Tour v536
IWM
iShares Russell 2000 ETF
$273.88 +1.07%
(11/6 14:15) ◀
|
Friday, November 6, 2026 (2:20pm)
January 2026
|
▶ (11/6 14:25)
◀ 11/6 14:20 ▶

Option Volume

Detail
ℹ
Current (11/06 2:20pm) 1,423,854
Calls: 618,966 (43%)
Puts: 804,888 (57%)
Prior (11/05) 2,578,227
Calls: 776,934 (30%)
Puts: 1,801,293 (70%)
Current vs Prior -44.77%
Calls: -20.33% (Calls)
Puts: -55.32% (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 -30.63%
Calls: -23.69%
Puts: -35.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:20pm) $206.95M
Calls: $74.56M (36%)
Puts: $132.40M (64%)
Prior (11/05) $763.20M
Calls: $64.77M (8%)
Puts: $698.43M (92%)
Current vs Prior -72.88%
Calls: +15.11%
Puts: -81.04%
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 -32.94%
Calls: +3.52%
Puts: -44.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:20pm) 1.30
Prior (11/05) 2.32
Current vs Prior -43.91%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:20pm) 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% | 1.58%0.60% | 1.58%0.60% | 2.84%3.13% | 6.22%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -69.38% | -39.01%-69.38% | -39.01%-69.38% | -24.46%-22.23% | -10.75%
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 -54.84% | -9.94%-31.75% | -10.12%-62.12% | -3.41%-15.32% | +3.15%
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 -69.38% | -39.01%-69.38% | -39.01%-69.38% | -24.46%-22.23% | -10.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 0.68%
Calls: 1.85% | 0.83%
Puts: 1.79% | 0.52%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -19.82% | -65.83%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -55.05% | -76.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($132.40M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 45% 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
14:20BEARISHBEARISHBEARISH
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 1,187 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1155.2555.38$55.320.2%40.9313
$230.00Dec 1145.5345.67$45.600.3%--0.93153
$230.00Dec 445.1345.27$45.200.3%--0.9377
$225.00Dec 1150.3550.51$50.430.3%--0.9368
$240.00Dec 1135.9936.11$36.050.3%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 92.422.43$2.420.4%1.9K0.593.7K
$274.00Nov 91.921.93$1.920.5%2.0K0.51939
$275.00Nov 113.433.45$3.440.6%3220.56340
$277.00Nov 114.544.57$4.560.7%650.672.9K
$274.00Nov 112.962.98$2.970.7%6150.50522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%98.4K0.197.0K
$274.00Nov 60.420.43$0.432.3%94.4K0.472.8K
$281.00Nov 90.080.09$0.0911.1%7060.051.0K
$280.00Nov 90.140.15$0.156.7%2.8K0.081.9K
$279.00Nov 90.230.24$0.244.2%5.0K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.070.08$0.0812.5%43.2K0.107.7K
$272.50Nov 60.120.13$0.137.7%39.2K0.167.7K
$273.00Nov 60.200.21$0.214.8%75.9K0.252.4K
$274.00Nov 60.550.56$0.561.8%33.9K0.533.3K
$266.00Nov 90.280.29$0.293.4%1.1K0.102.0K

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
$235.00Nov 938.7039.22$38.961.3%11.00--
$240.00Nov 1033.7734.31$34.041.6%11.001
$250.00Nov 1023.8524.38$24.122.2%--1.0010
$230.00Nov 1343.9144.48$44.191.3%--1.0010
$240.00Nov 1333.9834.57$34.281.7%--1.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 63.523.67$3.604.2%991.001.5K
$278.00Nov 64.024.19$4.114.1%3091.006.2K
$279.00Nov 65.005.20$5.103.9%1061.002.4K
$280.00Nov 66.026.18$6.102.6%1541.006.0K
$281.00Nov 67.017.16$7.092.1%311.00667

Most actively traded options today. High liquidity = easy entry/exit. 1,292 active (total vol 1.4M, top 98.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%98.4K0.197.0K
$274.00Nov 60.420.43$0.432.3%94.4K0.472.8K
$276.00Nov 60.030.04$0.0425.0%50.3K0.061.8K
$273.00Nov 61.071.09$1.081.9%49.1K0.751.8K
$272.50Nov 61.481.51$1.502.0%27.8K0.841.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.200.21$0.214.8%75.9K0.252.4K
$270.00Nov 60.010.02$0.0250.0%56.4K0.0221.1K
$271.00Nov 60.030.04$0.0425.0%48.2K0.052.3K
$272.00Nov 60.070.08$0.0812.5%43.2K0.107.7K
$272.50Nov 60.120.13$0.137.7%39.2K0.167.7K

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 51.8%, max 68.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1135.6%21.2%68.3%27.8K1.4K
$273.00Nov 6Dec 1833.6%20.8%61.9%49.6K4.4K
$274.00Nov 6Dec 1830.3%20.5%48.1%94.5K3.6K
$275.00Nov 6Dec 1830.2%23.5%28.7%104.8K36.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1135.6%21.2%68.3%39.2K7.7K
$273.00Nov 6Dec 1833.6%20.8%61.9%76.8K8.2K
$274.00Nov 6Dec 1830.3%20.5%48.1%34.9K5.2K
$275.00Nov 6Dec 1830.2%23.5%28.7%44.8K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 567 found (best R:R 2.12, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$241.00$242.00Dec 18$0.32$0.68$0.3290%2.12$241.32
$243.00$244.00Dec 18$0.38$0.62$0.3889%1.63$243.38
$273.00$274.00Nov 6$0.65$0.35$0.6575%0.54$273.65
$295.00$296.00Dec 11$0.10$0.90$0.1011%9.00$295.10
$294.00$295.00Dec 18$0.13$0.87$0.1314%6.69$294.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$250.00$245.00Dec 11$0.41$4.59$0.4115%11.20$249.59
$247.50$230.00Nov 18$0.29$17.21$0.297%59.34$247.21
$250.00$245.00Nov 27$0.24$4.76$0.2411%19.83$249.76
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.57$0.57$0.4352%1.33$275.57
$274.00$275.00Nov 27$0.58$0.58$0.4250%1.38$274.58
$275.00$276.00Nov 27$0.55$0.55$0.4552%1.22$275.55
$274.00$275.00Nov 18$0.57$0.57$0.4350%1.33$274.57
$274.00$275.00Dec 4$0.58$0.58$0.4249%1.38$274.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$267.00Nov 17$0.11$0.11$0.3971%0.28$267.39
$268.00$267.50Nov 18$0.12$0.12$0.3869%0.32$267.88
$272.50$272.00Nov 13$0.18$0.18$0.3257%0.56$272.32
$273.00$272.50Nov 13$0.19$0.19$0.3155%0.61$272.81
$268.00$267.50Dec 11$0.15$0.15$0.3563%0.43$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.38, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4030.3%19.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3630.3%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.36% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.43$0.56$0.99$273.01$274.990.36%
$273.00Nov 6$1.08$0.21$1.29$271.71$274.290.47%
$275.00Nov 6$0.13$1.25$1.38$273.62$276.380.50%
$272.50Nov 6$1.50$0.13$1.63$270.87$274.130.60%
$272.00Nov 6$1.95$0.08$2.03$269.97$274.030.74%
$276.00Nov 6$0.04$2.16$2.20$273.80$278.200.80%
$271.00Nov 6$2.94$0.04$2.98$268.02$273.981.09%
$277.00Nov 6$0.02$3.09$3.11$273.89$280.111.14%
$277.50Nov 6$0.02$3.60$3.62$273.88$281.121.32%
$274.00Nov 9$1.83$1.92$3.75$270.25$277.751.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.04$0.08$0.12$271.88$276.12
$276.00$272.50Nov 6$0.04$0.13$0.17$272.33$276.17
$275.00$272.00Nov 6$0.13$0.08$0.21$271.79$275.21
$275.00$272.50Nov 6$0.13$0.13$0.26$272.24$275.26
$276.00$273.00Nov 6$0.04$0.21$0.25$272.75$276.25
$275.00$273.00Nov 6$0.13$0.21$0.34$272.66$275.34
$274.00$272.50Nov 6$0.43$0.13$0.56$271.94$274.56
$274.00$273.00Nov 6$0.43$0.21$0.64$272.36$274.64
$274.00$272.00Nov 6$0.43$0.08$0.51$271.49$274.51
$278.00$269.00Nov 9$0.39$0.56$0.95$268.05$278.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 503 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250283/284Dec 18$0.50$0.5051%1.00$249.50$283.50
247/248283/284Dec 18$0.48$0.5253%0.92$247.52$283.48
249/250282/283Dec 18$0.51$0.4949%1.04$249.49$282.51
252/253281/282Dec 4$0.49$0.5151%0.96$252.51$281.49
252/253283/284Dec 18$0.51$0.4949%1.04$252.49$283.51
247/248282/283Dec 18$0.49$0.5151%0.96$247.51$282.49
251/252283/284Dec 18$0.50$0.5050%1.00$251.50$283.50
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
254/255281/282Dec 4$0.50$0.5049%1.00$254.50$281.50
259/260280/281Nov 20$0.48$0.5251%0.92$259.52$280.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.07$9.937%141.86
$225.00$230.00$235.00Nov 20$0.09$4.916%54.56
$274.00$275.00$276.00Nov 6$0.21$0.7941%3.76
$273.00$274.00$275.00Nov 6$0.35$0.6556%1.86
$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$0.12$9.886%82.33
$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
$235.00$240.00$245.00Dec 4$0.05$4.954%99.00
$273.00$274.00$275.00Nov 6$0.34$0.6656%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 400 found (best net $-2.04, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.84$11.16
$250.00$260.001:2Nov 10-$4.42$5.58
$235.00$250.001:2Dec 4-$11.96$3.04
$252.50$261.001:2Nov 17-$6.38$2.12
$245.00$255.001:2Nov 6-$8.92$1.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.04$14.96
$290.00$284.001:2Nov 10-$4.19$1.81
$293.00$286.001:2Nov 11-$5.20$1.80
$276.00$275.001:2Nov 6-$0.34$0.66
$257.50$250.001:2Nov 12-$0.06$7.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 253 found (best yield 3.04%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.330.500.0%3.04%3.09%91718
$275.00Dec 18$7.770.480.4%2.84%3.25%6.4K29.9K
$276.00Dec 18$7.200.460.8%2.63%3.40%7371.0K
$277.00Dec 18$6.670.441.1%2.44%3.57%3101.3K
$274.00Dec 11$7.900.510.0%2.88%2.93%1869
$275.00Dec 11$7.330.490.4%2.68%3.09%12896
$278.00Dec 18$6.160.421.5%2.25%3.75%1.5K3.7K
$276.00Dec 11$6.760.470.8%2.47%3.24%64130
$279.00Dec 18$5.670.401.9%2.07%3.94%3721.6K
$277.00Dec 11$6.230.451.1%2.27%3.41%2424

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 618,966
Total Puts 804,888
Put/Call Ratio 1.30
Net Difference -185,922

Prior's Put/Call Breakdown

Total Calls 776,934
Total Puts 1,801,293
Put/Call Ratio 2.32
Net Difference -1,024,359

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