Tour v536
IWM
iShares Russell 2000 ETF
$274.26 +1.21%
(11/6 13:50) ◀
|
Friday, November 6, 2026 (1:55pm)
January 2026
|
▶ (11/6 14:00)
◀ 11/6 13:55 ▶

Option Volume

Detail
ℹ
Current (11/06 1:55pm) 1,373,216
Calls: 600,053 (44%)
Puts: 773,163 (56%)
Prior (11/05) 2,469,421
Calls: 728,330 (29%)
Puts: 1,741,091 (71%)
Current vs Prior -44.39%
Calls: -17.61% (Calls)
Puts: -55.59% (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 -33.10%
Calls: -26.02%
Puts: -37.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:55pm) $205.99M
Calls: $81.84M (40%)
Puts: $124.15M (60%)
Prior (11/05) $822.17M
Calls: $54.39M (7%)
Puts: $767.78M (93%)
Current vs Prior -74.95%
Calls: +50.47%
Puts: -83.83%
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 -33.25%
Calls: +13.63%
Puts: -47.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:55pm) 1.29
Prior (11/05) 2.39
Current vs Prior -46.10%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:55pm) 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 0.61% | 1.55%0.61% | 1.55%0.61% | 2.78%3.07% | 6.13%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -68.68% | -40.21%-68.68% | -40.21%-68.68% | -26.02%-23.69% | -12.03%
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 -53.80% | -11.72%-30.18% | -11.90%-61.25% | -5.40%-16.92% | +1.68%
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 -68.68% | -40.21%-68.68% | -40.21%-68.68% | -26.02%-23.69% | -12.03%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.73% | 2.10%
Calls: 1.45% | 1.97%
Puts: 2.02% | 2.24%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -23.79% | +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 -57.27% | -26.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($124.15M). 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
13:55BEARISHBEARISHBEARISH
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 1,199 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1855.6355.80$55.720.3%20.9417.4K
$240.00Dec 1136.3136.43$36.370.3%10.903
$242.00Dec 1834.5434.67$34.610.4%--0.8924
$240.00Nov 2035.0335.18$35.110.4%--0.93190
$225.00Dec 1150.6250.86$50.740.5%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Dec 1818.1418.28$18.210.8%80.82192
$290.00Dec 416.2116.34$16.270.8%--0.85133
$286.00Nov 911.7211.82$11.770.8%11.00--
$285.00Nov 910.7210.82$10.770.9%60.9911
$287.50Dec 1114.5714.71$14.641.0%90.7723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.050.06$0.0616.7%48.3K0.091.8K
$275.00Nov 60.230.24$0.244.2%93.4K0.277.0K
$274.00Nov 60.680.69$0.691.4%91.3K0.562.8K
$282.00Nov 90.050.06$0.0616.7%7.5K0.031.2K
$281.00Nov 90.090.10$0.1010.0%7030.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.170.18$0.185.6%69.8K0.212.4K
$272.00Nov 60.070.08$0.0812.5%41.8K0.107.7K
$272.50Nov 60.110.12$0.128.3%35.4K0.147.7K
$274.00Nov 60.440.45$0.452.2%25.5K0.453.3K
$275.00Nov 60.981.00$0.992.0%6.7K0.7328.1K

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 653.9654.41$54.190.8%11.001
$225.00Nov 648.9949.42$49.210.9%41.006
$230.00Nov 643.9744.41$44.191.0%--1.0013
$235.00Nov 638.9839.42$39.201.1%11.003
$245.00Nov 628.9929.41$29.201.4%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.5623.03$22.802.1%--1.0010
$320.00Nov 1145.5446.07$45.811.2%11.00--
$310.00Nov 1335.5236.05$35.781.5%81.00--
$288.00Nov 613.5914.00$13.803.0%11.001
$289.00Nov 614.5814.99$14.792.8%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,289 active (total vol 1.4M, top 93.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.230.24$0.244.2%93.4K0.277.0K
$274.00Nov 60.680.69$0.691.4%91.3K0.562.8K
$273.00Nov 61.411.44$1.422.1%48.7K0.791.8K
$276.00Nov 60.050.06$0.0616.7%48.3K0.091.8K
$272.50Nov 61.851.87$1.861.1%27.6K0.861.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.170.18$0.185.6%69.8K0.212.4K
$270.00Nov 60.020.03$0.0333.3%55.8K0.0321.1K
$271.00Nov 60.030.04$0.0425.0%47.9K0.042.3K
$272.00Nov 60.070.08$0.0812.5%41.8K0.107.7K
$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 47.2%, max 62.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1833.8%20.7%62.8%49.1K4.4K
$274.00Nov 6Dec 1830.7%20.4%50.6%91.3K3.6K
$275.00Nov 6Dec 1830.0%23.4%28.3%99.8K36.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1833.8%20.7%62.8%70.8K8.2K
$274.00Nov 6Dec 1830.7%20.4%50.6%26.4K5.2K
$275.00Nov 6Dec 1830.0%23.4%28.3%42.5K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 562 found (best R:R 1.17, avg 4.98)

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
$293.00$294.00Dec 18$0.15$0.85$0.1515%5.67$293.15
$281.00$282.00Nov 10$0.10$0.90$0.1012%9.00$281.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.46$0.54$0.4695%1.17$303.54
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$250.00$240.00Nov 17$0.20$9.80$0.207%49.00$249.80
$247.50$240.00Nov 19$0.17$7.33$0.177%43.12$247.33
$247.50$230.00Nov 18$0.28$17.22$0.286%61.50$247.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Dec 18$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$276.00$277.00Dec 4$0.54$0.54$0.4653%1.17$276.54
$276.00$277.00Nov 19$0.51$0.51$0.4955%1.04$276.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.27$0.27$0.7356%0.37$273.73
$272.50$272.00Nov 27$0.19$0.19$0.3156%0.61$272.31
$263.00$262.50Dec 11$0.11$0.11$0.3972%0.28$262.89
$273.00$272.50Dec 11$0.20$0.20$0.3054%0.67$272.80
$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 $1.32, cheapest $1.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3430.7%18.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3030.7%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 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.69$0.45$1.14$272.86$275.140.42%
$275.00Nov 6$0.24$0.99$1.23$273.77$276.230.45%
$273.00Nov 6$1.42$0.18$1.60$271.40$274.600.58%
$276.00Nov 6$0.06$1.82$1.88$274.12$277.880.69%
$272.50Nov 6$1.86$0.12$1.98$270.52$274.480.72%
$272.00Nov 6$2.32$0.08$2.40$269.60$274.400.88%
$277.00Nov 6$0.02$2.83$2.85$274.15$279.851.04%
$271.00Nov 6$3.22$0.04$3.26$267.74$274.261.19%
$277.50Nov 6$0.02$3.33$3.35$274.15$280.851.22%
$275.00Nov 9$1.50$2.23$3.73$271.27$278.731.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.05% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.06$0.08$0.14$271.86$276.14
$276.00$272.50Nov 6$0.06$0.12$0.18$272.32$276.18
$276.00$273.00Nov 6$0.06$0.18$0.24$272.76$276.24
$275.00$272.00Nov 6$0.24$0.08$0.32$271.68$275.32
$275.00$272.50Nov 6$0.24$0.12$0.36$272.14$275.36
$275.00$273.00Nov 6$0.24$0.18$0.42$272.58$275.42
$276.00$274.00Nov 6$0.06$0.45$0.51$273.49$276.51
$275.00$274.00Nov 6$0.24$0.45$0.69$273.31$275.69
$279.00$270.00Nov 9$0.28$0.66$0.94$269.06$279.94
$278.00$270.00Nov 9$0.45$0.66$1.11$268.89$279.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
252/253282/283Dec 18$0.53$0.4746%1.13$252.47$282.53
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
255/256281/282Dec 4$0.51$0.4948%1.04$255.49$281.51
256/257281/282Dec 4$0.52$0.4847%1.08$256.48$281.52
260/261279/280Nov 18$0.49$0.5150%0.96$260.51$279.49
248/249283/284Dec 18$0.47$0.5352%0.89$248.53$283.47
248/249284/285Dec 18$0.45$0.5554%0.82$248.55$284.45
260/261280/281Nov 18$0.45$0.5554%0.82$260.55$280.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.907%99.00
$273.00$274.00$275.00Nov 6$0.28$0.7251%2.57
$265.00$267.50$270.00Nov 19$0.12$2.3812%19.83
$274.00$275.00$276.00Nov 6$0.27$0.7347%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$0.11$9.895%89.91
$230.00$240.00$250.00Nov 17$0.08$9.925%124.00
$273.00$274.00$275.00Nov 6$0.27$0.7351%2.70
$240.00$245.00$250.00Dec 11$0.09$4.915%54.56
$235.00$240.00$245.00Dec 11$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-1.76, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.16$10.84
$250.00$260.001:2Nov 10-$4.70$5.30
$235.00$250.001:2Dec 4-$12.24$2.76
$252.50$261.001:2Nov 17-$6.71$1.79
$245.00$255.001:2Nov 6-$9.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.76$15.24
$293.00$286.001:2Nov 11-$4.79$2.21
$290.00$284.001:2Nov 10-$3.87$2.13
$276.00$275.001:2Nov 6-$0.16$0.84
$250.00$240.001:2Nov 17-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.89%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.920.490.3%2.89%3.16%6.3K29.9K
$276.00Dec 18$7.350.470.6%2.68%3.31%7371.0K
$277.00Dec 18$6.800.451.0%2.48%3.48%2981.3K
$278.00Dec 18$6.290.431.4%2.29%3.66%1.5K3.7K
$275.00Dec 11$7.470.490.3%2.72%2.99%12896
$276.00Dec 11$6.900.480.6%2.52%3.15%64130
$279.00Dec 18$5.790.411.7%2.11%3.84%3521.6K
$277.00Dec 11$6.370.461.0%2.32%3.32%2424
$280.00Dec 18$5.320.392.1%1.94%4.03%5.0K36.8K
$277.50Dec 11$6.100.441.2%2.22%3.41%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 600,053
Total Puts 773,163
Put/Call Ratio 1.29
Net Difference -173,110

Prior's Put/Call Breakdown

Total Calls 728,330
Total Puts 1,741,091
Put/Call Ratio 2.39
Net Difference -1,012,761

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