Tour v536
IWM
iShares Russell 2000 ETF
$274.14 +1.17%
(11/6 13:35) ◀
|
Friday, November 6, 2026 (1:40pm)
January 2026
|
▶ (11/6 13:45)
◀ 11/6 13:40 ▶

Option Volume

Detail
ℹ
Current (11/06 1:40pm) 1,340,510
Calls: 585,201 (44%)
Puts: 755,309 (56%)
Prior (11/05) 2,403,389
Calls: 713,257 (30%)
Puts: 1,690,132 (70%)
Current vs Prior -44.22%
Calls: -17.95% (Calls)
Puts: -55.31% (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 -34.69%
Calls: -27.85%
Puts: -39.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:40pm) $204.29M
Calls: $78.88M (39%)
Puts: $125.41M (61%)
Prior (11/05) $766.25M
Calls: $54.76M (7%)
Puts: $711.49M (93%)
Current vs Prior -73.34%
Calls: +44.06%
Puts: -82.37%
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 -33.80%
Calls: +9.53%
Puts: -46.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:40pm) 1.29
Prior (11/05) 2.37
Current vs Prior -45.53%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:40pm) 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 0.65% | 1.58%0.65% | 1.58%0.65% | 2.81%3.09% | 6.15%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -66.80% | -39.34%-66.80% | -39.35%-66.80% | -25.31%-23.12% | -11.73%
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 -51.03% | -10.44%-26.00% | -10.62%-58.93% | -4.49%-16.29% | +2.03%
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 -66.80% | -39.34%-66.80% | -39.35%-66.80% | -25.31%-23.12% | -11.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.20% | 0.69%
Calls: 1.49% | 0.50%
Puts: 0.90% | 0.87%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -47.14% | -65.33%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -70.36% | -75.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($125.41M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.29 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
13:40BEARISHBEARISHBEARISH
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 1,198 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2016.0416.08$16.060.2%680.82846
$220.00Dec 1855.5855.72$55.650.3%20.9417.4K
$230.00Dec 445.4145.53$45.470.3%--0.9377
$225.00Dec 1850.7150.86$50.790.3%60.949.5K
$225.00Dec 1150.6250.77$50.700.3%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Nov 118.108.13$8.120.4%70.89727
$281.00Nov 117.257.28$7.270.4%930.85534
$285.00Nov 2011.4611.51$11.490.4%860.8322.9K
$280.00Nov 116.456.48$6.470.5%280.81848
$286.00Nov 2012.2912.35$12.320.5%10.86511

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.060.07$0.0714.3%45.0K0.101.8K
$275.00Nov 60.240.25$0.254.0%90.8K0.277.0K
$274.00Nov 60.660.67$0.671.5%89.1K0.532.8K
$282.00Nov 90.050.06$0.0616.7%7.4K0.031.2K
$281.00Nov 90.090.10$0.1010.0%6340.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Nov 60.140.15$0.156.7%34.3K0.177.7K
$272.00Nov 60.090.10$0.1010.0%41.0K0.117.7K
$273.00Nov 60.220.23$0.234.3%67.3K0.242.4K
$274.00Nov 60.520.53$0.531.9%19.1K0.473.3K
$265.00Nov 90.230.24$0.244.2%4.6K0.083.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 588 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.8654.27$54.070.8%11.001
$225.00Nov 648.8849.27$49.080.8%41.006
$230.00Nov 643.8644.27$44.070.9%--1.0013
$235.00Nov 638.8639.27$39.071.0%11.003
$245.00Nov 628.8729.27$29.071.4%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.7023.13$22.921.9%--1.0010
$320.00Nov 1145.5446.15$45.851.3%11.00--
$310.00Nov 1335.5336.18$35.861.8%81.00--
$288.00Nov 613.7314.12$13.932.8%11.001
$289.00Nov 614.7315.13$14.932.7%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,283 active (total vol 1.3M, top 90.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.240.25$0.254.0%90.8K0.277.0K
$274.00Nov 60.660.67$0.671.5%89.1K0.532.8K
$273.00Nov 61.361.38$1.371.5%48.3K0.761.8K
$276.00Nov 60.060.07$0.0714.3%45.0K0.101.8K
$272.50Nov 61.781.81$1.801.7%27.5K0.831.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.220.23$0.234.3%67.3K0.242.4K
$270.00Nov 60.020.03$0.0333.3%55.3K0.0321.1K
$271.00Nov 60.040.05$0.0520.0%46.2K0.052.3K
$272.00Nov 60.090.10$0.1010.0%41.0K0.117.7K
$250.00Nov 200.800.82$0.812.5%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. 8 strikes (avg 54.2%, max 70.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1136.2%21.2%70.9%27.5K1.4K
$273.00Nov 6Dec 1833.8%20.8%62.6%48.8K4.4K
$274.00Nov 6Dec 1831.5%20.5%54.0%89.2K3.6K
$275.00Nov 6Dec 1830.4%23.5%29.5%97.2K36.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1136.2%21.2%70.9%34.3K7.7K
$273.00Nov 6Dec 1833.8%20.8%62.6%68.3K8.2K
$274.00Nov 6Dec 1831.5%20.5%54.0%20.0K5.2K
$275.00Nov 6Dec 1830.4%23.5%29.5%41.9K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 568 found (best R:R 1.08, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$291.00$292.00Dec 4$0.13$0.87$0.1313%6.69$291.13
$294.00$295.00Dec 18$0.14$0.86$0.1414%6.14$294.14
$282.50$283.00Dec 11$0.18$0.32$0.1833%1.78$282.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.48$0.52$0.4895%1.08$303.52
$250.00$240.00Nov 17$0.20$9.80$0.207%49.00$249.80
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.62$249.68
$247.50$230.00Nov 18$0.29$17.21$0.297%59.34$247.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 1.22, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$277.00Dec 4$0.55$0.55$0.4553%1.22$276.55
$277.00$278.00Dec 18$0.53$0.53$0.4755%1.13$277.53
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$279.00$280.00Dec 18$0.48$0.48$0.5259%0.92$279.48
$275.00$276.00Dec 18$0.56$0.56$0.4451%1.27$275.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.30$0.30$0.7053%0.43$273.70
$267.50$267.00Nov 18$0.11$0.11$0.3971%0.28$267.39
$268.00$267.50Nov 17$0.11$0.11$0.3970%0.28$267.89
$267.50$267.00Dec 11$0.14$0.14$0.3665%0.39$267.36
$262.50$262.00Dec 11$0.10$0.10$0.4073%0.25$262.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.33, cheapest $1.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3431.5%18.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3131.5%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 537 found (cheapest 0.44% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.67$0.53$1.20$272.80$275.200.44%
$275.00Nov 6$0.25$1.11$1.36$273.64$276.360.50%
$273.00Nov 6$1.37$0.23$1.60$271.40$274.600.58%
$272.50Nov 6$1.80$0.15$1.95$270.55$274.450.71%
$276.00Nov 6$0.07$1.93$2.00$274.00$278.000.73%
$272.00Nov 6$2.24$0.10$2.34$269.66$274.340.85%
$277.00Nov 6$0.03$2.88$2.91$274.09$279.911.06%
$271.00Nov 6$3.18$0.05$3.23$267.77$274.231.18%
$277.50Nov 6$0.02$3.39$3.41$274.09$280.911.24%
$275.00Nov 9$1.49$2.31$3.80$271.20$278.801.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.04% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Nov 6$0.07$0.05$0.12$270.88$276.12
$276.00$272.00Nov 6$0.07$0.10$0.17$271.83$276.17
$276.00$272.50Nov 6$0.07$0.15$0.22$272.28$276.22
$276.00$273.00Nov 6$0.07$0.23$0.30$272.70$276.30
$275.00$271.00Nov 6$0.25$0.05$0.30$270.70$275.30
$275.00$272.00Nov 6$0.25$0.10$0.35$271.65$275.35
$275.00$272.50Nov 6$0.25$0.15$0.40$272.10$275.40
$275.00$273.00Nov 6$0.25$0.23$0.48$272.52$275.48
$275.00$274.00Nov 6$0.25$0.53$0.78$273.22$275.78
$276.00$274.00Nov 6$0.07$0.53$0.60$273.40$276.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 566 found (best R:R 1.08, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250282/283Dec 18$0.52$0.4849%1.08$249.48$282.52
249/250283/284Dec 18$0.49$0.5151%0.96$249.51$283.49
249/250284/285Dec 18$0.47$0.5353%0.89$249.53$284.47
260/261279/280Nov 18$0.50$0.5050%1.00$260.50$279.50
253/254282/283Dec 18$0.54$0.4646%1.17$253.46$282.54
255/256280/281Nov 27$0.49$0.5150%0.96$255.51$280.49
251/252282/283Dec 18$0.52$0.4847%1.08$251.48$282.52
255/256281/282Nov 27$0.46$0.5453%0.85$255.54$281.46
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
259/260280/281Nov 20$0.48$0.5251%0.92$259.52$280.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.17$9.837%57.82
$273.00$274.00$275.00Nov 6$0.28$0.7249%2.57
$274.00$275.00$276.00Nov 6$0.24$0.7644%3.17
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
$260.00$262.50$265.00Nov 19$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.11$9.896%89.91
$230.00$240.00$250.00Nov 17$0.08$9.925%124.00
$240.00$245.00$250.00Dec 11$0.09$4.915%54.56
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Dec 4$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 $-1.82, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.23$10.77
$250.00$260.001:2Nov 10-$4.79$5.21
$235.00$250.001:2Dec 4-$12.16$2.84
$245.00$255.001:2Nov 6-$9.05$0.95
$252.50$261.001:2Nov 17-$6.66$1.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.82$15.18
$293.00$286.001:2Nov 11-$4.79$2.21
$290.00$284.001:2Nov 10-$3.83$2.17
$276.00$275.001:2Nov 6-$0.29$0.71
$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. 240 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.890.490.3%2.88%3.19%6.3K29.9K
$276.00Dec 18$7.330.470.7%2.67%3.35%7371.0K
$277.00Dec 18$6.790.451.0%2.48%3.52%2981.3K
$278.00Dec 18$6.260.431.4%2.28%3.69%1.5K3.7K
$275.00Dec 11$7.470.490.3%2.72%3.04%12896
$276.00Dec 11$6.900.470.7%2.52%3.20%64130
$279.00Dec 18$5.770.411.8%2.10%3.88%3381.6K
$277.00Dec 11$6.360.451.0%2.32%3.36%2424
$277.50Dec 11$6.080.441.2%2.22%3.44%23104
$280.00Dec 18$5.300.392.1%1.93%4.07%5.0K36.8K

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 585,201
Total Puts 755,309
Put/Call Ratio 1.29
Net Difference -170,108

Prior's Put/Call Breakdown

Total Calls 713,257
Total Puts 1,690,132
Put/Call Ratio 2.37
Net Difference -976,875

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