Tour v536
IWM
iShares Russell 2000 ETF
$273.44 +0.91%
(11/6 11:35) ◀
|
Friday, November 6, 2026 (11:40am)
January 2026
|
▶ (11/6 11:45)
◀ 11/6 11:40 ▶

Option Volume

Detail
ℹ
Current (11/06 11:40am) 918,864
Calls: 378,451 (41%)
Puts: 540,413 (59%)
Prior (11/05) 1,462,439
Calls: 445,209 (30%)
Puts: 1,017,230 (70%)
Current vs Prior -37.17%
Calls: -14.99% (Calls)
Puts: -46.87% (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 -55.23%
Calls: -53.34%
Puts: -56.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:40am) $156.69M
Calls: $45.45M (29%)
Puts: $111.24M (71%)
Prior (11/05) $359.16M
Calls: $36.37M (10%)
Puts: $322.80M (90%)
Current vs Prior -56.37%
Calls: +24.97%
Puts: -65.54%
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 -49.23%
Calls: -36.90%
Puts: -52.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:40am) 1.43
Prior (11/05) 2.28
Current vs Prior -37.50%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -5.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:40am) 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 0.80% | 1.59%0.80% | 1.59%0.80% | 2.76%3.03% | 6.03%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -59.05% | -38.77%-59.05% | -38.77%-59.05% | -26.57%-24.56% | -13.50%
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 -39.59% | -9.59%-8.72% | -9.77%-49.34% | -6.11%-17.86% | -0.02%
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 -59.05% | -38.77%-59.05% | -38.77%-59.05% | -26.57%-24.56% | -13.50%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 0.92%
Calls: 0.93% | 0.91%
Puts: 1.80% | 0.93%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -40.09% | -53.77%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -66.41% | -67.61%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($111.24M). Light premium activity with dollar volume down 56% vs prior. Bearish P/C ratio of 1.43 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
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
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 1,146 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1149.9050.05$49.970.3%--0.9368
$230.00Dec 1145.0545.21$45.130.4%--0.93153
$230.00Dec 444.6544.81$44.730.4%--0.9377
$259.00Nov 2016.1916.25$16.220.4%180.83249
$267.00Nov 117.577.60$7.590.4%90.797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 2012.8512.92$12.890.5%--0.88511
$280.00Nov 116.987.02$7.000.6%240.84848
$285.00Nov 2011.9812.05$12.020.6%440.8622.9K
$280.00Nov 208.198.24$8.220.6%5840.7138.0K
$282.00Nov 209.609.66$9.630.6%40.772.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.46, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.090.10$0.1010.0%21.5K0.101.8K
$275.00Nov 60.240.25$0.254.0%44.9K0.237.0K
$274.00Nov 60.560.57$0.561.8%46.1K0.402.8K
$281.00Nov 90.070.08$0.0812.5%5020.041.0K
$280.00Nov 90.110.12$0.128.3%1.8K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.080.09$0.0911.1%36.7K0.0821.1K
$269.00Nov 60.050.06$0.0616.7%28.9K0.054.5K
$271.00Nov 60.170.18$0.185.6%30.2K0.142.3K
$272.00Nov 60.330.34$0.342.9%25.7K0.257.7K
$272.50Nov 60.450.46$0.462.2%15.6K0.327.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 573 found (avg delta 2.52, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.180.23$0.2123.8%1999.00--
$240.00Nov 1033.3133.75$33.531.3%11.001
$250.00Nov 1023.3623.82$23.591.9%--1.0010
$230.00Nov 1343.4443.91$43.681.1%--1.0010
$240.00Nov 1333.5233.99$33.761.4%--1.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 64.474.63$4.553.5%1091.006.2K
$279.00Nov 65.455.62$5.543.1%801.002.4K
$280.00Nov 66.466.61$6.542.3%1011.006.0K
$281.00Nov 67.457.61$7.532.1%171.00667
$282.00Nov 68.468.61$8.541.8%281.00649

Most actively traded options today. High liquidity = easy entry/exit. 1,192 active (total vol 918.5K, top 46.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.560.57$0.561.8%46.1K0.402.8K
$275.00Nov 60.240.25$0.254.0%44.9K0.237.0K
$273.00Nov 61.071.08$1.080.9%35.7K0.591.8K
$272.50Nov 61.401.42$1.411.4%23.2K0.681.3K
$276.00Nov 60.090.10$0.1010.0%21.5K0.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.080.09$0.0911.1%36.7K0.0821.1K
$250.00Nov 200.770.79$0.782.6%35.7K0.0970.1K
$275.00Dec 188.368.47$8.411.3%31.6K0.5385.1K
$267.00Nov 202.622.66$2.641.5%30.5K0.3045.6K
$267.00Nov 273.193.26$3.222.2%30.4K0.322.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 58.0%, max 73.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1835.2%20.3%73.4%15.4K2.8K
$272.50Nov 6Dec 1134.2%20.4%68.0%23.2K1.4K
$273.00Nov 6Dec 1833.7%20.0%68.0%36.1K4.4K
$274.00Nov 6Dec 1832.6%23.0%41.5%46.1K3.6K
$275.00Nov 6Dec 1831.6%22.7%39.2%45.4K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1835.2%20.3%73.4%25.9K21.0K
$272.50Nov 6Dec 1134.2%20.4%68.0%15.6K7.7K
$273.00Nov 6Dec 1833.7%20.0%68.0%11.1K8.2K
$274.00Nov 6Dec 1832.6%23.0%41.5%2.8K5.2K
$275.00Nov 6Dec 1831.6%22.7%39.2%34.4K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 554 found (best R:R 0.56, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.50$273.00Nov 6$0.33$0.17$0.3368%0.52$272.83
$290.00$291.00Dec 4$0.12$0.88$0.1213%7.33$290.12
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
$291.00$292.00Dec 4$0.11$0.89$0.1111%8.09$291.11
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$297.00Dec 18$0.64$0.36$0.6492%0.56$297.36
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.62$249.68
$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. 409 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Dec 11$0.58$0.58$0.4250%1.38$274.58
$277.00$278.00Dec 18$0.51$0.51$0.4957%1.04$277.51
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 18$0.55$0.55$0.4553%1.22$275.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.16$0.16$0.8475%0.19$271.84
$273.00$272.50Nov 6$0.17$0.17$0.3359%0.52$272.83
$272.50$272.00Nov 6$0.12$0.12$0.3868%0.32$272.38
$268.00$267.50Nov 13$0.11$0.11$0.3972%0.28$267.89
$262.50$262.00Dec 11$0.11$0.11$0.3972%0.28$262.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.61, cheapest $1.11)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1133.7%18.6%
$274.00Nov 6Nov 9$1.0932.6%18.9%
$272.50Nov 6Nov 13$2.7834.2%22.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0833.7%18.6%
$274.00Nov 6Nov 9$1.0532.6%18.9%
$272.50Nov 6Nov 13$2.5834.2%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.61% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.56$1.11$1.67$272.33$275.670.61%
$273.00Nov 6$1.08$0.63$1.71$271.29$274.710.63%
$272.50Nov 6$1.41$0.46$1.87$270.63$274.370.68%
$275.00Nov 6$0.25$1.80$2.05$272.95$277.050.75%
$272.00Nov 6$1.79$0.34$2.13$269.87$274.130.78%
$276.00Nov 6$0.10$2.64$2.74$273.26$278.741.00%
$271.00Nov 6$2.63$0.18$2.81$268.19$273.811.03%
$277.00Nov 6$0.04$3.57$3.61$273.39$280.611.32%
$270.00Nov 6$3.54$0.09$3.63$266.37$273.631.33%
$274.00Nov 9$1.65$2.16$3.81$270.19$277.811.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.10$0.09$0.19$269.81$276.19
$276.00$271.00Nov 6$0.10$0.18$0.28$270.72$276.28
$275.00$270.00Nov 6$0.25$0.09$0.34$269.66$275.34
$275.00$271.00Nov 6$0.25$0.18$0.43$270.57$275.43
$276.00$272.00Nov 6$0.10$0.34$0.44$271.56$276.44
$275.00$272.00Nov 6$0.25$0.34$0.59$271.41$275.59
$276.00$272.50Nov 6$0.10$0.46$0.56$271.94$276.56
$275.00$272.50Nov 6$0.25$0.46$0.71$271.79$275.71
$274.00$270.00Nov 6$0.56$0.09$0.65$269.35$274.65
$274.00$271.00Nov 6$0.56$0.18$0.74$270.26$274.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 554 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.49$0.5151%0.96$248.51$282.49
248/249281/282Dec 18$0.51$0.4949%1.04$248.49$281.51
268/268277/278Nov 13$0.31$0.1938%1.63$267.69$277.31
248/249283/284Dec 18$0.46$0.5453%0.85$248.54$283.46
252/253282/283Dec 18$0.51$0.4948%1.04$252.49$282.51
251/252282/283Dec 18$0.50$0.5049%1.00$251.50$282.50
252/253281/282Dec 18$0.53$0.4746%1.13$252.47$281.53
250/251282/283Dec 18$0.49$0.5150%0.96$250.51$282.49
251/252281/282Dec 18$0.52$0.4847%1.08$251.48$281.52
256/257279/280Nov 27$0.50$0.5049%1.00$256.50$279.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.16$9.847%61.50
$225.00$230.00$235.00Nov 20$0.05$4.956%99.00
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$270.00$271.00$272.00Nov 6$0.07$0.9317%13.29
$274.00$275.00$276.00Nov 6$0.16$0.8430%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.11$9.896%89.91
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-2.51, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.49$11.51
$250.00$260.001:2Nov 10-$4.03$5.97
$252.50$262.001:2Nov 17-$4.17$5.33
$257.50$265.001:2Nov 16-$3.42$4.08
$235.00$250.001:2Dec 4-$11.41$3.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.51$14.49
$293.00$286.001:2Nov 11-$5.55$1.45
$290.00$284.001:2Nov 10-$4.57$1.43
$274.00$273.001:2Nov 6-$0.15$0.85
$257.50$250.001:2Nov 12-$0.04$7.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.87%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.860.490.2%2.87%3.08%33718
$275.00Dec 18$7.290.470.6%2.67%3.24%51129.9K
$276.00Dec 18$6.740.450.9%2.46%3.40%101.0K
$277.00Dec 18$6.220.431.3%2.27%3.58%501.3K
$274.00Dec 11$7.420.500.2%2.71%2.92%769
$275.00Dec 11$6.840.480.6%2.50%3.07%3196
$278.00Dec 18$5.720.411.7%2.09%3.76%623.7K
$276.00Dec 11$6.290.460.9%2.30%3.24%2130
$279.00Dec 18$5.240.392.0%1.92%3.95%2971.6K
$277.00Dec 11$5.770.441.3%2.11%3.41%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 378,451
Total Puts 540,413
Put/Call Ratio 1.43
Net Difference -161,962

Prior's Put/Call Breakdown

Total Calls 445,209
Total Puts 1,017,230
Put/Call Ratio 2.28
Net Difference -572,021

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