Tour v536
IWM
iShares Russell 2000 ETF
$274.20 +1.19%
(11/6 13:55) ◀
|
Friday, November 6, 2026 (2:00pm)
January 2026
|
▶ (11/6 14:10)
◀ 11/6 14:00 ▶

Option Volume

Detail
ℹ
Current (11/06 2:00pm) 1,382,463
Calls: 604,992 (44%)
Puts: 777,471 (56%)
Prior (11/05) 2,485,312
Calls: 734,435 (30%)
Puts: 1,750,877 (70%)
Current vs Prior -44.37%
Calls: -17.62% (Calls)
Puts: -55.60% (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 -32.65%
Calls: -25.41%
Puts: -37.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:00pm) $205.32M
Calls: $81.18M (40%)
Puts: $124.15M (60%)
Prior (11/05) $801.21M
Calls: $55.43M (7%)
Puts: $745.78M (93%)
Current vs Prior -74.37%
Calls: +46.44%
Puts: -83.35%
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 -33.47%
Calls: +12.71%
Puts: -47.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:00pm) 1.29
Prior (11/05) 2.38
Current vs Prior -46.09%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:00pm) 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 0.60% | 1.54%0.60% | 1.54%0.60% | 2.76%3.04% | 6.12%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -69.23% | -40.76%-69.23% | -40.76%-69.23% | -26.58%-24.31% | -12.17%
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 -54.61% | -12.54%-31.41% | -12.71%-61.93% | -6.12%-17.59% | +1.52%
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 -69.23% | -40.76%-69.23% | -40.76%-69.23% | -26.58%-24.31% | -12.17%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 2.35%
Calls: 1.56% | 2.01%
Puts: 1.98% | 2.69%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -22.03% | +18.09%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -56.28% | -17.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($124.15M). Light premium activity with dollar volume down 74% 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
14:00BEARISHBEARISHBEARISH
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 1,203 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 445.4345.59$45.510.4%--0.9377
$225.00Dec 1850.7350.91$50.820.4%60.949.5K
$220.00Dec 1855.6055.81$55.710.4%20.9417.4K
$249.00Dec 1828.0728.18$28.130.4%50.8543
$230.00Dec 1145.8346.01$45.920.4%--0.93153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Dec 1822.3922.55$22.470.7%120.88141
$293.00Dec 1119.1319.28$19.200.8%210.86150
$294.00Dec 1820.6420.81$20.730.8%340.8678
$320.00Nov 1145.5445.94$45.740.9%11.00--
$291.00Dec 1117.3917.55$17.470.9%--0.83336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.050.06$0.0616.7%48.7K0.091.8K
$275.00Nov 60.210.22$0.224.5%94.2K0.277.0K
$274.00Nov 60.630.64$0.641.6%91.9K0.572.8K
$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
$272.50Nov 60.090.10$0.1010.0%35.8K0.137.7K
$272.00Nov 60.060.07$0.0714.3%41.9K0.097.7K
$273.00Nov 60.160.17$0.175.9%70.2K0.202.4K
$274.00Nov 60.430.44$0.442.3%27.2K0.433.3K
$266.00Nov 90.260.27$0.273.7%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 654.1054.48$54.290.7%11.001
$225.00Nov 649.0949.48$49.290.8%41.006
$230.00Nov 644.0944.48$44.290.9%--1.0013
$235.00Nov 639.0939.48$39.281.0%11.003
$245.00Nov 629.0929.48$29.291.3%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.4922.92$22.711.9%--1.0010
$320.00Nov 1145.5445.94$45.740.9%11.00--
$310.00Nov 1335.4735.94$35.711.3%81.00--
$288.00Nov 613.6413.88$13.761.7%11.001
$289.00Nov 614.5214.92$14.722.7%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,289 active (total vol 1.4M, top 94.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.210.22$0.224.5%94.2K0.277.0K
$274.00Nov 60.630.64$0.641.6%91.9K0.572.8K
$273.00Nov 61.351.37$1.361.5%48.7K0.801.8K
$276.00Nov 60.050.06$0.0616.7%48.7K0.091.8K
$272.50Nov 61.791.82$1.811.7%27.6K0.871.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.160.17$0.175.9%70.2K0.202.4K
$270.00Nov 60.020.03$0.0333.3%55.9K0.0321.1K
$271.00Nov 60.030.04$0.0425.0%48.0K0.042.3K
$272.00Nov 60.060.07$0.0714.3%41.9K0.097.7K
$250.00Nov 200.780.79$0.791.3%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 45.2%, max 62.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1833.4%20.6%62.0%49.2K4.4K
$274.00Nov 6Dec 1830.3%20.4%48.9%92.0K3.6K
$275.00Nov 6Dec 1829.1%23.3%24.7%100.6K36.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1833.4%20.6%62.0%71.2K8.2K
$274.00Nov 6Dec 1830.3%20.4%48.9%28.0K5.2K
$275.00Nov 6Dec 1829.1%23.3%24.7%42.7K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 558 found (best R:R 0.59, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 18$0.13$0.87$0.1314%6.69$294.13
$293.00$294.00Dec 11$0.13$0.87$0.1314%6.69$293.13
$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
$294.00$295.00Dec 11$0.12$0.88$0.1212%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.63$0.37$0.6395%0.59$303.37
$250.00$245.00Dec 4$0.30$4.70$0.3012%15.67$249.70
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$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

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 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.57$0.57$0.4351%1.33$275.57
$278.00$279.00Dec 18$0.51$0.51$0.4957%1.04$278.51
$276.00$277.00Dec 18$0.55$0.55$0.4553%1.22$276.55
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$277.00$278.00Nov 18$0.47$0.47$0.5359%0.89$277.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.27$0.27$0.7357%0.37$273.73
$267.50$267.00Nov 18$0.12$0.12$0.3871%0.32$267.38
$271.00$270.00Nov 9$0.19$0.19$0.8174%0.23$270.81
$272.50$272.00Nov 13$0.17$0.17$0.3358%0.52$272.33
$267.50$267.00Dec 11$0.14$0.14$0.3665%0.39$267.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.33, cheapest $1.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3530.3%18.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3230.3%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.39% of stock, avg 5.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.64$0.44$1.08$272.92$275.080.39%
$275.00Nov 6$0.22$1.01$1.23$273.77$276.230.45%
$273.00Nov 6$1.36$0.17$1.53$271.47$274.530.56%
$272.50Nov 6$1.81$0.10$1.91$270.59$274.410.70%
$276.00Nov 6$0.06$1.86$1.92$274.08$277.920.70%
$272.00Nov 6$2.27$0.07$2.34$269.66$274.340.85%
$277.00Nov 6$0.02$2.79$2.81$274.19$279.811.02%
$277.50Nov 6$0.02$3.28$3.30$274.20$280.801.20%
$271.00Nov 6$3.28$0.04$3.32$267.68$274.321.21%
$275.00Nov 9$1.47$2.23$3.70$271.30$278.701.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.05% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.06$0.07$0.13$271.87$276.13
$276.00$272.50Nov 6$0.06$0.10$0.16$272.34$276.16
$276.00$273.00Nov 6$0.06$0.17$0.23$272.77$276.23
$275.00$272.00Nov 6$0.22$0.07$0.29$271.71$275.29
$275.00$272.50Nov 6$0.22$0.10$0.32$272.18$275.32
$275.00$273.00Nov 6$0.22$0.17$0.39$272.61$275.39
$276.00$274.00Nov 6$0.06$0.44$0.50$273.50$276.50
$275.00$274.00Nov 6$0.22$0.44$0.66$273.34$275.66
$279.00$270.00Nov 9$0.27$0.65$0.92$269.08$279.92
$278.00$270.00Nov 9$0.44$0.65$1.09$268.91$279.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 563 found (best R:R 1.08, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253283/284Dec 18$0.52$0.4849%1.08$252.48$283.52
252/253282/283Dec 18$0.54$0.4646%1.17$252.46$282.54
250/251283/284Dec 18$0.50$0.5050%1.00$250.50$283.50
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
253/254281/282Dec 4$0.50$0.5050%1.00$253.50$281.50
248/249283/284Dec 18$0.48$0.5252%0.92$248.52$283.48
254/255283/284Dec 18$0.53$0.4747%1.13$254.47$283.53
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
254/255282/283Dec 18$0.55$0.4545%1.22$254.45$282.55
252/253284/285Dec 18$0.49$0.5151%0.96$252.51$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 6$0.30$0.7052%2.33
$274.00$275.00$276.00Nov 6$0.26$0.7448%2.85
$257.50$260.00$262.50Nov 19$0.05$2.456%49.00
$265.00$267.50$270.00Nov 19$0.13$2.3712%18.23
$275.00$276.00$277.00Nov 6$0.12$0.8825%7.33
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$0.10$9.904%99.00
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 4$0.07$4.935%70.43
$275.00$276.00$277.00Nov 6$0.08$0.9225%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 405 found (best net $-1.73, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.09$10.91
$250.00$260.001:2Nov 10-$4.67$5.33
$235.00$250.001:2Dec 4-$12.18$2.82
$252.50$261.001:2Nov 17-$6.61$1.89
$257.50$264.001:2Nov 12-$5.06$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.73$15.27
$293.00$286.001:2Nov 11-$4.88$2.12
$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-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.87%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.880.490.3%2.87%3.17%6.3K29.9K
$276.00Dec 18$7.320.470.7%2.67%3.33%7371.0K
$277.00Dec 18$6.770.451.0%2.47%3.49%3101.3K
$278.00Dec 18$6.250.431.4%2.28%3.67%1.5K3.7K
$275.00Dec 11$7.460.490.3%2.72%3.01%12896
$276.00Dec 11$6.890.480.7%2.51%3.17%64130
$279.00Dec 18$5.760.411.8%2.10%3.85%3591.6K
$277.00Dec 11$6.340.461.0%2.31%3.33%2424
$277.50Dec 11$6.080.451.2%2.22%3.42%23104
$280.00Dec 18$5.290.392.1%1.93%4.04%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 604,992
Total Puts 777,471
Put/Call Ratio 1.29
Net Difference -172,479

Prior's Put/Call Breakdown

Total Calls 734,435
Total Puts 1,750,877
Put/Call Ratio 2.38
Net Difference -1,016,442

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