Tour v536
IWM
iShares Russell 2000 ETF
$274.18 +1.18%
(11/6 13:40) ◀
|
Friday, November 6, 2026 (1:45pm)
January 2026
|
▶ (11/6 13:50)
◀ 11/6 13:45 ▶

Option Volume

Detail
ℹ
Current (11/06 1:45pm) 1,350,665
Calls: 589,588 (44%)
Puts: 761,077 (56%)
Prior (11/05) 2,422,600
Calls: 718,971 (30%)
Puts: 1,703,629 (70%)
Current vs Prior -44.25%
Calls: -18.00% (Calls)
Puts: -55.33% (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 -34.20%
Calls: -27.31%
Puts: -38.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:45pm) $204.43M
Calls: $79.49M (39%)
Puts: $124.94M (61%)
Prior (11/05) $803.60M
Calls: $53.53M (7%)
Puts: $750.06M (93%)
Current vs Prior -74.56%
Calls: +48.49%
Puts: -83.34%
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 -33.76%
Calls: +10.37%
Puts: -47.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:45pm) 1.29
Prior (11/05) 2.37
Current vs Prior -45.52%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:45pm) 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 0.64% | 1.56%0.64% | 1.56%0.64% | 2.79%3.08% | 6.14%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -67.37% | -39.91%-67.37% | -39.92%-67.37% | -25.90%-23.40% | -11.90%
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 -51.86% | -11.29%-27.25% | -11.46%-59.62% | -5.25%-16.60% | +1.83%
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 -67.37% | -39.91%-67.37% | -39.92%-67.37% | -25.90%-23.40% | -11.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.20% | 1.19%
Calls: 1.47% | 1.49%
Puts: 0.93% | 0.88%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -47.14% | -40.20%
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% | -58.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($124.94M). Light premium activity with dollar volume down 75% 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
13:45BEARISHBEARISHBEARISH
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 1,195 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1855.5755.73$55.650.3%20.9417.4K
$225.00Dec 1850.7050.85$50.780.3%60.949.5K
$225.00Dec 1150.6350.78$50.710.3%--0.9368
$230.00Dec 445.4045.54$45.470.3%--0.9377
$235.00Dec 1841.1041.23$41.170.3%110.925.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Nov 2011.4311.48$11.460.4%1010.8322.9K
$280.00Nov 116.416.44$6.430.5%280.81848
$270.00Nov 132.092.10$2.090.5%5.6K0.3310.0K
$282.00Nov 118.068.10$8.080.5%70.89727
$279.00Nov 115.665.69$5.680.5%70.76533

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.070.08$0.0812.5%46.2K0.111.8K
$275.00Nov 60.240.25$0.254.0%91.7K0.287.0K
$274.00Nov 60.670.68$0.681.5%89.7K0.552.8K
$282.00Nov 90.050.06$0.0616.7%7.4K0.031.2K
$281.00Nov 90.090.10$0.1010.0%7000.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.080.09$0.0911.1%41.5K0.107.7K
$272.50Nov 60.130.14$0.147.1%34.5K0.167.7K
$273.00Nov 60.200.21$0.214.8%68.4K0.232.4K
$274.00Nov 60.490.50$0.502.0%20.7K0.453.3K
$269.00Nov 90.520.54$0.533.8%1.6K0.18505

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 589 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 938.9739.47$39.221.3%11.00--
$240.00Nov 1034.0534.54$34.301.4%11.001
$250.00Nov 1024.1124.63$24.372.1%--1.0010
$230.00Nov 1344.1644.70$44.431.2%--1.0010
$240.00Nov 1334.2434.80$34.521.6%--1.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 63.253.40$3.334.5%991.001.5K
$278.00Nov 63.753.89$3.823.7%1801.006.2K
$279.00Nov 64.734.89$4.813.3%1001.002.4K
$280.00Nov 65.765.90$5.832.4%1311.006.0K
$281.00Nov 66.746.90$6.822.3%311.00667

Most actively traded options today. High liquidity = easy entry/exit. 1,286 active (total vol 1.3M, top 91.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.240.25$0.254.0%91.7K0.287.0K
$274.00Nov 60.670.68$0.681.5%89.7K0.552.8K
$273.00Nov 61.381.39$1.380.7%48.4K0.771.8K
$276.00Nov 60.070.08$0.0812.5%46.2K0.111.8K
$272.50Nov 61.811.83$1.821.1%27.5K0.841.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.200.21$0.214.8%68.4K0.232.4K
$270.00Nov 60.020.03$0.0333.3%55.5K0.0321.1K
$271.00Nov 60.040.05$0.0520.0%46.8K0.052.3K
$272.00Nov 60.080.09$0.0911.1%41.5K0.107.7K
$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 53.7%, max 69.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1135.8%21.1%69.3%27.5K1.4K
$273.00Nov 6Dec 1833.7%20.8%62.5%48.9K4.4K
$274.00Nov 6Dec 1831.1%20.4%52.2%89.8K3.6K
$275.00Nov 6Dec 1830.6%23.4%30.8%98.0K36.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1135.8%21.1%69.3%34.5K7.7K
$273.00Nov 6Dec 1833.7%20.8%62.5%69.4K8.2K
$274.00Nov 6Dec 1831.1%20.4%52.2%21.5K5.2K
$275.00Nov 6Dec 1830.6%23.4%30.8%42.1K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 561 found (best R:R 1.17, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
$297.00$298.00Dec 18$0.10$0.90$0.1010%9.00$297.10
$294.00$295.00Dec 11$0.12$0.88$0.1212%7.33$294.12
$287.00$287.50Dec 4$0.11$0.39$0.1120%3.55$287.11
$295.00$296.00Dec 11$0.11$0.89$0.1111%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.46$0.54$0.4695%1.17$303.54
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$247.50$230.00Nov 18$0.28$17.22$0.286%61.50$247.22
$247.50$240.00Nov 19$0.18$7.32$0.187%40.67$247.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 1.33, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.57$0.57$0.4351%1.33$275.57
$276.00$277.00Nov 27$0.53$0.53$0.4754%1.13$276.53
$276.00$277.00Dec 4$0.54$0.54$0.4653%1.17$276.54
$277.00$278.00Dec 18$0.52$0.52$0.4855%1.08$277.52
$278.00$279.00Dec 18$0.50$0.50$0.5057%1.00$278.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.29$0.29$0.7155%0.41$273.71
$267.50$267.00Nov 18$0.11$0.11$0.3971%0.28$267.39
$270.00$269.00Nov 9$0.15$0.15$0.8578%0.18$269.85
$268.00$267.50Nov 27$0.13$0.13$0.3767%0.35$267.87
$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 $1.31, cheapest $1.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3331.1%18.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.2931.1%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.43% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.68$0.50$1.18$272.82$275.180.43%
$275.00Nov 6$0.25$1.07$1.32$273.68$276.320.48%
$273.00Nov 6$1.38$0.21$1.59$271.41$274.590.58%
$272.50Nov 6$1.82$0.14$1.96$270.54$274.460.71%
$276.00Nov 6$0.08$1.89$1.97$274.03$277.970.72%
$272.00Nov 6$2.27$0.09$2.36$269.64$274.360.86%
$277.00Nov 6$0.03$2.85$2.88$274.12$279.881.05%
$271.00Nov 6$3.25$0.05$3.30$267.70$274.301.20%
$277.50Nov 6$0.02$3.33$3.35$274.15$280.851.22%
$275.00Nov 9$1.48$2.27$3.75$271.25$278.751.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.05% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Nov 6$0.08$0.05$0.13$270.87$276.13
$276.00$272.00Nov 6$0.08$0.09$0.17$271.83$276.17
$276.00$272.50Nov 6$0.08$0.14$0.22$272.28$276.22
$276.00$273.00Nov 6$0.08$0.21$0.29$272.71$276.29
$275.00$271.00Nov 6$0.25$0.05$0.30$270.70$275.30
$275.00$272.00Nov 6$0.25$0.09$0.34$271.66$275.34
$275.00$272.50Nov 6$0.25$0.14$0.39$272.11$275.39
$275.00$273.00Nov 6$0.25$0.21$0.46$272.54$275.46
$276.00$274.00Nov 6$0.08$0.50$0.58$273.42$276.58
$275.00$274.00Nov 6$0.25$0.50$0.75$273.25$275.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 566 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
253/254282/283Dec 18$0.54$0.4646%1.17$253.46$282.54
247/248283/284Dec 18$0.47$0.5352%0.89$247.53$283.47
247/248284/285Dec 18$0.45$0.5554%0.82$247.55$284.45
251/252282/283Dec 18$0.52$0.4847%1.08$251.48$282.52
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
260/261279/280Nov 18$0.49$0.5150%0.96$260.51$279.49
249/250282/283Dec 18$0.50$0.5049%1.00$249.50$282.50
253/254283/284Dec 18$0.51$0.4948%1.04$253.49$283.51
253/254284/285Dec 18$0.49$0.5150%0.96$253.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.11$9.897%89.91
$273.00$274.00$275.00Nov 6$0.27$0.7349%2.70
$274.00$275.00$276.00Nov 6$0.26$0.7444%2.85
$265.00$267.50$270.00Nov 19$0.14$2.3612%16.86
$275.00$276.00$277.00Nov 6$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.906%99.00
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$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
$273.00$274.00$275.00Nov 6$0.28$0.7250%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 401 found (best net $-1.82, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.18$10.82
$250.00$260.001:2Nov 10-$4.73$5.27
$235.00$250.001:2Dec 4-$12.19$2.81
$252.50$261.001:2Nov 17-$6.67$1.83
$245.00$255.001:2Nov 6-$9.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.82$15.18
$293.00$286.001:2Nov 11-$4.85$2.15
$290.00$284.001:2Nov 10-$3.89$2.11
$276.00$275.001:2Nov 6-$0.25$0.75
$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. 240 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.890.490.3%2.88%3.18%6.3K29.9K
$276.00Dec 18$7.320.470.7%2.67%3.33%7371.0K
$277.00Dec 18$6.780.451.0%2.47%3.50%2981.3K
$278.00Dec 18$6.260.431.4%2.28%3.68%1.5K3.7K
$275.00Dec 11$7.450.490.3%2.72%3.02%12896
$276.00Dec 11$6.890.470.7%2.51%3.18%64130
$279.00Dec 18$5.770.411.8%2.10%3.86%3381.6K
$277.00Dec 11$6.350.451.0%2.32%3.34%2424
$280.00Dec 18$5.300.392.1%1.93%4.06%5.0K36.8K
$277.50Dec 11$6.090.441.2%2.22%3.43%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 589,588
Total Puts 761,077
Put/Call Ratio 1.29
Net Difference -171,489

Prior's Put/Call Breakdown

Total Calls 718,971
Total Puts 1,703,629
Put/Call Ratio 2.37
Net Difference -984,658

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