Tour v536
IWM
iShares Russell 2000 ETF
$273.18 +0.81%
(11/6 12:55) ◀
|
Friday, November 6, 2026 (1:00pm)
January 2026
|
▶ (11/6 13:05)
◀ 11/6 13:00 ▶

Option Volume

Detail
ℹ
Current (11/06 1:00pm) 1,235,386
Calls: 531,424 (43%)
Puts: 703,962 (57%)
Prior (11/05) 2,087,395
Calls: 625,323 (30%)
Puts: 1,462,072 (70%)
Current vs Prior -40.82%
Calls: -15.02% (Calls)
Puts: -51.85% (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 -39.81%
Calls: -34.48%
Puts: -43.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:00pm) $199.14M
Calls: $57.79M (29%)
Puts: $141.35M (71%)
Prior (11/05) $729.18M
Calls: $40.27M (6%)
Puts: $688.92M (94%)
Current vs Prior -72.69%
Calls: +43.52%
Puts: -79.48%
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 -35.47%
Calls: -19.76%
Puts: -40.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:00pm) 1.32
Prior (11/05) 2.34
Current vs Prior -43.34%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:00pm) 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 0.75% | 1.67%0.75% | 1.67%0.75% | 2.95%3.22% | 6.29%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -61.63% | -35.75%-61.63% | -35.75%-61.63% | -21.44%-19.84% | -9.68%
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 -43.40% | -5.14%-14.47% | -5.33%-52.53% | +0.45%-12.73% | +4.39%
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 -61.63% | -35.75%-61.63% | -35.75%-61.63% | -21.44%-19.84% | -9.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 0.88%
Calls: 1.18% | 0.93%
Puts: 1.67% | 0.83%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -37.44% | -55.78%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -64.93% | -69.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($141.35M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning.

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
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,170 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2015.3215.36$15.340.3%660.81846
$264.00Nov 2011.9311.97$11.950.3%30.74233
$261.00Nov 2014.4514.50$14.480.3%40.79204
$262.00Nov 2013.5913.64$13.620.4%10.7828
$270.00Nov 115.245.26$5.250.4%3450.6651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 91.941.95$1.940.5%2.8K0.482.1K
$274.00Nov 113.453.47$3.460.6%5150.54522
$280.00Nov 208.628.67$8.650.6%7730.7038.0K
$278.00Nov 95.125.15$5.140.6%430.851.4K
$279.00Nov 116.526.56$6.540.6%70.79533

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.45, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$275.00Nov 60.130.14$0.147.1%76.3K0.167.0K
$274.00Nov 60.370.38$0.382.6%77.2K0.332.8K
$273.00Nov 60.840.85$0.851.2%45.5K0.551.8K
$281.00Nov 90.070.08$0.0812.5%5920.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 60.060.07$0.0714.3%32.6K0.064.5K
$271.00Nov 60.190.20$0.205.0%42.0K0.162.3K
$270.00Nov 60.110.12$0.128.3%52.6K0.0921.1K
$272.00Nov 60.360.37$0.372.7%37.2K0.277.7K
$272.50Nov 60.490.50$0.502.0%29.4K0.357.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 585 found (avg delta 2.48, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$220.00Nov 653.0353.53$53.280.9%11.001
$225.00Nov 648.0548.53$48.291.0%41.006
$230.00Nov 643.1143.51$43.310.9%--1.0013
$245.00Nov 628.1028.53$28.321.5%151.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.4523.95$23.702.1%--1.0010
$320.00Nov 1146.4446.93$46.691.0%11.00--
$310.00Nov 1336.4437.07$36.751.7%81.00--
$287.00Nov 613.6013.96$13.782.6%101.0010
$288.00Nov 614.5214.97$14.753.1%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,261 active (total vol 1.2M, top 77.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.370.38$0.382.6%77.2K0.332.8K
$275.00Nov 60.130.14$0.147.1%76.3K0.167.0K
$273.00Nov 60.840.85$0.851.2%45.5K0.551.8K
$276.00Nov 60.040.05$0.0520.0%40.1K0.061.8K
$272.50Nov 61.161.18$1.171.7%26.5K0.651.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.670.68$0.681.5%53.8K0.452.4K
$270.00Nov 60.110.12$0.128.3%52.6K0.0921.1K
$271.00Nov 60.190.20$0.205.0%42.0K0.162.3K
$272.00Nov 60.360.37$0.372.7%37.2K0.277.7K
$250.00Nov 200.940.97$0.963.1%37.2K0.1070.1K

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 68.1%, max 97.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.6%21.6%97.0%5.3K2.1K
$272.00Nov 6Dec 1839.0%21.3%83.3%16.9K2.8K
$272.50Nov 6Dec 1137.6%21.4%75.3%26.5K1.4K
$273.00Nov 6Dec 1836.0%21.0%71.3%46.0K4.4K
$275.00Nov 6Dec 1833.5%23.7%41.3%78.8K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.6%21.6%97.0%42.6K7.6K
$272.00Nov 6Dec 1839.0%21.3%83.3%37.7K21.0K
$272.50Nov 6Dec 1137.6%21.4%75.3%29.4K7.7K
$273.00Nov 6Dec 1836.0%21.0%71.3%54.7K8.2K
$275.00Nov 6Dec 1833.5%23.7%41.3%38.1K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 584 found (best R:R 10.63, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 18$0.12$0.88$0.1213%7.33$294.12
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$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
$250.00$245.00Dec 11$0.43$4.57$0.4316%10.63$249.57
$250.00$245.00Dec 4$0.35$4.65$0.3514%13.29$249.65
$247.50$230.00Nov 18$0.35$17.15$0.357%49.00$247.15
$247.50$240.00Nov 19$0.22$7.28$0.228%33.09$247.28
$250.00$245.00Nov 27$0.27$4.73$0.2712%17.52$249.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 435 found (best R:R 1.27, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.56$0.56$0.4453%1.27$275.56
$275.00$276.00Dec 11$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Dec 4$0.55$0.55$0.4553%1.22$275.55
$277.00$278.00Dec 18$0.51$0.51$0.4957%1.04$277.51
$274.00$275.00Dec 4$0.57$0.57$0.4351%1.33$274.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.17$0.17$0.8373%0.20$271.83
$273.00$272.50Nov 6$0.18$0.18$0.3255%0.56$272.82
$272.50$272.00Nov 6$0.13$0.13$0.3764%0.35$272.37
$262.50$262.00Dec 11$0.12$0.12$0.3871%0.32$262.38
$262.50$262.00Dec 4$0.11$0.11$0.3973%0.28$262.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.84, cheapest $1.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.3036.0%19.7%
$274.00Nov 6Nov 9$1.2333.7%20.1%
$272.50Nov 6Nov 13$3.1337.6%24.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2636.0%19.8%
$274.00Nov 6Nov 9$1.2133.7%20.0%
$272.50Nov 6Nov 13$2.9337.6%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 535 found (cheapest 0.56% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.85$0.68$1.53$271.47$274.530.56%
$274.00Nov 6$0.38$1.20$1.58$272.42$275.580.58%
$272.50Nov 6$1.17$0.50$1.67$270.83$274.170.61%
$272.00Nov 6$1.54$0.37$1.91$270.09$273.910.70%
$275.00Nov 6$0.14$1.96$2.10$272.90$277.100.77%
$271.00Nov 6$2.38$0.20$2.58$268.42$273.580.94%
$276.00Nov 6$0.05$2.81$2.86$273.14$278.861.05%
$270.00Nov 6$3.29$0.12$3.41$266.59$273.411.25%
$277.00Nov 6$0.02$3.76$3.78$273.22$280.781.38%
$274.00Nov 9$1.61$2.41$4.02$269.98$278.021.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.05$0.12$0.17$269.83$276.17
$276.00$271.00Nov 6$0.05$0.20$0.25$270.75$276.25
$275.00$270.00Nov 6$0.14$0.12$0.26$269.74$275.26
$275.00$271.00Nov 6$0.14$0.20$0.34$270.66$275.34
$276.00$272.00Nov 6$0.05$0.37$0.42$271.58$276.42
$275.00$272.00Nov 6$0.14$0.37$0.51$271.49$275.51
$274.00$270.00Nov 6$0.38$0.12$0.50$269.50$274.50
$274.00$271.00Nov 6$0.38$0.20$0.58$270.42$274.58
$276.00$272.50Nov 6$0.05$0.50$0.55$271.95$276.55
$275.00$272.50Nov 6$0.14$0.50$0.64$271.86$275.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 1.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
253/254280/281Dec 4$0.52$0.4848%1.08$253.48$280.52
247/248282/283Dec 18$0.49$0.5151%0.96$247.51$282.49
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
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
249/250282/283Dec 18$0.50$0.5049%1.00$249.50$282.50
253/254281/282Dec 11$0.53$0.4746%1.13$253.47$281.53
248/249283/284Dec 18$0.47$0.5352%0.89$248.53$283.47
254/255280/281Dec 4$0.52$0.4847%1.08$254.48$280.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.06$4.946%82.33
$270.00$271.00$272.00Nov 6$0.07$0.9318%13.29
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$260.00$262.50$265.00Nov 19$0.09$2.418%26.78
$257.50$260.00$262.50Nov 19$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.17$9.837%57.82
$230.00$240.00$250.00Nov 17$0.13$9.875%75.92
$230.00$240.00$250.00Nov 12$0.08$9.924%124.00
$240.00$245.00$250.00Nov 27$0.06$4.945%82.33
$274.00$275.00$276.00Nov 6$0.09$0.9127%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-2.59, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.33$11.67
$250.00$260.001:2Nov 10-$3.84$6.16
$257.50$265.001:2Nov 16-$3.58$3.92
$235.00$250.001:2Dec 4-$11.45$3.55
$245.00$255.001:2Nov 6-$8.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.59$14.41
$293.00$286.001:2Nov 11-$5.90$1.10
$290.00$284.001:2Nov 10-$5.00$1.00
$274.00$273.001:2Nov 6-$0.16$0.84
$257.50$250.001:2Nov 12-$0.07$7.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.95%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.070.490.3%2.95%3.25%57718
$275.00Dec 18$7.540.470.7%2.76%3.43%2.5K29.9K
$276.00Dec 18$6.950.451.0%2.54%3.58%7371.0K
$277.00Dec 18$6.440.431.4%2.36%3.76%2861.3K
$274.00Dec 11$7.650.490.3%2.80%3.10%1669
$275.00Dec 11$7.080.480.7%2.59%3.26%12896
$278.00Dec 18$5.930.411.8%2.17%3.94%1.5K3.7K
$276.00Dec 11$6.510.461.0%2.38%3.42%64130
$279.00Dec 18$5.470.392.1%2.00%4.13%3361.6K
$277.00Dec 11$6.010.441.4%2.20%3.60%2224

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 531,424
Total Puts 703,962
Put/Call Ratio 1.32
Net Difference -172,538

Prior's Put/Call Breakdown

Total Calls 625,323
Total Puts 1,462,072
Put/Call Ratio 2.34
Net Difference -836,749

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