Tour v536
IWM
iShares Russell 2000 ETF
$274.05 +1.13%
(11/6 14:10) ◀
|
Friday, November 6, 2026 (2:15pm)
January 2026
|
▶ (11/6 14:20)
◀ 11/6 14:15 ▶

Option Volume

Detail
ℹ
Current (11/06 2:15pm) 1,418,664
Calls: 617,263 (44%)
Puts: 801,401 (56%)
Prior (11/05) 2,548,302
Calls: 762,407 (30%)
Puts: 1,785,895 (70%)
Current vs Prior -44.33%
Calls: -19.04% (Calls)
Puts: -55.13% (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 -30.89%
Calls: -23.90%
Puts: -35.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:15pm) $206.03M
Calls: $77.40M (38%)
Puts: $128.63M (62%)
Prior (11/05) $746.36M
Calls: $64.96M (9%)
Puts: $681.40M (91%)
Current vs Prior -72.40%
Calls: +19.15%
Puts: -81.12%
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 -33.24%
Calls: +7.46%
Puts: -45.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:15pm) 1.30
Prior (11/05) 2.34
Current vs Prior -44.57%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:15pm) 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 0.59% | 1.54%0.59% | 1.54%0.59% | 2.77%3.05% | 6.13%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -69.59% | -40.73%-69.59% | -40.73%-69.59% | -26.35%-24.09% | -12.07%
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 -55.14% | -12.49%-32.21% | -12.66%-62.37% | -5.82%-17.35% | +1.64%
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 -69.59% | -40.73%-69.59% | -40.73%-69.59% | -26.35%-24.09% | -12.07%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 0.96%
Calls: 1.96% | 1.05%
Puts: 0.89% | 0.86%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -37.00% | -51.76%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -64.68% | -66.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($128.63M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.30 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
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
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 1,192 of results (avg 2.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 114.934.95$4.940.4%5470.6668
$225.00Dec 1850.5650.77$50.670.4%60.949.5K
$225.00Dec 1150.4950.70$50.600.4%--0.9368
$220.00Dec 1855.4055.64$55.520.4%20.9417.4K
$235.00Dec 1840.9641.14$41.050.4%110.925.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 114.424.44$4.430.5%650.662.9K
$271.00Nov 111.811.82$1.820.5%8890.34231
$275.00Nov 113.323.34$3.330.6%3220.55340
$270.00Nov 111.551.56$1.560.6%5.3K0.301.0K
$269.00Dec 186.086.12$6.100.7%690.403.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.140.15$0.156.7%98.0K0.227.0K
$274.00Nov 60.500.51$0.512.0%93.9K0.522.8K
$281.00Nov 90.080.09$0.0911.1%7040.051.0K
$280.00Nov 90.140.15$0.156.7%2.8K0.081.9K
$279.00Nov 90.240.25$0.254.0%5.0K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Nov 60.090.10$0.1010.0%38.8K0.137.7K
$272.00Nov 60.060.07$0.0714.3%43.1K0.097.7K
$273.00Nov 60.160.17$0.175.9%75.1K0.222.4K
$274.00Nov 60.470.48$0.482.1%32.8K0.483.3K
$267.00Nov 90.330.34$0.342.9%6440.12654

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 653.8054.18$53.990.7%11.001
$225.00Nov 648.8249.24$49.030.9%41.006
$230.00Nov 643.8244.18$44.000.8%--1.0013
$235.00Nov 638.8139.23$39.021.1%11.003
$245.00Nov 628.8229.18$29.001.2%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 1145.7646.26$46.011.1%11.00--
$310.00Nov 1335.7236.21$35.971.4%81.00--
$288.00Nov 613.8314.18$14.012.5%11.001
$289.00Nov 614.7515.18$14.972.9%--1.0020
$290.00Nov 615.7716.20$15.992.7%2141.00118

Most actively traded options today. High liquidity = easy entry/exit. 1,292 active (total vol 1.4M, top 98.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.140.15$0.156.7%98.0K0.227.0K
$274.00Nov 60.500.51$0.512.0%93.9K0.522.8K
$276.00Nov 60.030.04$0.0425.0%50.1K0.061.8K
$273.00Nov 61.181.21$1.192.5%49.0K0.791.8K
$272.50Nov 61.611.65$1.632.5%27.8K0.871.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.160.17$0.175.9%75.1K0.222.4K
$270.00Nov 60.010.02$0.0250.0%56.3K0.0221.1K
$271.00Nov 60.030.04$0.0425.0%48.2K0.052.3K
$272.00Nov 60.060.07$0.0714.3%43.1K0.097.7K
$272.50Nov 60.090.10$0.1010.0%38.8K0.137.7K

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 42.5%, max 56.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1832.3%20.7%56.1%49.5K4.4K
$274.00Nov 6Dec 1829.6%20.4%44.8%94.0K3.6K
$275.00Nov 6Dec 1829.7%23.4%26.7%104.4K36.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1832.3%20.7%56.1%76.1K8.2K
$274.00Nov 6Dec 1829.6%20.4%44.8%33.7K5.2K
$275.00Nov 6Dec 1829.7%23.4%26.7%44.6K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 562 found (best R:R 1.86, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 11$0.10$0.90$0.1011%9.00$295.10
$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
$287.50$288.00Dec 4$0.10$0.40$0.1019%4.00$287.60
$290.00$291.00Dec 4$0.14$0.86$0.1414%6.14$290.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.35$0.65$0.3595%1.86$303.65
$250.00$240.00Nov 17$0.20$9.80$0.207%49.00$249.80
$250.00$245.00Dec 11$0.40$4.60$0.4014%11.50$249.60
$247.50$230.00Nov 18$0.29$17.21$0.296%59.34$247.21
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.62$249.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 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$0.4352%1.33$275.57
$275.00$276.00Nov 27$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$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$0.31$0.31$0.6952%0.45$273.69
$262.50$262.00Dec 11$0.11$0.11$0.3973%0.28$262.39
$273.00$272.50Nov 13$0.19$0.19$0.3155%0.61$272.81
$268.00$267.50Dec 11$0.15$0.15$0.3564%0.43$267.85
$268.00$267.50Nov 17$0.11$0.11$0.3970%0.28$267.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.37, cheapest $1.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3929.6%18.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3529.6%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.36% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.51$0.48$0.99$273.01$274.990.36%
$275.00Nov 6$0.15$1.12$1.27$273.73$276.270.46%
$273.00Nov 6$1.19$0.17$1.36$271.64$274.360.50%
$272.50Nov 6$1.63$0.10$1.73$270.77$274.230.63%
$276.00Nov 6$0.04$2.00$2.04$273.96$278.040.74%
$272.00Nov 6$2.09$0.07$2.16$269.84$274.160.79%
$277.00Nov 6$0.02$3.00$3.02$273.98$280.021.10%
$271.00Nov 6$3.08$0.04$3.12$267.88$274.121.14%
$277.50Nov 6$0.02$3.48$3.50$274.00$281.001.28%
$275.00Nov 9$1.38$2.32$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 0.04% of stock, avg 2.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.04$0.07$0.11$271.89$276.11
$276.00$272.50Nov 6$0.04$0.10$0.14$272.36$276.14
$275.00$272.00Nov 6$0.15$0.07$0.22$271.78$275.22
$276.00$273.00Nov 6$0.04$0.17$0.21$272.79$276.21
$275.00$272.50Nov 6$0.15$0.10$0.25$272.25$275.25
$275.00$273.00Nov 6$0.15$0.17$0.32$272.68$275.32
$275.00$274.00Nov 6$0.15$0.48$0.63$273.37$275.63
$276.00$274.00Nov 6$0.04$0.48$0.52$273.48$276.52
$279.00$270.00Nov 9$0.25$0.68$0.93$269.07$279.93
$278.00$270.00Nov 9$0.41$0.68$1.09$268.91$279.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 596 found (best R:R 1.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
249/250282/283Dec 18$0.51$0.4949%1.04$249.49$282.51
252/253282/283Dec 18$0.53$0.4747%1.13$252.47$282.53
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
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
250/251284/285Dec 18$0.47$0.5352%0.89$250.53$284.47
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
249/250284/285Dec 18$0.46$0.5453%0.85$249.54$284.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.887%82.33
$273.00$274.00$275.00Nov 6$0.32$0.6857%2.13
$274.00$275.00$276.00Nov 6$0.25$0.7545%3.00
$230.00$235.00$240.00Dec 18$0.05$4.953%99.00
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
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$0.33$0.6756%2.03
$235.00$240.00$245.00Dec 11$0.06$4.944%82.33
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43

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 $-1.97, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.98$11.02
$250.00$260.001:2Nov 10-$4.57$5.43
$235.00$250.001:2Dec 4-$12.05$2.95
$252.50$261.001:2Nov 17-$6.53$1.97
$245.00$255.001:2Nov 6-$8.98$1.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.97$15.03
$293.00$286.001:2Nov 11-$4.89$2.11
$290.00$284.001:2Nov 10-$3.94$2.06
$276.00$275.001:2Nov 6-$0.24$0.76
$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. 238 found (best yield 2.85%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.820.480.3%2.85%3.20%6.4K29.9K
$276.00Dec 18$7.260.470.7%2.65%3.36%7371.0K
$277.00Dec 18$6.720.451.1%2.45%3.53%3101.3K
$278.00Dec 18$6.210.431.4%2.27%3.71%1.5K3.7K
$275.00Dec 11$7.390.490.3%2.70%3.04%12896
$279.00Dec 18$5.720.411.8%2.09%3.89%3651.6K
$276.00Dec 11$6.820.470.7%2.49%3.20%64130
$277.00Dec 11$6.290.451.1%2.30%3.37%2424
$280.00Dec 18$5.260.392.2%1.92%4.09%5.0K36.8K
$277.50Dec 11$6.010.441.3%2.19%3.45%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 617,263
Total Puts 801,401
Put/Call Ratio 1.30
Net Difference -184,138

Prior's Put/Call Breakdown

Total Calls 762,407
Total Puts 1,785,895
Put/Call Ratio 2.34
Net Difference -1,023,488

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