Tour v536
IWM
iShares Russell 2000 ETF
$274.47 +1.29%
(11/6 13:30) ◀
|
Friday, November 6, 2026 (1:35pm)
January 2026
|
▶ (11/6 13:40)
◀ 11/6 13:35 ▶

Option Volume

Detail
ℹ
Current (11/06 1:35pm) 1,324,509
Calls: 577,201 (44%)
Puts: 747,308 (56%)
Prior (11/05) 2,386,836
Calls: 708,648 (30%)
Puts: 1,678,188 (70%)
Current vs Prior -44.51%
Calls: -18.55% (Calls)
Puts: -55.47% (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 -35.47%
Calls: -28.84%
Puts: -39.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:35pm) $206.89M
Calls: $86.33M (42%)
Puts: $120.56M (58%)
Prior (11/05) $776.79M
Calls: $53.50M (7%)
Puts: $723.30M (93%)
Current vs Prior -73.37%
Calls: +61.39%
Puts: -83.33%
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 -32.96%
Calls: +19.87%
Puts: -49.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:35pm) 1.29
Prior (11/05) 2.37
Current vs Prior -45.33%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:35pm) 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 0.66% | 1.59%0.66% | 1.59%0.66% | 2.80%3.09% | 6.12%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -66.47% | -38.86%-66.47% | -38.86%-66.47% | -25.59%-23.21% | -12.15%
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 -50.54% | -9.72%-25.26% | -9.90%-58.51% | -4.86%-16.39% | +1.54%
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 -66.47% | -38.86%-66.47% | -38.86%-66.47% | -25.59%-23.21% | -12.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.11% | 0.92%
Calls: 1.11% | 0.90%
Puts: 1.11% | 0.93%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -51.10% | -53.77%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -72.58% | -67.61%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio dropping 45% - 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
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
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 1,199 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1855.8756.00$55.940.2%20.9417.4K
$260.00Nov 2016.3116.35$16.330.2%660.83846
$225.00Dec 1851.0051.13$51.070.3%60.949.5K
$240.00Nov 2035.2935.38$35.340.3%--0.93190
$230.00Dec 445.7045.82$45.760.3%--0.9377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 112.342.35$2.340.4%7300.42427
$280.00Nov 116.206.23$6.220.5%280.79848
$272.00Nov 112.012.02$2.010.5%1.3K0.37146
$286.00Nov 2012.0212.08$12.050.5%10.85511
$282.00Nov 117.827.86$7.840.5%70.88727

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.100.11$0.119.1%43.1K0.141.8K
$275.00Nov 60.360.37$0.372.7%88.4K0.367.0K
$274.00Nov 60.890.90$0.901.1%87.8K0.622.8K
$282.00Nov 90.060.07$0.0714.3%7.4K0.041.2K
$281.00Nov 90.110.12$0.128.3%6140.061.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.080.09$0.0911.1%40.3K0.107.7K
$272.50Nov 60.120.13$0.137.7%34.1K0.147.7K
$273.00Nov 60.180.19$0.195.3%66.2K0.202.4K
$274.00Nov 60.420.43$0.432.3%16.6K0.383.3K
$275.00Nov 60.890.90$0.901.1%5.2K0.6428.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 587 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 939.1939.58$39.391.0%11.00--
$240.00Nov 1034.2434.79$34.521.6%11.001
$250.00Nov 1024.3324.73$24.531.6%--1.0010
$230.00Nov 1344.4344.95$44.691.2%--1.0010
$240.00Nov 1334.4935.03$34.761.6%--1.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 63.013.17$3.095.2%991.001.5K
$278.00Nov 63.513.66$3.594.2%1591.006.2K
$279.00Nov 64.474.62$4.553.3%1001.002.4K
$280.00Nov 65.505.66$5.582.9%1261.006.0K
$281.00Nov 66.506.66$6.582.4%311.00667

Most actively traded options today. High liquidity = easy entry/exit. 1,278 active (total vol 1.3M, top 88.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.360.37$0.372.7%88.4K0.367.0K
$274.00Nov 60.890.90$0.901.1%87.8K0.622.8K
$273.00Nov 61.651.67$1.661.2%48.2K0.811.8K
$276.00Nov 60.100.11$0.119.1%43.1K0.141.8K
$272.50Nov 62.092.11$2.101.0%27.5K0.861.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.180.19$0.195.3%66.2K0.202.4K
$270.00Nov 60.020.03$0.0333.3%55.1K0.0321.1K
$271.00Nov 60.040.05$0.0520.0%45.1K0.052.3K
$272.00Nov 60.080.09$0.0911.1%40.3K0.107.7K
$250.00Nov 200.780.80$0.792.5%37.2K0.0970.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 54.0%, max 72.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1835.6%20.7%72.3%48.6K4.4K
$274.00Nov 6Dec 1832.3%20.4%58.5%87.9K3.6K
$275.00Nov 6Dec 1830.7%23.4%31.3%94.2K36.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1835.6%20.7%72.3%67.2K8.2K
$274.00Nov 6Dec 1832.3%20.4%58.5%17.5K5.2K
$275.00Nov 6Dec 1830.7%23.4%31.3%41.0K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 560 found (best R:R 2.03, avg 5.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$294.00$295.00Dec 11$0.12$0.88$0.1212%7.33$294.12
$295.00$296.00Dec 11$0.11$0.89$0.1111%8.09$295.11
$291.00$292.00Dec 4$0.13$0.87$0.1313%6.69$291.13
$287.00$287.50Dec 11$0.13$0.37$0.1324%2.85$287.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.33$0.67$0.3395%2.03$303.67
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$247.50$240.00Nov 19$0.17$7.33$0.177%43.12$247.33
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$230.00Nov 18$0.29$17.21$0.296%59.34$247.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.58$0.58$0.4251%1.38$275.58
$277.00$278.00Dec 18$0.54$0.54$0.4655%1.17$277.54
$275.00$276.00Dec 4$0.57$0.57$0.4350%1.33$275.57
$275.00$276.00Nov 20$0.56$0.56$0.4451%1.27$275.56
$278.00$279.00Dec 11$0.51$0.51$0.4956%1.04$278.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.24$0.24$0.7662%0.32$273.76
$273.00$272.50Nov 13$0.18$0.18$0.3257%0.56$272.82
$268.00$267.50Nov 17$0.11$0.11$0.3972%0.28$267.89
$272.00$271.00Nov 9$0.24$0.24$0.7669%0.32$271.76
$272.50$272.00Dec 11$0.19$0.19$0.3156%0.61$272.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.28, cheapest $1.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3132.3%18.7%
$275.00Nov 6Nov 9$1.2830.7%19.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.2832.3%18.8%
$275.00Nov 6Nov 9$1.2530.7%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 0.46% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Nov 6$0.37$0.90$1.27$273.73$276.270.46%
$274.00Nov 6$0.90$0.43$1.33$272.67$275.330.48%
$276.00Nov 6$0.11$1.64$1.75$274.25$277.750.64%
$273.00Nov 6$1.66$0.19$1.85$271.15$274.850.67%
$272.50Nov 6$2.10$0.13$2.23$270.27$274.730.81%
$277.00Nov 6$0.03$2.59$2.62$274.38$279.620.95%
$272.00Nov 6$2.55$0.09$2.64$269.36$274.640.96%
$277.50Nov 6$0.02$3.09$3.11$274.39$280.611.13%
$271.00Nov 6$3.49$0.05$3.54$267.46$274.541.29%
$278.00Nov 6$0.02$3.59$3.61$274.39$281.611.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.06% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Nov 6$0.11$0.05$0.16$270.84$276.16
$276.00$272.00Nov 6$0.11$0.09$0.20$271.80$276.20
$276.00$272.50Nov 6$0.11$0.13$0.24$272.26$276.24
$276.00$273.00Nov 6$0.11$0.19$0.30$272.70$276.30
$275.00$271.00Nov 6$0.37$0.05$0.42$270.58$275.42
$275.00$272.00Nov 6$0.37$0.09$0.46$271.54$275.46
$275.00$272.50Nov 6$0.37$0.13$0.50$272.00$275.50
$275.00$273.00Nov 6$0.37$0.19$0.56$272.44$275.56
$276.00$274.00Nov 6$0.11$0.43$0.54$273.46$276.54
$275.00$274.00Nov 6$0.37$0.43$0.80$273.20$275.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 495 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248283/284Dec 18$0.48$0.5252%0.92$247.52$283.48
247/248284/285Dec 18$0.46$0.5454%0.85$247.54$284.46
252/253283/284Dec 18$0.51$0.4948%1.04$252.49$283.51
252/253284/285Dec 18$0.49$0.5150%0.96$252.51$284.49
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
250/251284/285Dec 18$0.47$0.5352%0.89$250.53$284.47
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
249/250284/285Dec 18$0.46$0.5453%0.85$249.54$284.46
261/262280/281Nov 18$0.47$0.5352%0.89$261.53$280.47
253/254283/284Dec 18$0.51$0.4948%1.04$253.49$283.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.29$9.717%33.48
$220.00$225.00$230.00Nov 20$0.09$4.916%54.56
$273.00$274.00$275.00Nov 6$0.23$0.7745%3.35
$265.00$267.50$270.00Nov 19$0.11$2.3912%21.73
$274.00$275.00$276.00Nov 6$0.27$0.7347%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.905%99.00
$230.00$240.00$250.00Nov 17$0.10$9.904%99.00
$273.00$274.00$275.00Nov 6$0.23$0.7745%3.35
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33
$240.00$245.00$250.00Dec 11$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 399 found (best net $-1.67, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.54$10.46
$250.00$260.001:2Nov 10-$5.13$4.87
$257.50$265.001:2Nov 16-$4.32$3.18
$235.00$250.001:2Dec 4-$12.42$2.58
$252.50$261.001:2Nov 17-$6.89$1.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.67$15.33
$293.00$286.001:2Nov 11-$4.45$2.55
$290.00$284.001:2Nov 10-$3.47$2.53
$276.00$275.001:2Nov 6-$0.16$0.84
$250.00$240.001:2Nov 17-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$8.030.490.2%2.93%3.12%5.8K29.9K
$276.00Dec 18$7.450.470.6%2.71%3.27%7371.0K
$277.00Dec 18$6.910.450.9%2.52%3.44%2861.3K
$278.00Dec 18$6.380.431.3%2.32%3.61%1.5K3.7K
$275.00Dec 11$7.580.500.2%2.76%2.95%12896
$276.00Dec 11$7.010.480.6%2.55%3.11%64130
$279.00Dec 18$5.880.411.6%2.14%3.79%3381.6K
$277.00Dec 11$6.460.460.9%2.35%3.28%2224
$280.00Dec 18$5.410.392.0%1.97%3.99%5.0K36.8K
$277.50Dec 11$6.190.451.1%2.26%3.36%23104

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 577,201
Total Puts 747,308
Put/Call Ratio 1.29
Net Difference -170,107

Prior's Put/Call Breakdown

Total Calls 708,648
Total Puts 1,678,188
Put/Call Ratio 2.37
Net Difference -969,540

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