Tour v536
IWM
iShares Russell 2000 ETF
$273.52 +0.94%
(11/6 11:40) ◀
|
Friday, November 6, 2026 (11:45am)
January 2026
|
▶ (11/6 11:50)
◀ 11/6 11:45 ▶

Option Volume

Detail
ℹ
Current (11/06 11:45am) 941,152
Calls: 394,164 (42%)
Puts: 546,988 (58%)
Prior (11/05) 1,497,423
Calls: 460,776 (31%)
Puts: 1,036,647 (69%)
Current vs Prior -37.15%
Calls: -14.46% (Calls)
Puts: -47.23% (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 -54.15%
Calls: -51.40%
Puts: -55.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:45am) $161.01M
Calls: $48.10M (30%)
Puts: $112.92M (70%)
Prior (11/05) $410.14M
Calls: $33.61M (8%)
Puts: $376.54M (92%)
Current vs Prior -60.74%
Calls: +43.11%
Puts: -70.01%
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 -47.83%
Calls: -33.22%
Puts: -52.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:45am) 1.39
Prior (11/05) 2.25
Current vs Prior -38.32%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -7.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:45am) 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 0.81% | 1.61%0.81% | 1.61%0.81% | 2.79%3.05% | 6.07%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -58.50% | -37.94%-58.51% | -37.94%-58.51% | -25.72%-24.04% | -12.94%
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 -38.78% | -8.37%-7.50% | -8.55%-48.66% | -5.02%-17.29% | +0.62%
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 -58.50% | -37.94%-58.51% | -37.94%-58.51% | -25.72%-24.04% | -12.94%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.90% | 1.37%
Calls: 0.88% | 0.89%
Puts: 0.92% | 1.85%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -60.35% | -31.16%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -77.77% | -51.76%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($112.92M). Light premium activity with dollar volume down 61% vs prior. Bearish P/C ratio of 1.39 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
11:45BEARISHBEARISHBEARISH
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 1,161 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 444.7444.86$44.800.3%--0.9377
$225.00Dec 1149.9650.11$50.040.3%--0.9368
$235.00Dec 439.8840.02$39.950.4%120.93--
$266.00Nov 118.508.53$8.520.4%230.811
$230.00Dec 1145.1145.27$45.190.4%--0.93153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 117.787.82$7.800.5%--0.88534
$275.00Nov 113.583.60$3.590.6%1620.58340
$268.00Nov 273.513.53$3.520.6%4990.34522
$265.00Dec 184.954.98$4.970.6%4.1K0.3466.7K
$292.00Dec 1118.8218.94$18.880.6%--0.8799

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.44, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.190.23$0.2119.0%1999.00--
$276.00Nov 60.110.12$0.128.3%26.3K0.111.8K
$275.00Nov 60.270.28$0.283.6%47.9K0.237.0K
$274.00Nov 60.600.61$0.611.6%48.0K0.402.8K
$281.00Nov 90.070.08$0.0812.5%5140.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.090.10$0.1010.0%37.4K0.0821.1K
$269.00Nov 60.050.06$0.0616.7%29.3K0.054.5K
$271.00Nov 60.180.19$0.195.3%30.8K0.142.3K
$272.00Nov 60.330.34$0.342.9%26.1K0.257.7K
$272.50Nov 60.450.46$0.462.2%16.2K0.327.7K

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 130.190.23$0.2119.0%1999.00--
$230.00Nov 643.3443.71$43.530.8%--1.0013
$245.00Nov 628.3228.71$28.521.4%--1.0022
$255.00Nov 618.3118.71$18.512.2%--1.0015
$257.00Nov 616.3416.71$16.522.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.2623.74$23.502.0%--1.0010
$320.00Nov 1146.2546.74$46.501.1%11.00--
$310.00Nov 1336.2336.75$36.491.4%81.00--
$305.00Nov 2031.3131.74$31.531.4%21.007
$287.00Nov 613.3813.57$13.481.4%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,194 active (total vol 940.8K, top 48.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.600.61$0.611.6%48.0K0.402.8K
$275.00Nov 60.270.28$0.283.6%47.9K0.237.0K
$273.00Nov 61.131.14$1.130.9%36.8K0.591.8K
$276.00Nov 60.110.12$0.128.3%26.3K0.111.8K
$272.50Nov 61.471.48$1.480.7%23.4K0.681.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.090.10$0.1010.0%37.4K0.0821.1K
$250.00Nov 200.770.79$0.782.6%35.7K0.0970.1K
$275.00Dec 188.408.50$8.451.2%31.6K0.5385.1K
$271.00Nov 60.180.19$0.195.3%30.8K0.142.3K
$267.00Nov 202.642.68$2.661.5%30.5K0.3045.6K

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 61.3%, max 75.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.0%20.5%75.6%15.4K2.8K
$272.50Nov 6Dec 1135.3%20.5%72.1%23.4K1.4K
$273.00Nov 6Dec 1834.2%20.2%69.7%37.2K4.4K
$275.00Nov 6Dec 1833.1%22.8%44.7%48.4K36.9K
$274.00Nov 6Dec 1833.4%23.2%44.3%48.1K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.0%20.5%75.6%26.3K21.0K
$272.50Nov 6Dec 1135.3%20.5%72.1%16.2K7.7K
$273.00Nov 6Dec 1834.2%20.2%69.7%12.8K8.2K
$275.00Nov 6Dec 1833.1%22.8%44.7%34.4K113.1K
$274.00Nov 6Dec 1833.4%23.2%44.3%3.0K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 560 found (best R:R 12.16, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 18$0.12$0.88$0.1212%7.33$294.12
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$296.00$297.00Dec 18$0.10$0.90$0.1010%9.00$296.10
$289.00$290.00Nov 27$0.10$0.90$0.1010%9.00$289.10
$293.00$294.00Dec 11$0.12$0.88$0.1212%7.33$293.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.38$4.62$0.3815%12.16$249.62
$230.00$220.00Dec 11$0.23$9.77$0.236%42.48$229.77
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67
$245.00$240.00Dec 11$0.30$4.70$0.3011%15.67$244.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.56$0.56$0.4453%1.27$275.56
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$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
$276.00$277.00Nov 27$0.51$0.51$0.4956%1.04$276.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.15$0.15$0.8575%0.18$271.85
$272.50$272.00Nov 6$0.12$0.12$0.3868%0.32$272.38
$273.00$272.50Nov 6$0.16$0.16$0.3459%0.47$272.84
$268.00$267.50Nov 13$0.11$0.11$0.3972%0.28$267.89
$268.00$267.50Nov 12$0.10$0.10$0.4073%0.25$267.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.62, cheapest $1.12)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1234.2%18.9%
$274.00Nov 6Nov 9$1.0933.4%19.3%
$272.50Nov 6Nov 13$2.7735.3%23.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0934.2%19.0%
$274.00Nov 6Nov 9$1.0733.4%19.3%
$272.50Nov 6Nov 13$2.5935.3%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.62% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.61$1.09$1.70$272.30$275.700.62%
$273.00Nov 6$1.13$0.62$1.75$271.25$274.750.64%
$272.50Nov 6$1.48$0.46$1.94$270.56$274.440.71%
$275.00Nov 6$0.28$1.76$2.04$272.96$277.040.75%
$272.00Nov 6$1.85$0.34$2.19$269.81$274.190.80%
$276.00Nov 6$0.12$2.60$2.72$273.28$278.720.99%
$271.00Nov 6$2.70$0.19$2.89$268.11$273.891.06%
$277.00Nov 6$0.05$3.51$3.56$273.44$280.561.30%
$270.00Nov 6$3.61$0.10$3.71$266.29$273.711.36%
$274.00Nov 9$1.70$2.16$3.86$270.14$277.861.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$270.00Nov 6$0.05$0.10$0.15$269.85$277.15
$276.00$270.00Nov 6$0.12$0.10$0.22$269.78$276.22
$277.00$271.00Nov 6$0.05$0.19$0.24$270.76$277.24
$276.00$271.00Nov 6$0.12$0.19$0.31$270.69$276.31
$275.00$270.00Nov 6$0.28$0.10$0.38$269.62$275.38
$277.00$272.00Nov 6$0.05$0.34$0.39$271.61$277.39
$275.00$271.00Nov 6$0.28$0.19$0.47$270.53$275.47
$276.00$272.00Nov 6$0.12$0.34$0.46$271.54$276.46
$275.00$272.00Nov 6$0.28$0.34$0.62$271.38$275.62
$277.00$272.50Nov 6$0.05$0.46$0.51$271.99$277.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 1.63, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268277/278Nov 13$0.31$0.1937%1.63$267.69$277.31
255/256280/281Nov 27$0.47$0.5352%0.89$255.53$280.47
249/250282/283Dec 18$0.49$0.5150%0.96$249.51$282.49
249/250283/284Dec 18$0.47$0.5352%0.89$249.53$283.47
253/254280/281Dec 4$0.50$0.5049%1.00$253.50$280.50
252/253281/282Dec 11$0.51$0.4948%1.04$252.49$281.51
254/255282/283Dec 18$0.53$0.4746%1.13$254.47$282.53
254/255283/284Dec 18$0.51$0.4948%1.04$254.49$283.51
268/268278/278Nov 13$0.29$0.2140%1.38$267.71$277.79
259/260279/280Nov 20$0.49$0.5150%0.96$259.51$279.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.887%82.33
$225.00$230.00$235.00Nov 20$0.08$4.926%61.50
$260.00$262.50$265.00Nov 19$0.07$2.438%34.71
$270.00$271.00$272.00Nov 6$0.06$0.9417%15.67
$273.00$274.00$275.00Nov 6$0.19$0.8136%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.876%75.92
$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 11$0.08$4.926%61.50
$240.00$245.00$250.00Nov 27$0.07$4.934%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. 401 found (best net $-2.43, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.49$11.51
$250.00$260.001:2Nov 10-$4.05$5.95
$252.50$262.001:2Nov 17-$4.24$5.26
$257.50$265.001:2Nov 16-$3.49$4.01
$235.00$250.001:2Dec 4-$11.51$3.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.43$14.57
$293.00$286.001:2Nov 11-$5.54$1.46
$290.00$284.001:2Nov 10-$4.54$1.46
$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. 241 found (best yield 2.90%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.930.490.2%2.90%3.07%33718
$275.00Dec 18$7.370.470.5%2.69%3.24%51129.9K
$276.00Dec 18$6.810.450.9%2.49%3.40%101.0K
$277.00Dec 18$6.280.431.3%2.30%3.57%501.3K
$274.00Dec 11$7.500.500.2%2.74%2.92%769
$275.00Dec 11$6.930.480.5%2.53%3.07%3796
$278.00Dec 18$5.780.411.6%2.11%3.75%623.7K
$276.00Dec 11$6.380.460.9%2.33%3.24%2130
$279.00Dec 18$5.300.392.0%1.94%3.94%3051.6K
$277.00Dec 11$5.850.441.3%2.14%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 394,164
Total Puts 546,988
Put/Call Ratio 1.39
Net Difference -152,824

Prior's Put/Call Breakdown

Total Calls 460,776
Total Puts 1,036,647
Put/Call Ratio 2.25
Net Difference -575,871

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