (71%)
Current vs Prior -36.56%
Calls: -13.22% (Calls)
Puts: -46.31% (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 -57.05%
Calls: -56.20%
Puts: -57.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:30am) $154.46M
Calls: $38.91M (25%)
Puts: $115.55M (75%)
Prior (11/05) $323.37M
Calls: $35.32M (11%)
Puts: $288.05M (89%)
Current vs Prior -52.23%
Calls: +10.18%
Puts: -59.89%
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 -49.95%
Calls: -45.97%
Puts: -51.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:30am) 1.48
Prior (11/05) 2.39
Current vs Prior -38.14%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -1.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:30am) 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 0.84% | 1.60%0.84% | 1.60%0.84% | 2.77%3.03% | 6.04%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -57.30% | -38.25%-57.30% | -38.25%-57.30% | -26.27%-24.62% | -13.26%
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 -37.01% | -8.83%-4.82% | -9.01%-47.17% | -5.72%-17.93% | +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 -57.30% | -38.25%-57.30% | -38.25%-57.30% | -26.27%-24.62% | -13.26%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 0.46%
Calls: 1.15% | 0.51%
Puts: 1.42% | 0.41%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -43.61% | -76.88%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -68.38% | -83.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($115.55M). Light premium activity with dollar volume down 52% vs prior. Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio dropping 38% - 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
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
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 1,134 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 444.2644.38$44.320.3%--0.9377
$272.00Nov 113.573.58$3.580.3%7940.56192
$225.00Dec 1149.4849.63$49.560.3%--0.9368
$272.00Nov 205.705.72$5.710.4%1.3K0.5411.4K
$269.00Nov 115.655.67$5.660.4%870.7050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 112.462.47$2.470.4%1.0K0.44146
$274.00Nov 92.402.41$2.410.4%4250.58939
$276.00Nov 114.434.45$4.440.5%180.66206
$271.00Nov 112.112.12$2.120.5%7450.39231
$275.00Nov 113.853.87$3.860.5%1490.61340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 271 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.070.08$0.0812.5%18.9K0.081.8K
$275.00Nov 60.180.19$0.195.3%42.3K0.177.0K
$274.00Nov 60.420.43$0.432.3%41.2K0.322.8K
$273.00Nov 60.860.87$0.871.1%34.1K0.501.8K
$280.00Nov 90.090.10$0.1010.0%1.6K0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 60.060.07$0.0714.3%27.5K0.074.5K
$270.00Nov 60.130.14$0.147.1%35.2K0.1121.1K
$271.00Nov 60.240.25$0.254.0%28.6K0.202.3K
$272.00Nov 60.460.47$0.472.1%23.9K0.337.7K
$272.50Nov 60.630.64$0.641.6%13.9K0.417.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 570 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 642.7443.12$42.930.9%--1.0013
$245.00Nov 627.7828.12$27.951.2%--1.0022
$255.00Nov 617.7518.15$17.952.2%--1.0015
$257.00Nov 615.7416.12$15.932.4%--1.0020
$258.00Nov 614.7315.14$14.942.7%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.7124.30$24.012.5%--1.0010
$310.00Nov 1336.6537.29$36.971.7%81.00--
$305.00Nov 2031.6932.31$32.001.9%21.007
$287.00Nov 613.8814.25$14.072.6%101.0010
$288.00Nov 614.8815.24$15.062.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,181 active (total vol 881.1K, top 42.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.180.19$0.195.3%42.3K0.177.0K
$274.00Nov 60.420.43$0.432.3%41.2K0.322.8K
$273.00Nov 60.860.87$0.871.1%34.1K0.501.8K
$272.50Nov 61.141.16$1.151.7%22.9K0.591.3K
$276.00Nov 60.070.08$0.0812.5%18.9K0.081.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 200.810.83$0.822.4%35.7K0.0970.1K
$270.00Nov 60.130.14$0.147.1%35.2K0.1121.1K
$275.00Dec 188.618.73$8.671.4%31.2K0.5485.1K
$267.00Nov 202.762.80$2.781.4%30.5K0.3245.6K
$277.00Nov 206.626.71$6.671.3%30.4K0.6240.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 62.4%, max 78.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1836.8%20.7%78.1%5.0K2.1K
$272.00Nov 6Dec 1835.3%20.3%73.4%15.1K2.8K
$272.50Nov 6Dec 1134.4%20.4%68.7%22.9K1.4K
$273.00Nov 6Dec 1833.6%20.0%68.0%34.5K4.4K
$275.00Nov 6Dec 1832.7%22.7%44.0%42.8K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1836.8%20.7%78.1%28.7K7.6K
$272.00Nov 6Dec 1835.3%20.3%73.4%24.1K21.0K
$273.00Nov 6Dec 1833.6%20.0%68.0%9.2K8.2K
$272.50Nov 6Dec 1134.2%20.4%67.7%13.9K7.7K
$275.00Nov 6Dec 1832.7%22.7%44.0%34.0K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 567 found (best R:R 1.44, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.50$273.00Nov 6$0.28$0.22$0.2859%0.79$272.78
$272.00$272.50Nov 6$0.33$0.17$0.3367%0.52$272.33
$287.00$287.50Dec 11$0.11$0.39$0.1121%3.55$287.11
$293.00$294.00Dec 11$0.11$0.89$0.1111%8.09$293.11
$282.50$283.00Dec 11$0.16$0.34$0.1630%2.12$282.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$296.00Dec 18$0.41$0.59$0.4191%1.44$296.59
$250.00$245.00Dec 11$0.40$4.60$0.4015%11.50$249.60
$250.00$240.00Nov 17$0.22$9.78$0.227%44.45$249.78
$247.50$240.00Nov 19$0.19$7.31$0.197%38.47$247.31
$250.00$245.00Dec 4$0.34$4.66$0.3413%13.71$249.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 1.33, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.57$0.57$0.4352%1.33$274.57
$275.00$276.00Nov 27$0.53$0.53$0.4755%1.13$275.53
$274.00$275.00Dec 11$0.57$0.57$0.4351%1.33$274.57
$276.00$277.00Dec 18$0.52$0.52$0.4856%1.08$276.52
$274.00$275.00Dec 4$0.56$0.56$0.4451%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.22$0.22$0.7867%0.28$271.78
$272.50$272.00Nov 6$0.17$0.17$0.3359%0.52$272.33
$271.00$270.00Nov 6$0.11$0.11$0.8980%0.12$270.89
$273.00$272.50Nov 6$0.21$0.21$0.2950%0.72$272.79
$273.00$272.50Nov 13$0.22$0.22$0.2850%0.79$272.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.46, cheapest $1.08)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0835.3%19.1%
$273.00Nov 6Nov 9$1.1033.6%18.5%
$274.00Nov 6Nov 9$1.0332.9%19.0%
$272.50Nov 6Nov 13$2.8034.4%22.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0435.3%19.2%
$273.00Nov 6Nov 9$1.0633.6%18.6%
$274.00Nov 6Nov 9$1.0032.9%18.9%
$272.50Nov 6Nov 13$2.6034.2%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 526 found (cheapest 0.63% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.87$0.85$1.72$271.28$274.720.63%
$272.50Nov 6$1.15$0.64$1.79$270.71$274.290.66%
$274.00Nov 6$0.43$1.41$1.84$272.16$275.840.67%
$272.00Nov 6$1.48$0.47$1.95$270.05$273.950.71%
$275.00Nov 6$0.19$2.17$2.36$272.64$277.360.86%
$271.00Nov 6$2.26$0.25$2.51$268.49$273.510.92%
$276.00Nov 6$0.08$3.06$3.14$272.86$279.141.15%
$270.00Nov 6$3.15$0.14$3.29$266.71$273.291.21%
$273.00Nov 9$1.97$1.91$3.88$269.12$276.881.42%
$274.00Nov 9$1.46$2.41$3.87$270.13$277.871.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$269.00Nov 6$0.08$0.07$0.15$268.85$276.15
$276.00$270.00Nov 6$0.08$0.14$0.22$269.78$276.22
$275.00$269.00Nov 6$0.19$0.07$0.26$268.74$275.26
$275.00$270.00Nov 6$0.19$0.14$0.33$269.67$275.33
$276.00$271.00Nov 6$0.08$0.25$0.33$270.67$276.33
$275.00$271.00Nov 6$0.19$0.25$0.44$270.56$275.44
$274.00$269.00Nov 6$0.43$0.07$0.50$268.50$274.50
$274.00$270.00Nov 6$0.43$0.14$0.57$269.43$274.57
$276.00$272.00Nov 6$0.08$0.47$0.55$271.45$276.55
$274.00$271.00Nov 6$0.43$0.25$0.68$270.32$274.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.47$0.5353%0.89$247.53$282.47
247/248281/282Dec 18$0.49$0.5150%0.96$247.51$281.49
251/252282/283Dec 18$0.50$0.5049%1.00$251.50$282.50
251/252281/282Dec 18$0.52$0.4847%1.08$251.48$281.52
249/250282/283Dec 18$0.48$0.5251%0.92$249.52$282.48
249/250281/282Dec 18$0.50$0.5049%1.00$249.50$281.50
257/258278/279Nov 20$0.49$0.5150%0.96$257.51$278.49
254/255281/282Dec 11$0.52$0.4847%1.08$254.48$281.52
248/249282/283Dec 18$0.47$0.5352%0.89$248.53$282.47
252/253281/282Dec 11$0.50$0.5049%1.00$252.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.20$9.808%49.00
$265.00$267.50$270.00Nov 19$0.12$2.3813%19.83
$260.00$262.50$265.00Nov 19$0.08$2.429%30.25
$275.00$276.00$277.00Nov 6$0.06$0.9414%15.67
$270.00$271.00$272.00Nov 6$0.11$0.8921%8.09
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$250.00Nov 27$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-3.01, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.26$13.74
$250.00$262.001:2Nov 11-$0.12$11.88
$250.00$260.001:2Nov 10-$3.69$6.31
$252.50$262.001:2Nov 17-$3.86$5.64
$257.50$265.001:2Nov 16-$3.12$4.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$3.01$13.99
$293.00$286.001:2Nov 11-$5.94$1.06
$290.00$284.001:2Nov 10-$4.96$1.04
$257.50$250.001:2Nov 12-$0.04$7.46
$250.00$240.001:2Nov 17-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.80%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.650.480.4%2.80%3.16%21718
$275.00Dec 18$7.090.460.7%2.60%3.32%51129.9K
$276.00Dec 18$6.550.441.1%2.40%3.49%101.0K
$274.00Dec 11$7.210.490.4%2.64%3.00%769
$277.00Dec 18$6.030.421.5%2.21%3.67%501.3K
$275.00Dec 11$6.650.470.7%2.44%3.16%3196
$278.00Dec 18$5.540.401.8%2.03%3.85%623.7K
$276.00Dec 11$6.110.451.1%2.24%3.33%2130
$279.00Dec 18$5.080.382.2%1.86%4.05%2961.6K
$277.00Dec 11$5.590.431.5%2.05%3.51%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 355,265
Total Puts 526,243
Put/Call Ratio 1.48
Net Difference -170,978

Prior's Put/Call Breakdown

Total Calls 409,377
Total Puts 980,213
Put/Call Ratio 2.39
Net Difference -570,836

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