Tour v536
IWM
iShares Russell 2000 ETF
$274.10 +1.15%
(11/6 11:50) ◀
|
Friday, November 6, 2026 (11:55am)
January 2026
|
▶ (11/6 12:00)
◀ 11/6 11:55 ▶

Option Volume

Detail
ℹ
Current (11/06 11:55am) 985,148
Calls: 421,716 (43%)
Puts: 563,432 (57%)
Prior (11/05) 1,549,233
Calls: 482,438 (31%)
Puts: 1,066,795 (69%)
Current vs Prior -36.41%
Calls: -12.59% (Calls)
Puts: -47.18% (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 -52.01%
Calls: -48.01%
Puts: -54.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:55am) $166.42M
Calls: $59.30M (36%)
Puts: $107.12M (64%)
Prior (11/05) $443.06M
Calls: $31.49M (7%)
Puts: $411.57M (93%)
Current vs Prior -62.44%
Calls: +88.29%
Puts: -73.97%
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 -46.07%
Calls: -17.67%
Puts: -54.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:55am) 1.34
Prior (11/05) 2.21
Current vs Prior -39.58%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -11.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:55am) 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 0.78% | 1.55%0.78% | 1.55%0.78% | 1.50%2.99% | 5.98%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -60.08% | -40.18%-60.08% | -40.18%-60.08% | -60.03%-25.65% | -14.23%
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 -41.11% | -11.68%-11.02% | -11.85%-50.61% | -48.89%-19.05% | -0.86%
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 -60.08% | -40.18%-60.08% | -40.18%-60.08% | -60.03%-25.65% | -14.23%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.57% | 0.95%
Calls: 2.38% | 1.03%
Puts: 0.77% | 0.87%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -30.84% | -52.26%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -61.22% | -66.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($107.12M). Light premium activity with dollar volume down 62% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio dropping 40% - 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
11:55BEARISHBEARISHBEARISH
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 1,163 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1136.1136.22$36.170.3%10.913
$235.00Dec 440.4440.57$40.500.3%120.93--
$230.00Dec 1145.6845.84$45.760.3%--0.93153
$243.00Nov 2031.9232.04$31.980.4%10.93--
$260.00Nov 2015.8615.92$15.890.4%550.83846
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Dec 186.906.94$6.920.6%1900.4613.3K
$294.00Dec 1120.0820.20$20.140.6%--0.8917
$293.00Dec 1119.1719.29$19.230.6%130.87150
$294.00Dec 1820.6520.79$20.720.7%210.8778
$292.50Dec 1118.7218.85$18.790.7%--0.8750

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.43, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.220.26$0.2416.7%1999.00--
$277.00Nov 60.060.07$0.0714.3%14.6K0.072.8K
$276.00Nov 60.160.17$0.175.9%29.2K0.161.8K
$275.00Nov 60.400.41$0.412.4%54.2K0.317.0K
$274.00Nov 60.830.85$0.842.4%53.9K0.512.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.200.21$0.214.8%27.0K0.187.7K
$271.00Nov 60.110.12$0.128.3%31.8K0.102.3K
$270.00Nov 60.060.07$0.0714.3%40.6K0.0621.1K
$272.50Nov 60.280.29$0.293.4%17.5K0.237.7K
$273.00Nov 60.390.40$0.402.5%16.4K0.302.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 574 found (avg delta 2.52, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.220.26$0.2416.7%1999.00--
$230.00Nov 643.8344.21$44.020.9%--1.0013
$245.00Nov 628.8429.22$29.031.3%--1.0022
$255.00Nov 618.8219.25$19.042.3%--1.0015
$257.00Nov 616.8417.27$17.062.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.6923.22$22.962.3%--1.0010
$320.00Nov 1145.7046.21$45.961.1%11.00--
$310.00Nov 1335.6336.20$35.921.6%81.00--
$305.00Nov 2030.6831.19$30.941.6%21.007
$288.00Nov 613.7014.17$13.933.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,204 active (total vol 984.7K, top 54.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.400.41$0.412.4%54.2K0.317.0K
$274.00Nov 60.830.85$0.842.4%53.9K0.512.8K
$273.00Nov 61.481.50$1.491.3%39.0K0.701.8K
$276.00Nov 60.160.17$0.175.9%29.2K0.161.8K
$272.50Nov 61.871.89$1.881.1%23.7K0.771.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.060.07$0.0714.3%40.6K0.0621.1K
$250.00Nov 200.720.74$0.732.7%35.7K0.0870.1K
$275.00Dec 188.098.18$8.141.1%31.8K0.5285.1K
$271.00Nov 60.110.12$0.128.3%31.8K0.102.3K
$267.00Nov 202.452.49$2.471.6%30.6K0.2945.6K

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 60.2%, max 79.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.7%20.4%79.9%15.7K2.8K
$272.50Nov 6Dec 1134.8%20.4%70.5%23.7K1.4K
$273.00Nov 6Dec 1833.6%20.1%67.4%39.3K4.4K
$274.00Nov 6Dec 1832.2%19.8%62.5%53.9K3.6K
$276.00Nov 6Dec 1832.0%22.5%42.5%29.5K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.7%20.4%79.9%27.1K21.0K
$272.50Nov 6Dec 1134.8%20.4%70.5%17.5K7.7K
$273.00Nov 6Dec 1833.6%20.1%67.4%16.8K8.2K
$274.00Nov 6Dec 1832.2%19.8%62.5%3.9K5.2K
$276.00Nov 6Dec 1832.0%22.5%42.5%8666.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 549 found (best R:R 8.09, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$246.00Dec 18$0.11$0.89$0.1188%8.09$245.11
$294.00$295.00Dec 18$0.12$0.88$0.1213%7.33$294.12
$287.00$287.50Dec 4$0.10$0.40$0.1019%4.00$287.10
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.37$4.63$0.3714%12.51$249.63
$250.00$245.00Dec 4$0.30$4.70$0.3012%15.67$249.70
$247.50$240.00Nov 19$0.16$7.34$0.167%45.87$247.34
$270.00$267.50Nov 19$0.61$1.89$0.6136%3.10$269.39
$245.00$240.00Dec 11$0.28$4.72$0.2811%16.86$244.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 1.13, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$277.00Nov 27$0.53$0.53$0.4755%1.13$276.53
$277.00$278.00Dec 18$0.52$0.52$0.4856%1.08$277.52
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Dec 4$0.56$0.56$0.4451%1.27$275.56
$275.00$276.00Nov 27$0.55$0.55$0.4552%1.22$275.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.50Nov 6$0.11$0.11$0.3970%0.28$272.89
$274.00$273.00Nov 6$0.34$0.34$0.6651%0.52$273.66
$272.50$272.00Nov 13$0.18$0.18$0.3258%0.56$272.32
$267.50$267.00Nov 18$0.11$0.11$0.3971%0.28$267.39
$268.00$267.50Nov 17$0.11$0.11$0.3971%0.28$267.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $1.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0633.6%18.6%
$274.00Nov 6Nov 9$1.1132.2%18.0%
$275.00Nov 6Nov 9$1.0331.5%18.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0233.6%18.6%
$274.00Nov 6Nov 9$1.0832.2%18.0%
$275.00Nov 6Nov 9$1.0131.5%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 527 found (cheapest 0.58% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.84$0.74$1.58$272.42$275.580.58%
$275.00Nov 6$0.41$1.30$1.71$273.29$276.710.62%
$273.00Nov 6$1.49$0.40$1.89$271.11$274.890.69%
$272.50Nov 6$1.88$0.29$2.17$270.33$274.670.79%
$276.00Nov 6$0.17$2.07$2.24$273.76$278.240.82%
$272.00Nov 6$2.30$0.21$2.51$269.49$274.510.92%
$277.00Nov 6$0.07$2.96$3.03$273.97$280.031.11%
$271.00Nov 6$3.22$0.12$3.34$267.66$274.341.22%
$277.50Nov 6$0.04$3.46$3.50$274.00$281.001.28%
$275.00Nov 9$1.44$2.31$3.75$271.25$278.751.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$271.00Nov 6$0.07$0.12$0.19$270.81$277.19
$277.00$272.00Nov 6$0.07$0.21$0.28$271.72$277.28
$276.00$271.00Nov 6$0.17$0.12$0.29$270.71$276.29
$276.00$272.00Nov 6$0.17$0.21$0.38$271.62$276.38
$277.00$272.50Nov 6$0.07$0.29$0.36$272.14$277.36
$276.00$272.50Nov 6$0.17$0.29$0.46$272.04$276.46
$277.00$273.00Nov 6$0.07$0.40$0.47$272.53$277.47
$275.00$271.00Nov 6$0.41$0.12$0.53$270.47$275.53
$276.00$273.00Nov 6$0.17$0.40$0.57$272.43$276.57
$275.00$272.00Nov 6$0.41$0.21$0.62$271.38$275.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 563 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.49$0.5151%0.96$248.51$282.49
251/252282/283Dec 18$0.51$0.4948%1.04$251.49$282.51
249/250282/283Dec 18$0.49$0.5150%0.96$249.51$282.49
248/249283/284Dec 18$0.46$0.5453%0.85$248.54$283.46
248/249284/285Dec 18$0.44$0.5655%0.79$248.56$284.44
251/252283/284Dec 18$0.48$0.5250%0.92$251.52$283.48
251/252284/285Dec 18$0.46$0.5452%0.85$251.54$284.46
252/253282/283Dec 18$0.51$0.4948%1.04$252.49$282.51
260/261279/280Nov 18$0.47$0.5351%0.89$260.53$279.47
254/255281/282Dec 4$0.48$0.5250%0.92$254.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 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
$260.00$262.50$265.00Nov 19$0.08$2.428%30.25
$265.00$267.50$270.00Nov 19$0.14$2.3612%16.86
$274.00$275.00$276.00Nov 6$0.19$0.8135%4.26
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.905%99.00
$230.00$240.00$250.00Nov 17$0.10$9.904%99.00
$240.00$245.00$250.00Dec 11$0.09$4.915%54.56
$240.00$245.00$250.00Dec 4$0.08$4.925%61.50
$265.00$267.50$270.00Nov 19$0.12$2.3812%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 406 found (best net $-1.92, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.02$10.98
$250.00$260.001:2Nov 10-$4.55$5.45
$252.50$262.001:2Nov 17-$4.67$4.83
$257.50$265.001:2Nov 16-$3.89$3.61
$235.00$250.001:2Dec 4-$11.98$3.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.92$15.08
$293.00$286.001:2Nov 11-$4.91$2.09
$290.00$284.001:2Nov 10-$3.91$2.09
$300.00$291.001:2Nov 27-$8.24$0.76
$275.00$274.001:2Nov 6-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.78%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.620.480.3%2.78%3.11%70429.9K
$276.00Dec 18$7.060.460.7%2.58%3.27%3571.0K
$277.00Dec 18$6.530.441.1%2.38%3.44%1231.3K
$278.00Dec 18$6.010.421.4%2.19%3.62%5683.7K
$275.00Dec 11$7.190.490.3%2.62%2.95%3796
$276.00Dec 11$6.640.470.7%2.42%3.12%2130
$279.00Dec 18$5.520.401.8%2.01%3.80%3071.6K
$277.00Dec 11$6.090.451.1%2.22%3.28%524
$277.50Dec 11$5.820.441.2%2.12%3.36%23104
$280.00Dec 18$5.050.382.1%1.84%3.99%4.6K36.8K

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 421,716
Total Puts 563,432
Put/Call Ratio 1.34
Net Difference -141,716

Prior's Put/Call Breakdown

Total Calls 482,438
Total Puts 1,066,795
Put/Call Ratio 2.21
Net Difference -584,357

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