Tour v536
IWM
iShares Russell 2000 ETF
$273.95 +1.10%
(11/6 11:55) ◀
|
Friday, November 6, 2026 (12:00pm)
January 2026
|
▶ (11/6 12:05)
◀ 11/6 12:00 ▶

Option Volume

Detail
ℹ
Current (11/06 12:00pm) 1,003,892
Calls: 433,465 (43%)
Puts: 570,427 (57%)
Prior (11/05) 1,576,150
Calls: 493,216 (31%)
Puts: 1,082,934 (69%)
Current vs Prior -36.31%
Calls: -12.11% (Calls)
Puts: -47.33% (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 -51.09%
Calls: -46.56%
Puts: -54.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:00pm) $169.26M
Calls: $58.42M (35%)
Puts: $110.83M (65%)
Prior (11/05) $448.15M
Calls: $32.75M (7%)
Puts: $415.40M (93%)
Current vs Prior -62.23%
Calls: +78.38%
Puts: -73.32%
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 -45.15%
Calls: -18.88%
Puts: -53.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:00pm) 1.32
Prior (11/05) 2.20
Current vs Prior -40.06%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:00pm) 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% | 1.61%0.80% | 1.61%0.80% | 2.80%3.07% | 6.06%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -59.13% | -38.18%-59.13% | -38.18%-59.13% | -25.55%-23.52% | -12.98%
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 -39.71% | -8.72%-8.89% | -8.90%-49.43% | -4.80%-16.73% | +0.58%
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 -59.13% | -38.18%-59.13% | -38.18%-59.13% | -25.55%-23.52% | -12.98%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.97% | 0.93%
Calls: 0.72% | 0.80%
Puts: 1.23% | 1.05%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -57.27% | -53.27%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -76.04% | -67.25%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($110.83M). Light premium activity with dollar volume down 62% vs prior. Bearish P/C ratio of 1.32 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
12:00BEARISHBEARISHBEARISH
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 1,170 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Nov 118.868.89$8.880.3%250.831
$230.00Dec 1145.5645.72$45.640.4%--0.93153
$240.00Dec 1135.9936.12$36.060.4%10.903
$235.00Dec 440.3140.46$40.390.4%120.93--
$267.00Nov 97.327.35$7.340.4%580.8997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 112.892.90$2.900.3%3930.49522
$275.00Nov 113.363.38$3.370.6%1780.55340
$273.00Nov 91.501.51$1.510.7%1.7K0.412.1K
$276.00Nov 92.993.01$3.000.7%1280.661.6K
$275.00Nov 61.391.40$1.400.7%3.4K0.6828.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 60.050.06$0.0616.7%15.2K0.072.8K
$276.00Nov 60.140.15$0.156.7%30.5K0.161.8K
$275.00Nov 60.350.36$0.362.8%57.6K0.327.0K
$274.00Nov 60.750.76$0.761.3%56.0K0.522.8K
$282.00Nov 90.050.06$0.0616.7%7.3K0.041.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.060.07$0.0714.3%41.2K0.0621.1K
$271.00Nov 60.120.13$0.137.7%32.7K0.102.3K
$272.00Nov 60.220.23$0.234.3%27.2K0.187.7K
$272.50Nov 60.310.32$0.323.1%17.7K0.237.7K
$273.00Nov 60.430.44$0.442.3%17.1K0.302.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 575 found (avg delta 2.52, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.210.26$0.2420.8%1999.00--
$230.00Nov 643.8744.23$44.050.8%--1.0013
$245.00Nov 628.9229.23$29.081.1%--1.0022
$255.00Nov 618.8819.23$19.061.8%--1.0015
$257.00Nov 616.9217.23$17.081.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.7223.17$22.952.0%--1.0010
$320.00Nov 1145.7146.17$45.941.0%11.00--
$310.00Nov 1335.7036.17$35.941.3%81.00--
$288.00Nov 613.7714.13$13.952.6%11.001
$289.00Nov 614.7715.20$14.992.9%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,206 active (total vol 1.0M, top 57.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.350.36$0.362.8%57.6K0.327.0K
$274.00Nov 60.750.76$0.761.3%56.0K0.522.8K
$273.00Nov 61.381.39$1.380.7%39.4K0.701.8K
$276.00Nov 60.140.15$0.156.7%30.5K0.161.8K
$272.50Nov 61.761.78$1.771.1%23.7K0.771.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.060.07$0.0714.3%41.2K0.0621.1K
$250.00Nov 200.750.77$0.762.6%35.7K0.0970.1K
$271.00Nov 60.120.13$0.137.7%32.7K0.102.3K
$275.00Dec 188.188.29$8.241.3%31.8K0.5285.1K
$267.00Nov 202.522.57$2.552.0%30.7K0.2945.6K

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 61.6%, max 82.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1837.4%20.5%82.4%15.7K2.8K
$272.50Nov 6Dec 1135.5%20.5%73.2%23.7K1.4K
$273.00Nov 6Dec 1834.4%20.2%70.4%39.7K4.4K
$274.00Nov 6Dec 1832.3%19.9%62.4%56.1K3.6K
$276.00Nov 6Dec 1832.0%22.5%42.0%30.8K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1837.4%20.5%82.4%27.6K21.0K
$272.50Nov 6Dec 1135.5%20.5%73.2%17.7K7.7K
$273.00Nov 6Dec 1834.4%20.2%70.4%17.8K8.2K
$274.00Nov 6Dec 1832.3%19.9%62.4%5.5K5.2K
$276.00Nov 6Dec 1832.0%22.5%42.0%8666.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 557 found (best R:R 3.76, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$245.00$246.00Dec 18$0.21$0.79$0.2188%3.76$245.21
$273.00$274.00Nov 6$0.62$0.38$0.6270%0.61$273.62
$274.00$275.00Nov 6$0.40$0.60$0.4052%1.50$274.40
$295.00$296.00Dec 18$0.11$0.89$0.1112%8.09$295.11
$294.00$295.00Dec 11$0.11$0.89$0.1112%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$247.50$240.00Nov 19$0.16$7.34$0.167%45.88$247.34
$250.00$245.00Dec 4$0.31$4.69$0.3112%15.13$249.69
$245.00$240.00Dec 11$0.28$4.72$0.2811%16.86$244.72
$230.00$220.00Dec 11$0.23$9.77$0.236%42.48$229.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 1.50, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 11$0.60$0.60$0.4049%1.50$274.60
$275.00$276.00Dec 18$0.57$0.57$0.4352%1.33$275.57
$274.00$275.00Dec 4$0.59$0.59$0.4149%1.44$274.59
$274.00$275.00Dec 18$0.58$0.58$0.4250%1.38$274.58
$274.00$275.00Nov 27$0.58$0.58$0.4249%1.38$274.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.50Nov 6$0.12$0.12$0.3870%0.32$272.88
$272.00$271.00Nov 6$0.10$0.10$0.9082%0.11$271.90
$267.50$267.00Nov 13$0.10$0.10$0.4075%0.25$267.40
$273.00$272.00Nov 9$0.34$0.34$0.6659%0.52$272.66
$270.00$269.00Nov 9$0.16$0.16$0.8478%0.19$269.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.07, cheapest $1.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.1332.3%18.2%
$275.00Nov 6Nov 9$1.0331.8%18.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.1032.3%18.3%
$275.00Nov 6Nov 9$1.0131.8%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 528 found (cheapest 0.57% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.76$0.81$1.57$272.43$275.570.57%
$275.00Nov 6$0.36$1.40$1.76$273.24$276.760.64%
$273.00Nov 6$1.38$0.44$1.82$271.18$274.820.66%
$272.50Nov 6$1.77$0.32$2.09$270.41$274.590.76%
$276.00Nov 6$0.15$2.20$2.35$273.65$278.350.86%
$272.00Nov 6$2.19$0.23$2.42$269.58$274.420.88%
$277.00Nov 6$0.06$3.04$3.10$273.90$280.101.13%
$271.00Nov 6$3.09$0.13$3.22$267.78$274.221.18%
$277.50Nov 6$0.04$3.55$3.59$273.91$281.091.31%
$274.00Nov 9$1.89$1.91$3.80$270.20$277.801.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$271.00Nov 6$0.06$0.13$0.19$270.81$277.19
$276.00$271.00Nov 6$0.15$0.13$0.28$270.72$276.28
$277.00$272.00Nov 6$0.06$0.23$0.29$271.71$277.29
$276.00$272.00Nov 6$0.15$0.23$0.38$271.62$276.38
$277.00$272.50Nov 6$0.06$0.32$0.38$272.12$277.38
$276.00$272.50Nov 6$0.15$0.32$0.47$272.03$276.47
$275.00$271.00Nov 6$0.36$0.13$0.49$270.51$275.49
$277.00$273.00Nov 6$0.06$0.44$0.50$272.50$277.50
$276.00$273.00Nov 6$0.15$0.44$0.59$272.41$276.59
$275.00$272.00Nov 6$0.36$0.23$0.59$271.41$275.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 501 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249283/284Dec 18$0.47$0.5353%0.89$248.53$283.47
256/257280/281Nov 27$0.49$0.5150%0.96$256.51$280.49
258/259280/281Nov 27$0.51$0.4948%1.04$258.49$280.51
255/256281/282Dec 4$0.50$0.5049%1.00$255.50$281.50
254/255281/282Dec 4$0.49$0.5150%0.96$254.51$281.49
257/258281/282Dec 4$0.52$0.4847%1.08$257.48$281.52
250/251283/284Dec 18$0.48$0.5251%0.92$250.52$283.48
249/250283/284Dec 18$0.47$0.5352%0.89$249.53$283.47
258/259279/280Nov 20$0.49$0.5150%0.96$258.51$279.49
248/249282/283Dec 18$0.48$0.5251%0.92$248.52$282.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.907%99.00
$274.00$275.00$276.00Nov 6$0.19$0.8136%4.26
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
$275.00$276.00$277.00Nov 6$0.12$0.8825%7.33
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.885%82.33
$230.00$240.00$250.00Nov 17$0.11$9.894%89.91
$240.00$245.00$250.00Dec 4$0.08$4.925%61.50
$235.00$240.00$245.00Dec 11$0.06$4.944%82.33
$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. 405 found (best net $-1.96, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.83$11.17
$250.00$260.001:2Nov 10-$4.52$5.48
$252.50$262.001:2Nov 17-$4.61$4.89
$257.50$265.001:2Nov 16-$3.85$3.65
$235.00$250.001:2Dec 4-$11.87$3.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.96$15.04
$293.00$286.001:2Nov 11-$5.18$1.82
$290.00$284.001:2Nov 10-$4.19$1.81
$275.00$274.001:2Nov 6-$0.22$0.78
$250.00$240.001:2Nov 17-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 2.98%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.170.500.0%2.98%3.00%33718
$275.00Dec 18$7.590.480.4%2.77%3.15%72929.9K
$276.00Dec 18$7.030.470.8%2.57%3.31%3571.0K
$277.00Dec 18$6.500.451.1%2.37%3.49%2221.3K
$274.00Dec 11$7.760.510.0%2.83%2.85%769
$278.00Dec 18$5.990.421.5%2.19%3.66%9443.7K
$275.00Dec 11$7.160.490.4%2.61%3.00%11796
$276.00Dec 11$6.620.470.8%2.42%3.16%2130
$279.00Dec 18$5.500.401.8%2.01%3.85%3111.6K
$277.00Dec 11$6.080.451.1%2.22%3.33%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 433,465
Total Puts 570,427
Put/Call Ratio 1.32
Net Difference -136,962

Prior's Put/Call Breakdown

Total Calls 493,216
Total Puts 1,082,934
Put/Call Ratio 2.20
Net Difference -589,718

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