Tour v536
IWM
iShares Russell 2000 ETF
$273.93 +1.09%
(11/6 14:20) ◀
|
Friday, November 6, 2026 (2:25pm)
January 2026
|
▶ (11/6 14:30)
◀ 11/6 14:25 ▶

Option Volume

Detail
ℹ
Current (11/06 2:25pm) 1,436,590
Calls: 622,062 (43%)
Puts: 814,528 (57%)
Prior (11/05) 2,594,340
Calls: 782,772 (30%)
Puts: 1,811,568 (70%)
Current vs Prior -44.63%
Calls: -20.53% (Calls)
Puts: -55.04% (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 -30.01%
Calls: -23.30%
Puts: -34.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:25pm) $210.15M
Calls: $76.13M (36%)
Puts: $134.02M (64%)
Prior (11/05) $837.19M
Calls: $59.33M (7%)
Puts: $777.87M (93%)
Current vs Prior -74.90%
Calls: +28.33%
Puts: -82.77%
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 -31.90%
Calls: +5.71%
Puts: -43.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:25pm) 1.31
Prior (11/05) 2.31
Current vs Prior -43.42%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:25pm) 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% | 1.59%0.59% | 1.59%0.59% | 2.85%3.14% | 6.24%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -69.58% | -38.88%-69.58% | -38.88%-69.58% | -24.18%-21.88% | -10.51%
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 -55.12% | -9.75%-32.19% | -9.93%-62.36% | -3.05%-14.94% | +3.44%
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 -69.58% | -38.88%-69.58% | -38.88%-69.58% | -24.18%-21.88% | -10.51%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 0.94%
Calls: 1.79% | 0.82%
Puts: 3.92% | 1.05%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +25.55% | -52.76%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -29.60% | -66.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($134.02M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.31 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
14:25BEARISHBEARISHBEARISH
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 1,190 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1155.2955.45$55.370.3%40.9313
$230.00Dec 1145.5845.72$45.650.3%--0.93153
$230.00Dec 445.1945.35$45.270.4%--0.9377
$225.00Dec 1150.4150.59$50.500.4%--0.9368
$240.00Dec 1136.0336.16$36.100.4%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 112.542.55$2.550.4%8010.45427
$275.00Nov 92.392.40$2.400.4%2.0K0.593.7K
$275.00Nov 113.413.43$3.420.6%3260.55340
$270.00Nov 111.611.62$1.620.6%5.5K0.311.0K
$277.00Nov 114.514.54$4.530.7%650.662.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%99.4K0.197.0K
$274.00Nov 60.440.45$0.452.2%94.8K0.492.8K
$281.00Nov 90.080.09$0.0911.1%1.0K0.051.0K
$280.00Nov 90.130.14$0.147.1%2.8K0.071.9K
$279.00Nov 90.230.24$0.244.2%5.0K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.070.08$0.0812.5%43.5K0.107.7K
$272.50Nov 60.110.12$0.128.3%39.9K0.157.7K
$273.00Nov 60.180.19$0.195.3%77.2K0.232.4K
$274.00Nov 60.500.52$0.513.9%34.9K0.513.3K
$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. 586 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.6654.13$53.900.9%11.001
$225.00Nov 648.6749.21$48.941.1%41.006
$230.00Nov 643.6644.20$43.931.2%--1.0013
$235.00Nov 638.6439.06$38.851.1%11.003
$245.00Nov 628.6829.21$28.951.8%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.7823.37$23.082.6%--1.0010
$320.00Nov 1145.8646.37$46.111.1%11.00--
$310.00Nov 1335.7936.37$36.081.6%81.00--
$287.00Nov 612.9313.13$13.031.5%101.0010
$288.00Nov 613.8014.33$14.073.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,293 active (total vol 1.4M, top 99.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%99.4K0.197.0K
$274.00Nov 60.440.45$0.452.2%94.8K0.492.8K
$276.00Nov 60.030.04$0.0425.0%50.4K0.061.8K
$273.00Nov 61.111.13$1.121.8%49.3K0.771.8K
$272.50Nov 61.531.56$1.551.9%27.8K0.851.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.180.19$0.195.3%77.2K0.232.4K
$270.00Nov 60.010.02$0.0250.0%56.6K0.0221.1K
$271.00Nov 60.030.04$0.0425.0%48.2K0.052.3K
$272.00Nov 60.070.08$0.0812.5%43.5K0.107.7K
$272.50Nov 60.110.12$0.128.3%39.9K0.157.7K

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 51.4%, max 71.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1136.4%21.2%71.3%27.8K1.4K
$273.00Nov 6Dec 1833.9%20.9%62.7%49.8K4.4K
$274.00Nov 6Dec 1829.8%20.5%45.1%94.9K3.6K
$275.00Nov 6Dec 1829.8%23.6%26.6%105.9K36.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1136.4%21.2%71.3%39.9K7.7K
$273.00Nov 6Dec 1833.9%20.9%62.7%78.2K8.2K
$274.00Nov 6Dec 1829.8%20.5%45.1%35.9K5.2K
$275.00Nov 6Dec 1829.8%23.6%26.6%44.9K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 560 found (best R:R 1.70, avg 4.92)

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
$287.00$287.50Dec 4$0.11$0.39$0.1120%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.37$0.63$0.3795%1.70$303.63
$247.50$230.00Nov 18$0.29$17.21$0.297%59.34$247.21
$250.00$245.00Dec 11$0.40$4.60$0.4015%11.50$249.60
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$240.00Nov 19$0.19$7.31$0.197%38.47$247.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.58$0.58$0.4252%1.38$275.58
$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
$275.00$276.00Dec 4$0.56$0.56$0.4451%1.27$275.56
$274.00$275.00Nov 27$0.58$0.58$0.4249%1.38$274.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$267.50Nov 13$0.11$0.11$0.3973%0.28$267.89
$272.50$272.00Nov 13$0.18$0.18$0.3257%0.56$272.32
$267.50$267.00Nov 27$0.13$0.13$0.3767%0.35$267.37
$269.00$268.00Nov 9$0.12$0.12$0.8882%0.14$268.88
$272.50$272.00Nov 27$0.19$0.19$0.3155%0.61$272.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.40, cheapest $1.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4129.8%19.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3929.8%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.35% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.45$0.51$0.96$273.04$274.960.35%
$273.00Nov 6$1.12$0.19$1.31$271.69$274.310.48%
$275.00Nov 6$0.13$1.19$1.32$273.68$276.320.48%
$272.50Nov 6$1.55$0.12$1.67$270.83$274.170.61%
$272.00Nov 6$2.01$0.08$2.09$269.91$274.090.76%
$276.00Nov 6$0.04$2.08$2.12$273.88$278.120.77%
$271.00Nov 6$2.98$0.04$3.02$267.98$274.021.10%
$277.00Nov 6$0.02$3.06$3.08$273.92$280.081.12%
$277.50Nov 6$0.02$3.57$3.59$273.91$281.091.31%
$274.00Nov 9$1.86$1.90$3.76$270.24$277.761.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.54%)

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$0.12$0.16$272.34$276.16
$275.00$272.00Nov 6$0.13$0.08$0.21$271.79$275.21
$275.00$272.50Nov 6$0.13$0.12$0.25$272.25$275.25
$276.00$273.00Nov 6$0.04$0.19$0.23$272.77$276.23
$275.00$273.00Nov 6$0.13$0.19$0.32$272.68$275.32
$274.00$273.00Nov 6$0.45$0.19$0.64$272.36$274.64
$274.00$272.00Nov 6$0.45$0.08$0.53$271.47$274.53
$274.00$272.50Nov 6$0.45$0.12$0.57$271.93$274.57
$278.00$269.00Nov 9$0.40$0.56$0.96$268.04$278.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 0.79, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259281/282Nov 20$0.44$0.5656%0.79$258.56$281.44
247/248282/283Dec 18$0.49$0.5150%0.96$247.51$282.49
247/248283/284Dec 18$0.47$0.5352%0.89$247.53$283.47
268/268278/278Nov 13$0.30$0.2038%1.50$267.70$277.80
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
258/259279/280Nov 20$0.50$0.5049%1.00$258.50$279.50
252/253281/282Dec 4$0.48$0.5251%0.92$252.52$281.48
253/254282/283Dec 18$0.53$0.4746%1.13$253.47$282.53
253/254283/284Dec 18$0.51$0.4948%1.04$253.49$283.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 6$0.35$0.6557%1.86
$262.50$265.00$267.50Nov 19$0.09$2.4110%26.78
$274.00$275.00$276.00Nov 6$0.23$0.7743%3.35
$275.00$276.00$277.00Nov 6$0.07$0.9317%13.29
$260.00$262.50$265.00Nov 19$0.09$2.418%26.78
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
$274.00$275.00$276.00Nov 6$0.21$0.7943%3.76
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-2.08, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.95$11.05
$250.00$260.001:2Nov 10-$4.51$5.49
$235.00$250.001:2Dec 4-$12.00$3.00
$252.50$261.001:2Nov 17-$6.46$2.04
$245.00$255.001:2Nov 6-$8.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.08$14.92
$293.00$286.001:2Nov 11-$4.99$2.01
$290.00$284.001:2Nov 10-$4.10$1.90
$276.00$275.001:2Nov 6-$0.30$0.70
$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. 253 found (best yield 3.06%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.390.500.0%3.06%3.09%91718
$275.00Dec 18$7.850.480.4%2.87%3.26%6.5K29.9K
$276.00Dec 18$7.250.460.8%2.65%3.40%7371.0K
$277.00Dec 18$6.720.451.1%2.45%3.57%3101.3K
$274.00Dec 11$7.960.510.0%2.91%2.93%1869
$278.00Dec 18$6.200.421.5%2.26%3.75%1.5K3.7K
$275.00Dec 11$7.380.490.4%2.69%3.08%12896
$276.00Dec 11$6.810.470.8%2.49%3.24%64130
$279.00Dec 18$5.710.411.9%2.08%3.94%3721.6K
$277.00Dec 11$6.280.451.1%2.29%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 622,062
Total Puts 814,528
Put/Call Ratio 1.31
Net Difference -192,466

Prior's Put/Call Breakdown

Total Calls 782,772
Total Puts 1,811,568
Put/Call Ratio 2.31
Net Difference -1,028,796

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