Tour v536
IWM
iShares Russell 2000 ETF
$273.43 +0.90%
(11/6 13:20) ◀
|
Friday, November 6, 2026 (1:25pm)
January 2026
|
▶ (11/6 13:30)
◀ 11/6 13:25 ▶

Option Volume

Detail
ℹ
Current (11/06 1:25pm) 1,289,366
Calls: 555,688 (43%)
Puts: 733,678 (57%)
Prior (11/05) 2,314,533
Calls: 691,280 (30%)
Puts: 1,623,253 (70%)
Current vs Prior -44.29%
Calls: -19.61% (Calls)
Puts: -54.80% (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 -37.18%
Calls: -31.49%
Puts: -40.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:25pm) $200.24M
Calls: $62.91M (31%)
Puts: $137.33M (69%)
Prior (11/05) $781.16M
Calls: $51.36M (7%)
Puts: $729.80M (93%)
Current vs Prior -74.37%
Calls: +22.48%
Puts: -81.18%
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 -35.11%
Calls: -12.65%
Puts: -41.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:25pm) 1.32
Prior (11/05) 2.35
Current vs Prior -43.77%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:25pm) 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% | 2.87%3.17% | 6.24%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -65.22% | -37.92%-65.22% | -37.92%-65.22% | -23.56%-21.10% | -10.40%
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 -48.69% | -8.34%-22.48% | -8.52%-56.97% | -2.25%-14.09% | +3.57%
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 -65.22% | -37.92%-65.22% | -37.92%-65.22% | -23.56%-21.10% | -10.40%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 1.59%
Calls: 1.11% | 0.90%
Puts: 2.08% | 2.28%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -29.52% | -20.10%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -60.48% | -44.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($137.33M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 44% 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
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
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 1,181 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2015.4815.53$15.510.3%660.81846
$220.00Dec 1154.8255.00$54.910.3%40.9313
$220.00Dec 1854.8855.07$54.980.3%20.9417.4K
$259.00Nov 2016.3616.42$16.390.4%280.82249
$225.00Dec 1850.0250.21$50.120.4%60.949.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Nov 2012.9413.00$12.970.5%10.87511
$281.00Nov 117.887.92$7.900.5%930.87534
$278.00Nov 115.545.57$5.560.5%180.74624
$280.00Nov 117.057.09$7.070.6%280.83848
$280.00Nov 208.368.41$8.390.6%8150.7038.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%81.1K0.167.0K
$274.00Nov 60.380.39$0.392.6%83.5K0.362.8K
$273.00Nov 60.890.90$0.901.1%47.1K0.601.8K
$281.00Nov 90.070.08$0.0812.5%6050.041.0K
$280.00Nov 90.120.13$0.137.7%2.4K0.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.100.11$0.119.1%44.2K0.112.3K
$270.00Nov 60.050.06$0.0616.7%54.7K0.0621.1K
$272.00Nov 60.210.22$0.224.5%39.5K0.217.7K
$272.50Nov 60.310.32$0.323.1%32.6K0.297.7K
$273.00Nov 60.460.47$0.472.1%62.2K0.402.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 584 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.2153.68$53.450.9%11.001
$225.00Nov 648.2348.66$48.440.9%41.006
$230.00Nov 643.2243.67$43.451.0%--1.0013
$245.00Nov 628.2228.68$28.451.6%191.0022
$255.00Nov 618.2218.68$18.452.5%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.3623.79$23.581.8%--1.0010
$320.00Nov 1146.3246.80$46.561.0%11.00--
$310.00Nov 1336.2436.81$36.531.6%81.00--
$287.00Nov 613.4413.63$13.541.4%101.0010
$288.00Nov 614.2814.77$14.523.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,273 active (total vol 1.3M, top 83.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.380.39$0.392.6%83.5K0.362.8K
$275.00Nov 60.120.13$0.137.7%81.1K0.167.0K
$273.00Nov 60.890.90$0.901.1%47.1K0.601.8K
$276.00Nov 60.030.04$0.0425.0%40.7K0.051.8K
$272.50Nov 61.241.25$1.250.8%27.1K0.711.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.460.47$0.472.1%62.2K0.402.4K
$270.00Nov 60.050.06$0.0616.7%54.7K0.0621.1K
$271.00Nov 60.100.11$0.119.1%44.2K0.112.3K
$272.00Nov 60.210.22$0.224.5%39.5K0.217.7K
$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 54.3%, max 72.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.5%21.1%72.9%17.0K2.8K
$272.50Nov 6Dec 1134.8%21.2%64.5%27.1K1.4K
$273.00Nov 6Dec 1833.6%20.8%61.2%47.6K4.4K
$275.00Nov 6Dec 1832.4%23.5%37.6%86.5K36.9K
$274.00Nov 6Dec 1832.2%23.8%35.3%83.5K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.5%21.1%72.9%39.9K21.0K
$272.50Nov 6Dec 1134.8%21.2%64.5%32.6K7.7K
$273.00Nov 6Dec 1833.6%20.8%61.2%63.2K8.2K
$275.00Nov 6Dec 1832.4%23.5%37.6%40.8K113.1K
$274.00Nov 6Dec 1832.2%23.8%35.3%14.9K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 571 found (best R:R 11.20, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.12$0.88$0.1213%7.33$293.12
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$285.00$286.00Nov 17$0.10$0.90$0.1011%9.00$285.10
$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$0.41$4.59$0.4115%11.20$249.59
$250.00$240.00Nov 17$0.24$9.76$0.248%40.67$249.76
$247.50$230.00Nov 18$0.32$17.18$0.327%53.69$247.18
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 429 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Nov 27$0.58$0.58$0.4251%1.38$274.58
$275.00$276.00Dec 18$0.56$0.56$0.4453%1.27$275.56
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$275.00$276.00Dec 11$0.56$0.56$0.4452%1.27$275.56
$277.00$278.00Dec 18$0.51$0.51$0.4956%1.04$277.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.11$0.11$0.8979%0.12$271.89
$273.00$272.50Nov 6$0.15$0.15$0.3560%0.43$272.85
$272.50$272.00Nov 6$0.10$0.10$0.4071%0.25$272.40
$265.00$264.00Nov 10$0.11$0.11$0.8985%0.12$264.89
$267.50$267.00Nov 17$0.12$0.12$0.3870%0.32$267.38

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$1.3233.6%19.2%
$274.00Nov 6Nov 9$1.2632.2%19.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2933.6%19.2%
$274.00Nov 6Nov 9$1.2332.2%19.4%

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$0.39$0.96$1.35$272.65$275.350.49%
$273.00Nov 6$0.90$0.47$1.37$271.63$274.370.50%
$272.50Nov 6$1.25$0.32$1.57$270.93$274.070.57%
$275.00Nov 6$0.13$1.70$1.83$273.17$276.830.67%
$272.00Nov 6$1.64$0.22$1.86$270.14$273.860.68%
$276.00Nov 6$0.04$2.57$2.61$273.39$278.610.95%
$271.00Nov 6$2.54$0.11$2.65$268.35$273.650.97%
$270.00Nov 6$3.51$0.06$3.57$266.43$273.571.31%
$277.00Nov 6$0.02$3.55$3.57$273.43$280.571.31%
$274.00Nov 9$1.65$2.19$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 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.04$0.06$0.10$269.90$276.10
$276.00$271.00Nov 6$0.04$0.11$0.15$270.85$276.15
$275.00$270.00Nov 6$0.13$0.06$0.19$269.81$275.19
$275.00$271.00Nov 6$0.13$0.11$0.24$270.76$275.24
$276.00$272.00Nov 6$0.04$0.22$0.26$271.74$276.26
$275.00$272.00Nov 6$0.13$0.22$0.35$271.65$275.35
$276.00$272.50Nov 6$0.04$0.32$0.36$272.14$276.36
$275.00$272.50Nov 6$0.13$0.32$0.45$272.05$275.45
$274.00$270.00Nov 6$0.39$0.06$0.45$269.55$274.45
$274.00$271.00Nov 6$0.39$0.11$0.50$270.50$274.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/251282/283Dec 18$0.51$0.4949%1.04$250.49$282.51
250/251283/284Dec 18$0.49$0.5151%0.96$250.51$283.49
246/247282/283Dec 18$0.48$0.5252%0.92$246.52$282.48
246/247283/284Dec 18$0.46$0.5454%0.85$246.54$283.46
261/262278/279Nov 18$0.54$0.4646%1.17$261.46$278.54
267/268277/278Nov 13$0.30$0.2038%1.50$267.20$277.30
261/262280/281Nov 16$0.41$0.5958%0.69$261.59$280.41
255/256281/282Dec 4$0.50$0.5049%1.00$255.50$281.50
252/253281/282Dec 4$0.47$0.5351%0.89$252.53$281.47
256/257280/281Nov 27$0.48$0.5250%0.92$256.52$280.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.23$9.778%42.48
$273.00$274.00$275.00Nov 6$0.25$0.7544%3.00
$260.00$262.50$265.00Nov 19$0.08$2.428%30.25
$263.00$265.00$267.00Nov 18$0.07$1.938%27.57
$272.00$273.00$274.00Nov 9$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.876%75.92
$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$0.09$4.916%54.56
$274.00$275.00$276.00Nov 6$0.13$0.8731%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 392 found (best net $-2.51, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.64$11.36
$250.00$260.001:2Nov 10-$4.14$5.86
$257.50$265.001:2Nov 16-$3.65$3.85
$235.00$250.001:2Dec 4-$11.62$3.38
$230.00$245.001:2Nov 6-$13.45$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.51$14.49
$293.00$286.001:2Nov 11-$5.54$1.46
$290.00$284.001:2Nov 10-$4.54$1.46
$275.00$274.001:2Nov 6-$0.22$0.78
$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. 243 found (best yield 2.97%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.130.490.2%2.97%3.18%63718
$275.00Dec 18$7.600.470.6%2.78%3.35%5.3K29.9K
$276.00Dec 18$7.020.460.9%2.57%3.51%7371.0K
$277.00Dec 18$6.490.431.3%2.37%3.68%2861.3K
$274.00Dec 11$7.690.500.2%2.81%3.02%1869
$275.00Dec 11$7.130.480.6%2.61%3.18%12896
$278.00Dec 18$5.990.411.7%2.19%3.86%1.5K3.7K
$276.00Dec 11$6.570.460.9%2.40%3.34%64130
$279.00Dec 18$5.510.402.0%2.02%4.05%3361.6K
$277.00Dec 11$6.040.441.3%2.21%3.51%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 555,688
Total Puts 733,678
Put/Call Ratio 1.32
Net Difference -177,990

Prior's Put/Call Breakdown

Total Calls 691,280
Total Puts 1,623,253
Put/Call Ratio 2.35
Net Difference -931,973

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