Tour v536
IWM
iShares Russell 2000 ETF
$274.22 +1.20%
(11/6 13:45) ◀
|
Friday, November 6, 2026 (1:50pm)
January 2026
|
▶ (11/6 13:55)
◀ 11/6 13:50 ▶

Option Volume

Detail
ℹ
Current (11/06 1:50pm) 1,361,229
Calls: 593,660 (44%)
Puts: 767,569 (56%)
Prior (11/05) 2,444,365
Calls: 723,535 (30%)
Puts: 1,720,830 (70%)
Current vs Prior -44.31%
Calls: -17.95% (Calls)
Puts: -55.40% (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 -33.68%
Calls: -26.81%
Puts: -38.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:50pm) $205.35M
Calls: $80.80M (39%)
Puts: $124.56M (61%)
Prior (11/05) $822.55M
Calls: $53.75M (7%)
Puts: $768.80M (93%)
Current vs Prior -75.03%
Calls: +50.31%
Puts: -83.80%
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 -33.46%
Calls: +12.18%
Puts: -47.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:50pm) 1.29
Prior (11/05) 2.38
Current vs Prior -45.64%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:50pm) 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 0.62% | 1.56%0.62% | 1.56%0.62% | 2.79%3.07% | 6.14%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -68.12% | -39.92%-68.12% | -39.92%-68.12% | -25.72%-23.59% | -11.91%
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 -52.97% | -11.30%-28.93% | -11.47%-60.55% | -5.02%-16.81% | +1.81%
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 -68.12% | -39.92%-68.12% | -39.92%-68.12% | -25.72%-23.59% | -11.91%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 2.10%
Calls: 1.45% | 1.97%
Puts: 0.98% | 2.22%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -46.70% | +5.53%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -70.11% | -26.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($124.56M). 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
13:50BEARISHBEARISHBEARISH
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 1,192 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1850.7750.91$50.840.3%60.949.5K
$220.00Dec 1855.6355.79$55.710.3%20.9417.4K
$225.00Dec 1150.6850.84$50.760.3%--0.9368
$235.00Dec 1841.1641.29$41.220.3%110.925.8K
$230.00Dec 1145.8546.00$45.930.3%--0.93153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Dec 1118.2718.39$18.330.7%--0.8599
$290.00Dec 1116.5816.69$16.630.7%80.82110
$294.00Dec 1820.6420.78$20.710.7%340.8678
$295.00Dec 1821.5021.65$21.580.7%1240.8720.6K
$291.00Dec 1818.1718.30$18.240.7%80.82192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.070.08$0.0812.5%46.8K0.111.8K
$275.00Nov 60.240.25$0.254.0%92.3K0.297.0K
$274.00Nov 60.680.69$0.691.4%90.7K0.562.8K
$282.00Nov 90.050.06$0.0616.7%7.5K0.031.2K
$281.00Nov 90.090.10$0.1010.0%7020.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.070.08$0.0812.5%41.6K0.097.7K
$272.50Nov 60.110.12$0.128.3%34.6K0.147.7K
$273.00Nov 60.180.19$0.195.3%68.7K0.212.4K
$274.00Nov 60.450.46$0.462.2%24.1K0.433.3K
$266.00Nov 90.270.28$0.283.6%1.1K0.092.0K

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
$220.00Nov 654.0354.43$54.230.7%11.001
$225.00Nov 649.0349.43$49.230.8%41.006
$230.00Nov 644.0344.43$44.230.9%--1.0013
$235.00Nov 639.0339.43$39.231.0%11.003
$245.00Nov 629.0329.43$29.231.4%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.5323.01$22.772.1%--1.0010
$320.00Nov 1145.5346.01$45.771.0%11.00--
$310.00Nov 1335.5236.02$35.771.4%81.00--
$288.00Nov 613.6313.97$13.802.5%11.001
$289.00Nov 614.5714.97$14.772.7%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,287 active (total vol 1.4M, top 92.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.240.25$0.254.0%92.3K0.297.0K
$274.00Nov 60.680.69$0.691.4%90.7K0.562.8K
$273.00Nov 61.401.42$1.411.4%48.5K0.791.8K
$276.00Nov 60.070.08$0.0812.5%46.8K0.111.8K
$272.50Nov 61.831.85$1.841.1%27.5K0.861.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.180.19$0.195.3%68.7K0.212.4K
$270.00Nov 60.020.03$0.0333.3%55.7K0.0321.1K
$271.00Nov 60.030.04$0.0425.0%46.9K0.042.3K
$272.00Nov 60.070.08$0.0812.5%41.6K0.097.7K
$250.00Nov 200.790.80$0.801.3%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 48.1%, max 63.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1833.9%20.7%63.7%49.0K4.4K
$274.00Nov 6Dec 1831.0%20.4%51.8%90.8K3.6K
$275.00Nov 6Dec 1830.2%23.4%28.7%98.7K36.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1833.9%20.7%63.7%69.6K8.2K
$274.00Nov 6Dec 1831.0%20.4%51.8%25.0K5.2K
$275.00Nov 6Dec 1830.2%23.4%28.7%42.2K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 564 found (best R:R 1.22, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$293.00$294.00Dec 18$0.15$0.85$0.1515%5.67$293.15
$294.00$295.00Dec 18$0.14$0.86$0.1414%6.14$294.14
$291.00$292.00Dec 4$0.13$0.87$0.1313%6.69$291.13
$295.00$296.00Dec 18$0.13$0.87$0.1312%6.69$295.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.45$0.55$0.4595%1.22$303.55
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$240.00Nov 19$0.18$7.32$0.187%40.67$247.32
$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. 417 found (best R:R 1.27, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$277.00Dec 11$0.56$0.56$0.4452%1.27$276.56
$275.00$276.00Dec 18$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Nov 27$0.56$0.56$0.4451%1.27$275.56
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.27$0.27$0.7356%0.37$273.73
$267.00$266.00Nov 10$0.12$0.12$0.8883%0.14$266.88
$268.00$267.50Nov 17$0.11$0.11$0.3971%0.28$267.89
$269.00$268.00Nov 9$0.11$0.11$0.8983%0.12$268.89
$272.50$272.00Nov 13$0.17$0.17$0.3358%0.52$272.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.33, cheapest $1.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3431.0%18.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3231.0%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.42% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.69$0.46$1.15$272.85$275.150.42%
$275.00Nov 6$0.25$1.02$1.27$273.73$276.270.46%
$273.00Nov 6$1.41$0.19$1.60$271.40$274.600.58%
$276.00Nov 6$0.08$1.85$1.93$274.07$277.930.70%
$272.50Nov 6$1.84$0.12$1.96$270.54$274.460.71%
$272.00Nov 6$2.30$0.08$2.38$269.62$274.380.87%
$277.00Nov 6$0.03$2.80$2.83$274.17$279.831.03%
$271.00Nov 6$3.25$0.04$3.29$267.71$274.291.20%
$277.50Nov 6$0.02$3.30$3.32$274.18$280.821.21%
$275.00Nov 9$1.50$2.25$3.75$271.25$278.751.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.06% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.08$0.08$0.16$271.84$276.16
$276.00$272.50Nov 6$0.08$0.12$0.20$272.30$276.20
$276.00$273.00Nov 6$0.08$0.19$0.27$272.73$276.27
$275.00$272.00Nov 6$0.25$0.08$0.33$271.67$275.33
$275.00$272.50Nov 6$0.25$0.12$0.37$272.13$275.37
$275.00$273.00Nov 6$0.25$0.19$0.44$272.56$275.44
$276.00$274.00Nov 6$0.08$0.46$0.54$273.46$276.54
$275.00$274.00Nov 6$0.25$0.46$0.71$273.29$275.71
$279.00$270.00Nov 9$0.29$0.67$0.96$269.04$279.96
$278.00$270.00Nov 9$0.46$0.67$1.13$268.87$279.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 570 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
260/261279/280Nov 18$0.50$0.5050%1.00$260.50$279.50
248/249283/284Dec 18$0.48$0.5252%0.92$248.52$283.48
247/248282/283Dec 18$0.49$0.5150%0.96$247.51$282.49
247/248284/285Dec 18$0.45$0.5554%0.82$247.55$284.45
251/252283/284Dec 18$0.50$0.5049%1.00$251.50$283.50
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
248/249282/283Dec 18$0.49$0.5150%0.96$248.51$282.49
248/249284/285Dec 18$0.45$0.5554%0.82$248.55$284.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.08$9.927%124.00
$273.00$274.00$275.00Nov 6$0.28$0.7250%2.57
$265.00$267.50$270.00Nov 19$0.13$2.3712%18.23
$274.00$275.00$276.00Nov 6$0.27$0.7346%2.70
$263.00$265.00$267.00Nov 18$0.06$1.948%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.09$9.915%110.11
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$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
$273.00$274.00$275.00Nov 6$0.29$0.7150%2.45

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 $-1.77, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.15$10.85
$250.00$260.001:2Nov 10-$4.73$5.27
$235.00$250.001:2Dec 4-$12.22$2.78
$252.50$261.001:2Nov 17-$6.68$1.82
$245.00$255.001:2Nov 6-$9.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.77$15.23
$293.00$286.001:2Nov 11-$4.85$2.15
$290.00$284.001:2Nov 10-$3.85$2.15
$276.00$275.001:2Nov 6-$0.19$0.81
$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. 241 found (best yield 2.89%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.920.490.3%2.89%3.17%6.3K29.9K
$276.00Dec 18$7.350.470.7%2.68%3.33%7371.0K
$277.00Dec 18$6.810.451.0%2.48%3.50%2981.3K
$278.00Dec 18$6.290.431.4%2.29%3.67%1.5K3.7K
$275.00Dec 11$7.490.490.3%2.73%3.02%12896
$276.00Dec 11$6.930.480.7%2.53%3.18%64130
$279.00Dec 18$5.800.411.7%2.12%3.86%3521.6K
$277.00Dec 11$6.370.461.0%2.32%3.34%2424
$277.50Dec 11$6.110.451.2%2.23%3.42%23104
$280.00Dec 18$5.320.392.1%1.94%4.05%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 593,660
Total Puts 767,569
Put/Call Ratio 1.29
Net Difference -173,909

Prior's Put/Call Breakdown

Total Calls 723,535
Total Puts 1,720,830
Put/Call Ratio 2.38
Net Difference -997,295

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