Tour v536
IWM
iShares Russell 2000 ETF
$273.91 +1.08%
(11/6 14:30) ◀
|
Friday, November 6, 2026 (2:35pm)
January 2026
|
▶ (11/6 14:40)
◀ 11/6 14:35 ▶

Option Volume

Detail
ℹ
Current (11/06 2:35pm) 1,457,244
Calls: 632,049 (43%)
Puts: 825,195 (57%)
Prior (11/05) 2,631,658
Calls: 795,834 (30%)
Puts: 1,835,824 (70%)
Current vs Prior -44.63%
Calls: -20.58% (Calls)
Puts: -55.05% (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 -29.01%
Calls: -22.07%
Puts: -33.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:35pm) $210.50M
Calls: $75.43M (36%)
Puts: $135.07M (64%)
Prior (11/05) $829.22M
Calls: $60.99M (7%)
Puts: $768.23M (93%)
Current vs Prior -74.62%
Calls: +23.68%
Puts: -82.42%
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 -31.79%
Calls: +4.73%
Puts: -42.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:35pm) 1.31
Prior (11/05) 2.31
Current vs Prior -43.40%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:35pm) 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 0.57% | 1.58%0.57% | 1.58%0.57% | 2.84%3.14% | 6.24%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -70.69% | -39.15%-70.69% | -39.15%-70.69% | -24.37%-21.87% | -10.50%
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 -56.77% | -10.16%-34.67% | -10.34%-63.74% | -3.29%-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 -70.69% | -39.15%-70.69% | -39.15%-70.69% | -24.37%-21.87% | -10.50%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 0.68%
Calls: 1.87% | 0.82%
Puts: 2.00% | 0.53%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -14.54% | -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 -52.08% | -76.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($135.07M). 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
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
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 1,188 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1155.2155.38$55.300.3%40.9313
$245.00Nov 2029.8529.95$29.900.3%20.92208
$230.00Dec 1145.5045.68$45.590.4%--0.93153
$242.00Nov 2032.7232.85$32.780.4%--0.9322
$225.00Dec 1150.3250.52$50.420.4%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 113.933.95$3.940.5%1650.61206
$274.00Nov 91.891.90$1.900.5%2.4K0.51939
$275.00Nov 113.413.43$3.420.6%3620.56340
$270.00Nov 111.611.62$1.620.6%5.6K0.311.0K
$277.00Nov 114.514.54$4.530.7%650.672.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.090.10$0.1010.0%103.7K0.157.0K
$274.00Nov 60.400.41$0.412.4%97.0K0.442.8K
$281.00Nov 90.080.09$0.0911.1%1.1K0.051.0K
$280.00Nov 90.130.14$0.147.1%2.8K0.071.9K
$279.00Nov 90.230.24$0.244.2%5.0K0.11537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.160.17$0.175.9%80.0K0.252.4K
$272.50Nov 60.100.11$0.119.1%41.1K0.157.7K
$272.00Nov 60.060.07$0.0714.3%43.7K0.107.7K
$274.00Nov 60.490.50$0.502.0%36.7K0.563.3K
$266.00Nov 90.270.28$0.283.6%1.2K0.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 587 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.6554.02$53.840.7%11.001
$225.00Nov 648.6649.03$48.850.8%41.006
$230.00Nov 643.6244.02$43.820.9%--1.0013
$235.00Nov 638.6539.03$38.841.0%11.003
$245.00Nov 628.6529.02$28.841.3%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.9223.42$23.172.2%--1.0010
$320.00Nov 1145.9446.39$46.171.0%11.00--
$310.00Nov 1335.9036.39$36.141.4%81.00--
$288.00Nov 613.9914.34$14.172.5%11.001
$289.00Nov 614.9715.35$15.162.5%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,297 active (total vol 1.5M, top 103.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.090.10$0.1010.0%103.7K0.157.0K
$274.00Nov 60.400.41$0.412.4%97.0K0.442.8K
$276.00Nov 60.020.03$0.0333.3%50.8K0.051.8K
$273.00Nov 61.061.08$1.071.9%49.6K0.751.8K
$272.50Nov 61.481.53$1.513.3%27.8K0.851.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.160.17$0.175.9%80.0K0.252.4K
$270.00Nov 60.010.02$0.0250.0%56.7K0.0221.1K
$271.00Nov 60.030.04$0.0425.0%48.4K0.052.3K
$272.00Nov 60.060.07$0.0714.3%43.7K0.107.7K
$272.50Nov 60.100.11$0.119.1%41.1K0.157.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 55.6%, max 62.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1134.6%21.3%62.8%27.9K1.4K
$273.00Nov 6Dec 1832.7%20.9%56.8%50.1K4.4K
$274.00Nov 6Dec 1830.3%20.6%47.3%97.1K3.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1134.6%21.3%62.8%41.1K7.7K
$273.00Nov 6Dec 1832.7%20.9%56.8%80.9K8.2K
$274.00Nov 6Dec 1830.3%20.6%47.3%37.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 565 found (best R:R 5.67, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$244.00$245.00Dec 18$0.32$0.68$0.3288%2.12$244.32
$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
$287.50$288.00Dec 11$0.12$0.38$0.1223%3.17$287.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$290.00Dec 18$0.15$0.85$0.1582%5.67$290.85
$304.00$303.00Dec 18$0.41$0.59$0.4195%1.44$303.59
$301.00$300.00Dec 18$0.56$0.44$0.5693%0.79$300.44
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.58$0.58$0.4250%1.38$274.58
$274.00$275.00Nov 27$0.58$0.58$0.4250%1.38$274.58
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$275.00$276.00Dec 4$0.56$0.56$0.4452%1.27$275.56
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 13$0.10$0.10$0.4072%0.25$267.90
$268.00$267.50Nov 18$0.12$0.12$0.3869%0.32$267.88
$263.00$262.50Dec 4$0.10$0.10$0.4073%0.25$262.90
$273.00$272.50Nov 13$0.19$0.19$0.3154%0.61$272.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.41, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4230.3%19.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4030.3%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.33% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.41$0.50$0.91$273.09$274.910.33%
$273.00Nov 6$1.07$0.17$1.24$271.76$274.240.45%
$275.00Nov 6$0.10$1.19$1.29$273.71$276.290.47%
$272.50Nov 6$1.51$0.11$1.62$270.88$274.120.59%
$272.00Nov 6$1.97$0.07$2.04$269.96$274.040.74%
$276.00Nov 6$0.03$2.17$2.20$273.80$278.200.80%
$271.00Nov 6$2.90$0.04$2.94$268.06$273.941.07%
$277.00Nov 6$0.02$3.15$3.17$273.83$280.171.16%
$277.50Nov 6$0.02$3.68$3.70$273.80$281.201.35%
$274.00Nov 9$1.83$1.90$3.73$270.27$277.731.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.06% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.00Nov 6$0.10$0.07$0.17$271.83$275.17
$275.00$272.50Nov 6$0.10$0.11$0.21$272.29$275.21
$275.00$273.00Nov 6$0.10$0.17$0.27$272.73$275.27
$274.00$273.00Nov 6$0.41$0.17$0.58$272.42$274.58
$274.00$272.50Nov 6$0.41$0.11$0.52$271.98$274.52
$274.00$272.00Nov 6$0.41$0.07$0.48$271.52$274.48
$278.00$269.00Nov 9$0.39$0.55$0.94$268.06$278.94
$278.00$270.00Nov 9$0.39$0.71$1.10$268.90$279.10
$277.00$269.00Nov 9$0.62$0.55$1.17$267.83$278.17
$277.00$270.00Nov 9$0.62$0.71$1.33$268.67$278.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
254/255281/282Dec 4$0.50$0.5049%1.00$254.50$281.50
259/260279/280Nov 20$0.51$0.4948%1.04$259.49$279.51
249/250282/283Dec 18$0.50$0.5049%1.00$249.50$282.50
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
260/261279/280Nov 20$0.52$0.4847%1.08$260.48$279.52
252/253282/283Dec 18$0.52$0.4846%1.08$252.48$282.52
252/253283/284Dec 18$0.50$0.5048%1.00$252.50$283.50
251/252282/283Dec 18$0.51$0.4947%1.04$251.49$282.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.19$9.817%51.63
$273.00$274.00$275.00Nov 6$0.35$0.6560%1.86
$260.00$262.50$265.00Nov 19$0.08$2.428%30.25
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
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
$273.00$274.00$275.00Nov 6$0.36$0.6460%1.78
$235.00$240.00$245.00Dec 4$0.05$4.954%99.00
$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. 392 found (best net $-2.16, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.90$11.10
$250.00$260.001:2Nov 10-$4.49$5.51
$235.00$250.001:2Dec 4-$12.01$2.99
$245.00$255.001:2Nov 6-$8.82$1.18
$252.50$261.001:2Nov 17-$6.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.16$14.84
$293.00$286.001:2Nov 11-$5.15$1.85
$290.00$284.001:2Nov 10-$4.14$1.86
$276.00$275.001:2Nov 6-$0.21$0.79
$257.50$250.001:2Nov 12-$0.05$7.45

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 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.380.490.0%3.06%3.09%93718
$275.00Dec 18$7.800.480.4%2.85%3.25%7.0K29.9K
$276.00Dec 18$7.240.460.8%2.64%3.41%7371.0K
$277.00Dec 18$6.710.441.1%2.45%3.58%3101.3K
$274.00Dec 11$7.940.510.0%2.90%2.93%1869
$278.00Dec 18$6.200.421.5%2.26%3.76%1.5K3.7K
$275.00Dec 11$7.360.490.4%2.69%3.08%12896
$276.00Dec 11$6.800.470.8%2.48%3.25%64130
$279.00Dec 18$5.710.401.9%2.08%3.94%3721.6K
$277.00Dec 11$6.260.451.1%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 632,049
Total Puts 825,195
Put/Call Ratio 1.31
Net Difference -193,146

Prior's Put/Call Breakdown

Total Calls 795,834
Total Puts 1,835,824
Put/Call Ratio 2.31
Net Difference -1,039,990

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