Tour v536
IWM
iShares Russell 2000 ETF
$274.03 +1.13%
(11/6 12:25) ◀
|
Friday, November 6, 2026 (12:30pm)
January 2026
|
▶ (11/6 12:35)
◀ 11/6 12:30 ▶

Option Volume

Detail
ℹ
Current (11/06 12:30pm) 1,108,978
Calls: 483,087 (44%)
Puts: 625,891 (56%)
Prior (11/05) 1,791,196
Calls: 563,751 (31%)
Puts: 1,227,445 (69%)
Current vs Prior -38.09%
Calls: -14.31% (Calls)
Puts: -49.01% (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 -45.97%
Calls: -40.44%
Puts: -49.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:30pm) $181.11M
Calls: $65.16M (36%)
Puts: $115.95M (64%)
Prior (11/05) $583.88M
Calls: $35.65M (6%)
Puts: $548.23M (94%)
Current vs Prior -68.98%
Calls: +82.77%
Puts: -78.85%
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 -41.31%
Calls: -9.52%
Puts: -50.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:30pm) 1.30
Prior (11/05) 2.18
Current vs Prior -40.49%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:30pm) 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 0.75% | 1.61%0.75% | 1.61%0.75% | 1.55%3.08% | 6.07%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -61.75% | -38.06%-61.75% | -38.06%-61.75% | -58.85%-23.36% | -12.90%
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 -43.58% | -8.54%-14.74% | -8.72%-52.68% | -47.39%-16.55% | +0.68%
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 -61.75% | -38.06%-61.75% | -38.06%-61.75% | -58.85%-23.36% | -12.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.12%
Calls: 1.33% | 1.01%
Puts: 1.54% | 1.24%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -36.56% | -43.72%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -64.43% | -60.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($115.95M). Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.30 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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
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 1,177 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1850.5450.69$50.610.3%50.949.5K
$230.00Dec 1845.7145.87$45.790.3%--0.9313.5K
$240.00Dec 1136.0736.20$36.140.4%10.903
$230.00Dec 1145.6245.79$45.710.4%--0.93153
$235.00Dec 1840.9241.08$41.000.4%110.925.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Nov 2013.2713.35$13.310.6%10.88231
$280.00Nov 116.596.63$6.610.6%270.81848
$276.00Nov 92.993.01$3.000.7%1530.661.6K
$281.00Nov 117.397.44$7.420.7%930.85534
$274.00Nov 112.952.97$2.960.7%4480.49522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.45, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.230.27$0.2516.0%1999.00--
$276.00Nov 60.110.12$0.128.3%36.5K0.141.8K
$275.00Nov 60.320.33$0.333.0%69.1K0.307.0K
$274.00Nov 60.740.75$0.751.3%67.9K0.512.8K
$282.00Nov 90.060.07$0.0714.3%7.3K0.041.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.080.09$0.0911.1%36.9K0.082.3K
$272.00Nov 60.170.18$0.185.6%30.8K0.167.7K
$272.50Nov 60.250.26$0.263.8%20.6K0.227.7K
$273.00Nov 60.360.37$0.372.7%30.8K0.292.4K
$274.00Nov 60.710.72$0.721.4%10.4K0.493.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 580 found (avg delta 2.50, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.230.27$0.2516.0%1999.00--
$220.00Nov 653.8754.32$54.100.8%11.001
$225.00Nov 648.8249.28$49.050.9%41.006
$230.00Nov 643.8644.35$44.111.1%--1.0013
$245.00Nov 628.8729.31$29.091.5%151.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.6723.10$22.891.9%--1.0010
$320.00Nov 1145.6546.10$45.881.0%11.00--
$310.00Nov 1335.6736.25$35.961.6%81.00--
$288.00Nov 613.7214.21$13.973.5%11.001
$289.00Nov 614.6615.14$14.903.2%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,231 active (total vol 1.1M, top 69.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.320.33$0.333.0%69.1K0.307.0K
$274.00Nov 60.740.75$0.751.3%67.9K0.512.8K
$273.00Nov 61.381.40$1.391.4%41.9K0.711.8K
$276.00Nov 60.110.12$0.128.3%36.5K0.141.8K
$272.50Nov 61.771.79$1.781.1%24.1K0.791.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.040.05$0.0520.0%45.8K0.0521.1K
$271.00Nov 60.080.09$0.0911.1%36.9K0.082.3K
$250.00Nov 200.780.80$0.792.5%35.7K0.0970.1K
$275.00Dec 188.238.35$8.291.4%32.0K0.5285.1K
$269.00Nov 60.020.03$0.0333.3%30.9K0.034.5K

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 76.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.6%20.7%76.3%16.1K2.8K
$272.50Nov 6Dec 1135.0%20.8%68.1%24.1K1.4K
$273.00Nov 6Dec 1834.0%20.4%66.2%42.3K4.4K
$274.00Nov 6Dec 1832.2%20.1%59.9%68.0K3.6K
$275.00Nov 6Dec 1831.5%23.1%36.1%70.1K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.6%20.7%76.3%31.3K21.0K
$272.50Nov 6Dec 1135.0%20.8%68.1%20.6K7.7K
$273.00Nov 6Dec 1834.0%20.4%66.2%31.8K8.2K
$274.00Nov 6Dec 1832.2%20.1%59.9%11.2K5.2K
$275.00Nov 6Dec 1831.5%23.1%36.1%36.0K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 560 found (best R:R 0.96, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.12$0.88$0.1213%7.33$293.12
$273.00$274.00Nov 6$0.64$0.36$0.6471%0.56$273.64
$287.00$287.50Dec 11$0.12$0.38$0.1223%3.17$287.12
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$298.00Dec 18$0.51$0.49$0.5192%0.96$298.49
$304.00$303.00Dec 18$0.66$0.34$0.6695%0.52$303.34
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$250.00$245.00Dec 4$0.31$4.69$0.3112%15.13$249.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 1.08, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$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$0.3971%0.28$272.89
$274.00$273.00Nov 6$0.35$0.35$0.6551%0.54$273.65
$267.50$267.00Nov 13$0.10$0.10$0.4075%0.25$267.40
$273.00$272.50Nov 13$0.19$0.19$0.3155%0.61$272.81
$268.00$267.50Nov 18$0.12$0.12$0.3870%0.32$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.23, cheapest $1.24)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.2432.2%18.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.2232.2%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 530 found (cheapest 0.54% of stock, avg 5.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.75$0.72$1.47$272.53$275.470.54%
$275.00Nov 6$0.33$1.30$1.63$273.37$276.630.59%
$273.00Nov 6$1.39$0.37$1.76$271.24$274.760.64%
$272.50Nov 6$1.78$0.26$2.04$270.46$274.540.74%
$276.00Nov 6$0.12$2.09$2.21$273.79$278.210.81%
$272.00Nov 6$2.21$0.18$2.39$269.61$274.390.87%
$277.00Nov 6$0.05$2.98$3.03$273.97$280.031.11%
$271.00Nov 6$3.12$0.09$3.21$267.79$274.211.17%
$277.50Nov 6$0.03$3.49$3.52$273.98$281.021.28%
$275.00Nov 9$1.48$2.42$3.90$271.10$278.901.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$271.00Nov 6$0.05$0.09$0.14$270.86$277.14
$276.00$271.00Nov 6$0.12$0.09$0.21$270.79$276.21
$277.00$272.00Nov 6$0.05$0.18$0.23$271.77$277.23
$276.00$272.00Nov 6$0.12$0.18$0.30$271.70$276.30
$277.00$272.50Nov 6$0.05$0.26$0.31$272.19$277.31
$276.00$272.50Nov 6$0.12$0.26$0.38$272.12$276.38
$275.00$271.00Nov 6$0.33$0.09$0.42$270.58$275.42
$277.00$273.00Nov 6$0.05$0.37$0.42$272.58$277.42
$276.00$273.00Nov 6$0.12$0.37$0.49$272.51$276.49
$275.00$272.00Nov 6$0.33$0.18$0.51$271.49$275.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 577 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250282/283Dec 18$0.51$0.4950%1.04$249.49$282.51
252/253282/283Dec 18$0.53$0.4747%1.13$252.47$282.53
251/252282/283Dec 18$0.52$0.4848%1.08$251.48$282.52
249/250283/284Dec 18$0.48$0.5252%0.92$249.52$283.48
249/250284/285Dec 18$0.46$0.5454%0.85$249.54$284.46
256/257280/281Nov 27$0.49$0.5150%0.96$256.51$280.49
252/253283/284Dec 18$0.50$0.5049%1.00$252.50$283.50
252/253284/285Dec 18$0.48$0.5251%0.92$252.52$284.48
253/254282/283Dec 18$0.53$0.4746%1.13$253.47$282.53
254/255282/283Dec 18$0.54$0.4645%1.17$254.46$282.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.877%75.92
$273.00$274.00$275.00Nov 6$0.22$0.7841%3.55
$265.00$267.50$270.00Nov 19$0.13$2.3712%18.23
$225.00$230.00$235.00Nov 20$0.13$4.876%37.46
$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$0.12$9.886%82.33
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$230.00$240.00$250.00Nov 12$0.07$9.933%141.86
$240.00$245.00$250.00Dec 11$0.08$4.925%61.50
$240.00$245.00$250.00Dec 4$0.08$4.925%61.50

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 $-1.94, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.02$10.98
$250.00$260.001:2Nov 10-$4.56$5.44
$257.50$265.001:2Nov 16-$3.99$3.51
$235.00$250.001:2Dec 4-$12.06$2.94
$252.50$261.001:2Nov 17-$6.52$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.94$15.06
$293.00$286.001:2Nov 11-$5.05$1.95
$290.00$284.001:2Nov 10-$4.18$1.82
$275.00$274.001:2Nov 6-$0.14$0.86
$276.00$275.001:2Nov 6-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.82%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.720.480.3%2.82%3.17%93929.9K
$276.00Dec 18$7.160.470.7%2.61%3.33%7181.0K
$277.00Dec 18$6.620.451.1%2.42%3.50%2721.3K
$278.00Dec 18$6.110.421.4%2.23%3.68%1.4K3.7K
$275.00Dec 11$7.280.490.3%2.66%3.01%12896
$276.00Dec 11$6.740.470.7%2.46%3.18%3130
$279.00Dec 18$5.610.411.8%2.05%3.86%3291.6K
$277.00Dec 11$6.190.451.1%2.26%3.34%1024
$277.50Dec 11$5.930.441.3%2.16%3.43%23104
$280.00Dec 18$5.160.382.2%1.88%4.06%4.7K36.8K

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 483,087
Total Puts 625,891
Put/Call Ratio 1.30
Net Difference -142,804

Prior's Put/Call Breakdown

Total Calls 563,751
Total Puts 1,227,445
Put/Call Ratio 2.18
Net Difference -663,694

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