Tour v536
IWM
iShares Russell 2000 ETF
$273.53 +0.94%
(11/6 11:45) ◀
|
Friday, November 6, 2026 (11:50am)
January 2026
|
▶ (11/6 11:55)
◀ 11/6 11:50 ▶

Option Volume

Detail
ℹ
Current (11/06 11:50am) 957,885
Calls: 404,609 (42%)
Puts: 553,276 (58%)
Prior (11/05) 1,523,390
Calls: 470,457 (31%)
Puts: 1,052,933 (69%)
Current vs Prior -37.12%
Calls: -14.00% (Calls)
Puts: -47.45% (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 -53.33%
Calls: -50.11%
Puts: -55.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:50am) $162.74M
Calls: $49.58M (30%)
Puts: $113.16M (70%)
Prior (11/05) $423.38M
Calls: $33.13M (8%)
Puts: $390.26M (92%)
Current vs Prior -61.56%
Calls: +49.67%
Puts: -71.00%
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 -47.27%
Calls: -31.16%
Puts: -52.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:50am) 1.37
Prior (11/05) 2.24
Current vs Prior -38.90%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -9.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:50am) 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% | 1.60%0.80% | 1.60%0.80% | 2.77%3.05% | 6.06%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -58.88% | -38.51%-58.88% | -38.51%-58.88% | -26.22%-24.05% | -13.06%
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 -39.34% | -9.22%-8.34% | -9.39%-49.13% | -5.66%-17.30% | +0.48%
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 -58.88% | -38.51%-58.88% | -38.51%-58.88% | -26.22%-24.05% | -13.06%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 0.92%
Calls: 1.74% | 0.88%
Puts: 2.86% | 0.95%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +1.32% | -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 -43.19% | -67.61%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($113.16M). Light premium activity with dollar volume down 62% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio dropping 39% - 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
11:50BEARISHBEARISHBEARISH
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 1,162 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1150.0250.15$50.090.3%--0.9368
$230.00Dec 1145.1845.31$45.250.3%--0.93153
$240.00Dec 1135.6035.72$35.660.3%10.903
$235.00Dec 439.9240.06$39.990.4%120.93--
$242.00Nov 2032.3732.50$32.440.4%--0.9322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Dec 1119.6819.80$19.740.6%130.88150
$292.00Dec 1118.7918.91$18.850.6%--0.8699
$279.00Nov 116.116.15$6.130.7%70.79533
$274.00Nov 113.053.07$3.060.7%3780.52522
$279.00Nov 207.507.55$7.530.7%830.677.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.100.11$0.119.1%27.4K0.111.8K
$275.00Nov 60.260.27$0.273.7%49.6K0.237.0K
$274.00Nov 60.600.61$0.611.6%50.4K0.412.8K
$282.00Nov 90.050.06$0.0616.7%7.2K0.031.2K
$281.00Nov 90.080.09$0.0911.1%5460.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.090.10$0.1010.0%37.8K0.0821.1K
$269.00Nov 60.050.06$0.0616.7%29.3K0.054.5K
$271.00Nov 60.170.18$0.185.6%31.5K0.142.3K
$272.00Nov 60.320.33$0.333.0%26.4K0.247.7K
$272.50Nov 60.430.44$0.442.3%16.6K0.317.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 572 found (avg delta 2.53, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.190.24$0.2222.7%1999.00--
$230.00Nov 643.4043.70$43.550.7%--1.0013
$245.00Nov 628.4028.74$28.571.2%--1.0022
$255.00Nov 618.3918.76$18.582.0%--1.0015
$257.00Nov 616.3716.74$16.562.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.1923.70$23.452.2%--1.0010
$320.00Nov 1146.2246.70$46.461.0%11.00--
$310.00Nov 1336.1936.63$36.411.2%81.00--
$305.00Nov 2031.2631.61$31.441.1%21.007
$287.00Nov 613.3613.52$13.441.2%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,198 active (total vol 957.5K, top 50.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.600.61$0.611.6%50.4K0.412.8K
$275.00Nov 60.260.27$0.273.7%49.6K0.237.0K
$273.00Nov 61.141.16$1.151.7%37.7K0.611.8K
$276.00Nov 60.100.11$0.119.1%27.4K0.111.8K
$272.50Nov 61.491.51$1.501.3%23.6K0.691.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.090.10$0.1010.0%37.8K0.0821.1K
$250.00Nov 200.770.79$0.782.6%35.7K0.0970.1K
$275.00Dec 188.368.47$8.411.3%31.6K0.5385.1K
$271.00Nov 60.170.18$0.185.6%31.5K0.142.3K
$267.00Nov 202.632.66$2.651.1%30.6K0.3045.6K

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 65.3%, max 77.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.2%20.4%77.1%15.6K2.8K
$272.50Nov 6Dec 1135.3%20.5%72.1%23.6K1.4K
$273.00Nov 6Dec 1834.6%20.1%71.6%38.1K4.4K
$274.00Nov 6Dec 1832.9%19.8%65.9%50.4K3.6K
$275.00Nov 6Dec 1831.9%22.8%39.8%50.1K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.2%20.4%77.1%26.6K21.0K
$272.50Nov 6Dec 1135.3%20.5%72.1%16.6K7.7K
$273.00Nov 6Dec 1834.6%20.1%71.6%14.8K8.2K
$274.00Nov 6Dec 1832.9%19.8%65.9%3.3K5.2K
$275.00Nov 6Dec 1831.9%22.8%39.8%34.4K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 558 found (best R:R 3.17, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$246.00Dec 18$0.24$0.76$0.2488%3.17$245.24
$243.00$244.00Dec 18$0.36$0.64$0.3689%1.78$243.36
$240.00$241.00Dec 18$0.40$0.60$0.4090%1.50$240.40
$294.00$295.00Dec 18$0.11$0.89$0.1112%8.09$294.11
$291.00$292.00Dec 4$0.11$0.89$0.1111%8.09$291.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$294.00Dec 18$0.32$0.68$0.3288%2.12$294.68
$294.00$293.00Dec 18$0.53$0.47$0.5387%0.89$293.47
$298.00$297.00Dec 18$0.61$0.39$0.6192%0.64$297.39
$250.00$245.00Dec 11$0.39$4.61$0.3915%11.82$249.61
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.62$249.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 11$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Dec 18$0.55$0.55$0.4553%1.22$275.55
$276.00$277.00Dec 18$0.53$0.53$0.4755%1.13$276.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.15$0.15$0.8576%0.18$271.85
$273.00$272.50Nov 6$0.16$0.16$0.3461%0.47$272.84
$272.50$272.00Nov 6$0.11$0.11$0.3969%0.28$272.39
$273.00$272.50Nov 13$0.21$0.21$0.2953%0.72$272.79
$272.50$272.00Nov 27$0.20$0.20$0.3054%0.67$272.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.61, cheapest $1.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1134.6%18.7%
$274.00Nov 6Nov 9$1.0932.9%19.0%
$272.50Nov 6Nov 13$2.7635.3%23.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0734.6%18.7%
$274.00Nov 6Nov 9$1.0632.9%19.0%
$272.50Nov 6Nov 13$2.5735.3%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.61% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.61$1.05$1.66$272.34$275.660.61%
$273.00Nov 6$1.15$0.60$1.75$271.25$274.750.64%
$272.50Nov 6$1.50$0.44$1.94$270.56$274.440.71%
$275.00Nov 6$0.27$1.71$1.98$273.02$276.980.72%
$272.00Nov 6$1.88$0.33$2.21$269.79$274.210.81%
$276.00Nov 6$0.11$2.54$2.65$273.35$278.650.97%
$271.00Nov 6$2.74$0.18$2.92$268.08$273.921.07%
$277.00Nov 6$0.04$3.47$3.51$273.49$280.511.28%
$270.00Nov 6$3.64$0.10$3.74$266.26$273.741.37%
$274.00Nov 9$1.70$2.11$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 0.08% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.11$0.10$0.21$269.79$276.21
$276.00$271.00Nov 6$0.11$0.18$0.29$270.71$276.29
$275.00$270.00Nov 6$0.27$0.10$0.37$269.63$275.37
$275.00$271.00Nov 6$0.27$0.18$0.45$270.55$275.45
$276.00$272.00Nov 6$0.11$0.33$0.44$271.56$276.44
$275.00$272.00Nov 6$0.27$0.33$0.60$271.40$275.60
$276.00$272.50Nov 6$0.11$0.44$0.55$271.95$276.55
$275.00$272.50Nov 6$0.27$0.44$0.71$271.79$275.71
$276.00$273.00Nov 6$0.11$0.60$0.71$272.29$276.71
$275.00$273.00Nov 6$0.27$0.60$0.87$272.13$275.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248283/284Dec 18$0.46$0.5454%0.85$247.54$283.46
247/248282/283Dec 18$0.48$0.5252%0.92$247.52$282.48
253/254280/281Dec 4$0.50$0.5049%1.00$253.50$280.50
248/249283/284Dec 18$0.46$0.5453%0.85$248.54$283.46
248/249282/283Dec 18$0.48$0.5251%0.92$248.52$282.48
257/258279/280Nov 20$0.47$0.5352%0.89$257.53$279.47
252/253281/282Dec 11$0.51$0.4948%1.04$252.49$281.51
252/253283/284Dec 18$0.49$0.5150%0.96$252.51$283.49
261/262279/280Nov 17$0.46$0.5453%0.85$261.54$279.46
251/252283/284Dec 18$0.48$0.5251%0.92$251.52$283.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.21$9.797%46.62
$260.00$262.50$265.00Nov 19$0.08$2.428%30.25
$273.00$274.00$275.00Nov 6$0.20$0.8037%4.00
$275.00$276.00$277.00Nov 6$0.09$0.9119%10.11
$262.50$265.00$267.50Nov 19$0.12$2.3810%19.83
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
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56

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 $-2.41, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.52$11.48
$250.00$260.001:2Nov 10-$4.12$5.88
$252.50$262.001:2Nov 17-$4.28$5.22
$257.50$265.001:2Nov 16-$3.53$3.97
$235.00$250.001:2Dec 4-$11.53$3.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.41$14.59
$293.00$286.001:2Nov 11-$5.48$1.52
$290.00$284.001:2Nov 10-$4.55$1.45
$257.50$250.001:2Nov 12-$0.03$7.47
$274.00$273.001:2Nov 6-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.90%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.940.490.2%2.90%3.07%33718
$275.00Dec 18$7.370.470.5%2.69%3.23%52229.9K
$276.00Dec 18$6.820.450.9%2.49%3.40%2481.0K
$277.00Dec 18$6.290.431.3%2.30%3.57%501.3K
$274.00Dec 11$7.500.500.2%2.74%2.91%769
$275.00Dec 11$6.940.480.5%2.54%3.07%3796
$278.00Dec 18$5.790.411.6%2.12%3.75%2913.7K
$276.00Dec 11$6.390.460.9%2.34%3.24%2130
$279.00Dec 18$5.310.392.0%1.94%3.94%3061.6K
$277.00Dec 11$5.860.441.3%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 404,609
Total Puts 553,276
Put/Call Ratio 1.37
Net Difference -148,667

Prior's Put/Call Breakdown

Total Calls 470,457
Total Puts 1,052,933
Put/Call Ratio 2.24
Net Difference -582,476

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