Tour v536
IWM
iShares Russell 2000 ETF
$273.52 +0.94%
(11/6 13:10) ◀
|
Friday, November 6, 2026 (1:15pm)
January 2026
|
▶ (11/6 13:20)
◀ 11/6 13:15 ▶

Option Volume

Detail
ℹ
Current (11/06 1:15pm) 1,273,233
Calls: 548,520 (43%)
Puts: 724,713 (57%)
Prior (11/05) 2,246,670
Calls: 673,563 (30%)
Puts: 1,573,107 (70%)
Current vs Prior -43.33%
Calls: -18.56% (Calls)
Puts: -53.93% (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 -37.97%
Calls: -32.37%
Puts: -41.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:15pm) $199.55M
Calls: $64.07M (32%)
Puts: $135.48M (68%)
Prior (11/05) $689.99M
Calls: $50.69M (7%)
Puts: $639.30M (93%)
Current vs Prior -71.08%
Calls: +26.39%
Puts: -78.81%
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 -35.34%
Calls: -11.04%
Puts: -42.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:15pm) 1.32
Prior (11/05) 2.34
Current vs Prior -43.43%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:15pm) 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 0.68% | 1.61%0.68% | 1.61%0.68% | 2.88%3.17% | 6.23%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -65.04% | -38.08%-65.04% | -38.08%-65.04% | -23.29%-21.22% | -10.58%
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 -48.43% | -8.58%-22.08% | -8.76%-56.75% | -1.91%-14.22% | +3.35%
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 -65.04% | -38.08%-65.04% | -38.08%-65.04% | -23.29%-21.22% | -10.58%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.62% | 1.60%
Calls: 1.03% | 1.33%
Puts: 2.22% | 1.87%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -28.63% | -19.60%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -59.99% | -43.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($135.48M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 43% 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
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
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 1,169 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1854.9355.10$55.020.3%20.9417.4K
$220.00Dec 1154.8755.04$54.960.3%40.9313
$243.00Nov 2031.4731.57$31.520.3%10.93--
$230.00Dec 444.7844.93$44.860.3%--0.9377
$225.00Dec 1850.0750.24$50.160.3%60.949.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 203.623.64$3.630.6%16.3K0.39167.5K
$292.00Dec 1118.9119.05$18.980.7%--0.8699
$292.50Dec 1119.3419.49$19.420.8%--0.8650
$293.00Dec 1820.4220.58$20.500.8%70.85155
$295.00Dec 1822.1322.31$22.220.8%1240.8820.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.46, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.140.15$0.156.7%79.1K0.177.0K
$274.00Nov 60.420.43$0.432.3%80.9K0.392.8K
$273.00Nov 60.960.97$0.971.0%46.6K0.621.8K
$281.00Nov 90.070.08$0.0812.5%5980.041.0K
$280.00Nov 90.120.13$0.137.7%2.4K0.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.100.11$0.119.1%43.4K0.112.3K
$270.00Nov 60.060.07$0.0714.3%54.0K0.0621.1K
$272.00Nov 60.210.22$0.224.5%39.1K0.207.7K
$272.50Nov 60.310.32$0.323.1%31.7K0.287.7K
$273.00Nov 60.440.45$0.452.2%59.2K0.382.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 583 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.2553.77$53.511.0%11.001
$225.00Nov 648.2448.77$48.511.1%41.006
$230.00Nov 643.2643.75$43.511.1%--1.0013
$245.00Nov 628.2628.74$28.501.7%191.0022
$255.00Nov 618.2518.74$18.492.7%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.2323.83$23.532.5%--1.0010
$320.00Nov 1146.2146.81$46.511.3%11.00--
$310.00Nov 1336.2336.80$36.521.6%81.00--
$287.00Nov 613.4013.61$13.511.6%101.0010
$288.00Nov 614.2514.76$14.513.5%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,270 active (total vol 1.3M, top 80.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.420.43$0.432.3%80.9K0.392.8K
$275.00Nov 60.140.15$0.156.7%79.1K0.177.0K
$273.00Nov 60.960.97$0.971.0%46.6K0.621.8K
$276.00Nov 60.030.04$0.0425.0%40.4K0.051.8K
$272.50Nov 61.321.34$1.331.5%26.6K0.721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.440.45$0.452.2%59.2K0.382.4K
$270.00Nov 60.060.07$0.0714.3%54.0K0.0621.1K
$271.00Nov 60.100.11$0.119.1%43.4K0.112.3K
$272.00Nov 60.210.22$0.224.5%39.1K0.207.7K
$250.00Nov 200.880.91$0.903.3%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. 10 strikes (avg 52.3%, max 71.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.1%21.1%71.2%16.9K2.8K
$272.50Nov 6Dec 1134.8%21.2%64.2%26.6K1.4K
$273.00Nov 6Dec 1833.5%20.8%61.1%47.1K4.4K
$274.00Nov 6Dec 1831.9%23.8%33.9%81.0K3.6K
$275.00Nov 6Dec 1830.8%23.5%31.2%84.3K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.1%21.1%71.2%39.6K21.0K
$272.50Nov 6Dec 1134.8%21.2%64.2%31.7K7.7K
$273.00Nov 6Dec 1833.5%20.8%61.1%60.1K8.2K
$274.00Nov 6Dec 1831.9%23.8%33.9%14.5K5.2K
$275.00Nov 6Dec 1830.8%23.5%31.2%40.7K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 40.67, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.12$0.88$0.1213%7.33$293.12
$293.00$294.00Dec 18$0.14$0.86$0.1414%6.14$293.14
$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
$286.00$287.00Nov 19$0.11$0.89$0.1112%8.09$286.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 17$0.24$9.76$0.248%40.67$249.76
$250.00$245.00Dec 11$0.41$4.59$0.4115%11.20$249.59
$247.50$240.00Nov 19$0.21$7.29$0.218%34.71$247.29
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$247.50$230.00Nov 18$0.33$17.17$0.337%52.03$247.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 431 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$275.00Nov 27$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
$279.00$280.00Dec 4$0.45$0.45$0.5562%0.82$279.45
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.11$0.11$0.8980%0.12$271.89
$272.50$272.00Nov 6$0.10$0.10$0.4072%0.25$272.40
$273.00$272.50Nov 6$0.13$0.13$0.3762%0.35$272.87
$272.50$272.00Nov 13$0.19$0.19$0.3155%0.61$272.31
$268.00$267.50Dec 4$0.15$0.15$0.3564%0.43$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.27, cheapest $1.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2933.5%19.2%
$274.00Nov 6Nov 9$1.2731.9%19.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2633.5%19.3%
$274.00Nov 6Nov 9$1.2431.9%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 0.49% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.43$0.90$1.33$272.67$275.330.49%
$273.00Nov 6$0.97$0.45$1.42$271.58$274.420.52%
$272.50Nov 6$1.33$0.32$1.65$270.85$274.150.60%
$275.00Nov 6$0.15$1.61$1.76$273.24$276.760.64%
$272.00Nov 6$1.74$0.22$1.96$270.04$273.960.72%
$276.00Nov 6$0.04$2.54$2.58$273.42$278.580.94%
$271.00Nov 6$2.64$0.11$2.75$268.25$273.751.01%
$277.00Nov 6$0.02$3.52$3.54$273.46$280.541.29%
$270.00Nov 6$3.58$0.07$3.65$266.35$273.651.33%
$274.00Nov 9$1.70$2.14$3.84$270.16$277.841.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.04$0.07$0.11$269.89$276.11
$276.00$271.00Nov 6$0.04$0.11$0.15$270.85$276.15
$275.00$270.00Nov 6$0.15$0.07$0.22$269.78$275.22
$275.00$271.00Nov 6$0.15$0.11$0.26$270.74$275.26
$276.00$272.00Nov 6$0.04$0.22$0.26$271.74$276.26
$275.00$272.00Nov 6$0.15$0.22$0.37$271.63$275.37
$276.00$272.50Nov 6$0.04$0.32$0.36$272.14$276.36
$275.00$272.50Nov 6$0.15$0.32$0.47$272.03$275.47
$274.00$270.00Nov 6$0.43$0.07$0.50$269.50$274.50
$276.00$273.00Nov 6$0.04$0.45$0.49$272.51$276.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247283/284Dec 18$0.47$0.5354%0.89$246.53$283.47
247/248283/284Dec 18$0.47$0.5353%0.89$247.53$283.47
246/247282/283Dec 18$0.48$0.5252%0.92$246.52$282.48
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
252/253281/282Dec 4$0.48$0.5251%0.92$252.52$281.48
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
260/261280/281Nov 27$0.54$0.4645%1.17$260.46$280.54
248/249283/284Dec 18$0.47$0.5352%0.89$248.53$283.47
256/257280/281Nov 27$0.49$0.5150%0.96$256.51$280.49
247/248282/283Dec 18$0.48$0.5251%0.92$247.52$282.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.17$9.838%57.82
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
$265.00$267.50$270.00Nov 19$0.13$2.3712%18.23
$273.00$274.00$275.00Nov 6$0.26$0.7445%2.85
$274.00$275.00$276.00Nov 6$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.866%70.43
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00
$235.00$240.00$245.00Dec 11$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. 393 found (best net $-2.50, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.63$11.37
$250.00$260.001:2Nov 10-$4.17$5.83
$257.50$265.001:2Nov 16-$3.70$3.80
$235.00$250.001:2Dec 4-$11.67$3.33
$245.00$255.001:2Nov 6-$8.48$1.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.50$14.50
$293.00$286.001:2Nov 11-$5.50$1.50
$290.00$284.001:2Nov 10-$4.52$1.48
$275.00$274.001:2Nov 6-$0.19$0.81
$274.00$273.001:2Nov 6$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.99%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.170.490.2%2.99%3.16%63718
$275.00Dec 18$7.600.470.5%2.78%3.32%5.2K29.9K
$276.00Dec 18$7.050.460.9%2.58%3.48%7371.0K
$277.00Dec 18$6.520.441.3%2.38%3.66%2861.3K
$274.00Dec 11$7.720.500.2%2.82%3.00%1869
$278.00Dec 18$6.010.421.6%2.20%3.84%1.5K3.7K
$275.00Dec 11$7.160.480.5%2.62%3.16%12896
$276.00Dec 11$6.590.460.9%2.41%3.32%64130
$279.00Dec 18$5.530.402.0%2.02%4.03%3361.6K
$277.00Dec 11$6.080.441.3%2.22%3.50%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 548,520
Total Puts 724,713
Put/Call Ratio 1.32
Net Difference -176,193

Prior's Put/Call Breakdown

Total Calls 673,563
Total Puts 1,573,107
Put/Call Ratio 2.34
Net Difference -899,544

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