Tour v536
IWM
iShares Russell 2000 ETF
$273.85 +1.06%
(11/6 14:35) ◀
|
Friday, November 6, 2026 (2:40pm)
January 2026
|
▶ (11/6 14:50)
◀ 11/6 14:40 ▶

Option Volume

Detail
ℹ
Current (11/06 2:40pm) 1,462,563
Calls: 634,192 (43%)
Puts: 828,371 (57%)
Prior (11/05) 2,647,995
Calls: 802,007 (30%)
Puts: 1,845,988 (70%)
Current vs Prior -44.77%
Calls: -20.92% (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 -28.75%
Calls: -21.81%
Puts: -33.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:40pm) $209.44M
Calls: $73.46M (35%)
Puts: $135.98M (65%)
Prior (11/05) $805.20M
Calls: $63.78M (8%)
Puts: $741.42M (92%)
Current vs Prior -73.99%
Calls: +15.18%
Puts: -81.66%
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 -32.13%
Calls: +2.00%
Puts: -42.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:40pm) 1.31
Prior (11/05) 2.30
Current vs Prior -43.25%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:40pm) 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 0.56% | 1.57%0.56% | 1.57%0.56% | 2.84%3.13% | 6.23%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -71.62% | -39.70%-71.62% | -39.70%-71.62% | -24.44%-22.12% | -10.53%
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 -58.13% | -10.97%-36.73% | -11.14%-64.88% | -3.39%-15.21% | +3.41%
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 -71.62% | -39.70%-71.62% | -39.70%-71.62% | -24.44%-22.12% | -10.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 0.94%
Calls: 2.02% | 0.84%
Puts: 1.89% | 1.04%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -13.66% | -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 -51.59% | -66.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($135.98M). Light premium activity with dollar volume down 74% 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
14:40BEARISHBEARISHBEARISH
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 1,164 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.00Nov 2018.4618.51$18.490.3%90.85148
$258.00Nov 2017.5517.60$17.580.3%20.84236
$259.00Nov 2016.6516.70$16.670.3%280.83249
$256.00Nov 2019.3719.43$19.400.3%10.86181
$260.00Nov 2015.7615.81$15.790.3%690.82846
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 113.963.98$3.970.5%1660.62206
$283.00Nov 2010.1710.23$10.200.6%130.792.8K
$282.00Nov 209.439.49$9.460.6%60.762.3K
$273.00Nov 91.501.51$1.510.7%4.7K0.432.1K
$287.50Dec 1114.9815.08$15.030.7%90.7723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.080.09$0.0911.1%103.9K0.157.0K
$274.00Nov 60.340.35$0.352.9%97.3K0.432.8K
$273.00Nov 60.981.00$0.992.0%49.7K0.771.8K
$281.00Nov 90.070.08$0.0812.5%1.3K0.041.0K
$280.00Nov 90.120.13$0.137.7%2.8K0.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Nov 60.090.10$0.1010.0%41.3K0.157.7K
$273.00Nov 60.160.17$0.175.9%80.3K0.242.4K
$272.00Nov 60.060.07$0.0714.3%43.8K0.107.7K
$274.00Nov 60.520.53$0.531.9%37.8K0.573.3K
$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. 590 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.6154.08$53.850.9%11.001
$225.00Nov 648.6649.04$48.850.8%41.006
$230.00Nov 643.6444.08$43.861.0%--1.0013
$235.00Nov 638.6439.09$38.871.2%11.003
$240.00Nov 633.7334.08$33.911.0%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 1145.9046.36$46.131.0%11.00--
$310.00Nov 1335.9136.35$36.131.2%81.00--
$288.00Nov 613.9114.34$14.133.0%11.001
$289.00Nov 614.9115.34$15.132.8%--1.0020
$290.00Nov 615.9816.34$16.162.2%2141.00118

Most actively traded options today. High liquidity = easy entry/exit. 1,300 active (total vol 1.5M, top 103.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.080.09$0.0911.1%103.9K0.157.0K
$274.00Nov 60.340.35$0.352.9%97.3K0.432.8K
$276.00Nov 60.020.03$0.0333.3%51.5K0.051.8K
$273.00Nov 60.981.00$0.992.0%49.7K0.771.8K
$272.50Nov 61.411.43$1.421.4%27.9K0.861.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.160.17$0.175.9%80.3K0.242.4K
$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%43.8K0.107.7K
$272.50Nov 60.090.10$0.1010.0%41.3K0.157.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 48.0%, max 52.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1831.8%20.8%52.8%50.2K4.4K
$274.00Nov 6Dec 1829.4%20.5%43.3%97.4K3.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1831.8%20.8%52.8%81.3K8.2K
$274.00Nov 6Dec 1829.4%20.5%43.3%38.8K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 563 found (best R:R 1.50, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Nov 6$0.64$0.36$0.6476%0.56$273.64
$296.00$297.00Dec 18$0.10$0.90$0.1011%9.00$296.10
$295.00$296.00Dec 11$0.10$0.90$0.1011%9.00$295.10
$291.00$292.00Dec 4$0.12$0.88$0.1213%7.33$291.12
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.40$0.60$0.4095%1.50$303.60
$247.50$230.00Nov 18$0.28$17.22$0.287%61.50$247.22
$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. 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
$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
$275.00$276.00Nov 27$0.55$0.55$0.4552%1.22$275.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$268.00$267.50Nov 18$0.13$0.13$0.3769%0.35$267.87
$267.50$267.00Nov 17$0.11$0.11$0.3971%0.28$267.39
$268.00$267.50Nov 13$0.10$0.10$0.4073%0.25$267.90
$272.50$272.00Nov 13$0.18$0.18$0.3256%0.56$272.32
$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 $1.41, cheapest $1.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4329.4%18.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3929.4%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 540 found (cheapest 0.32% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.35$0.53$0.88$273.12$274.880.32%
$273.00Nov 6$0.99$0.17$1.16$271.84$274.160.42%
$275.00Nov 6$0.09$1.26$1.35$273.65$276.350.49%
$272.50Nov 6$1.42$0.10$1.52$270.98$274.020.56%
$272.00Nov 6$1.89$0.07$1.96$270.04$273.960.72%
$276.00Nov 6$0.03$2.18$2.21$273.79$278.210.81%
$271.00Nov 6$2.91$0.04$2.95$268.05$273.951.08%
$277.00Nov 6$0.02$3.15$3.17$273.83$280.171.16%
$277.50Nov 6$0.02$3.67$3.69$273.81$281.191.35%
$274.00Nov 9$1.78$1.92$3.70$270.30$277.701.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.06% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.00Nov 6$0.09$0.07$0.16$271.84$275.16
$275.00$272.50Nov 6$0.09$0.10$0.19$272.31$275.19
$275.00$273.00Nov 6$0.09$0.17$0.26$272.74$275.26
$274.00$272.50Nov 6$0.35$0.10$0.45$272.05$274.45
$274.00$272.00Nov 6$0.35$0.07$0.42$271.58$274.42
$274.00$273.00Nov 6$0.35$0.17$0.52$272.48$274.52
$278.00$269.00Nov 9$0.37$0.56$0.93$268.07$278.93
$278.00$270.00Nov 9$0.37$0.71$1.08$268.92$279.08
$277.00$269.00Nov 9$0.59$0.56$1.15$267.85$278.15
$277.00$270.00Nov 9$0.59$0.71$1.30$268.70$278.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 501 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.50$0.5051%1.00$247.50$282.50
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
251/252282/283Dec 18$0.52$0.4848%1.08$251.48$282.52
268/268278/278Nov 13$0.30$0.2039%1.50$267.70$277.80
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
253/254282/283Dec 18$0.53$0.4746%1.13$253.47$282.53
247/248283/284Dec 18$0.46$0.5453%0.85$247.54$283.46
261/262278/279Nov 17$0.51$0.4947%1.04$261.49$278.51
254/255281/282Dec 4$0.49$0.5149%0.96$254.51$281.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.09$9.917%110.11
$273.00$274.00$275.00Nov 6$0.38$0.6262%1.63
$274.00$275.00$276.00Nov 6$0.20$0.8039%4.00
$263.00$265.00$267.00Nov 18$0.06$1.948%32.33
$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$0.13$9.876%75.92
$230.00$240.00$250.00Nov 17$0.09$9.915%110.11
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$273.00$274.00$275.00Nov 6$0.37$0.6361%1.70
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 394 found (best net $-2.13, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.36$5.64
$235.00$250.001:2Dec 4-$11.86$3.14
$252.50$261.001:2Nov 17-$6.33$2.17
$245.00$255.001:2Nov 6-$8.85$1.15
$257.50$264.001:2Nov 12-$4.77$1.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.13$14.87
$293.00$286.001:2Nov 11-$5.21$1.79
$290.00$284.001:2Nov 10-$4.20$1.80
$276.00$275.001:2Nov 6-$0.34$0.66
$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. 252 found (best yield 3.04%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.330.490.1%3.04%3.10%93718
$275.00Dec 18$7.760.480.4%2.83%3.25%7.0K29.9K
$276.00Dec 18$7.200.460.8%2.63%3.41%7371.0K
$277.00Dec 18$6.660.441.1%2.43%3.58%3101.3K
$274.00Dec 11$7.900.510.1%2.88%2.94%1869
$275.00Dec 11$7.320.490.4%2.67%3.09%12896
$278.00Dec 18$6.150.421.5%2.25%3.76%1.5K3.7K
$276.00Dec 11$6.760.470.8%2.47%3.25%64130
$279.00Dec 18$5.670.401.9%2.07%3.95%3721.6K
$277.00Dec 11$6.220.451.1%2.27%3.42%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 634,192
Total Puts 828,371
Put/Call Ratio 1.31
Net Difference -194,179

Prior's Put/Call Breakdown

Total Calls 802,007
Total Puts 1,845,988
Put/Call Ratio 2.30
Net Difference -1,043,981

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