Tour v536
IWM
iShares Russell 2000 ETF
$273.96 +1.10%
(11/6 14:40) ◀
|
Friday, November 6, 2026 (2:50pm)
January 2026
|
▶ (11/6 14:55)
◀ 11/6 14:50 ▶

Option Volume

Detail
ℹ
Current (11/06 2:50pm) 1,483,430
Calls: 640,393 (43%)
Puts: 843,037 (57%)
Prior (11/05) 2,719,490
Calls: 835,402 (31%)
Puts: 1,884,088 (69%)
Current vs Prior -45.45%
Calls: -23.34% (Calls)
Puts: -55.25% (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 -27.73%
Calls: -21.04%
Puts: -32.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:50pm) $208.24M
Calls: $75.43M (36%)
Puts: $132.81M (64%)
Prior (11/05) $719.89M
Calls: $79.77M (11%)
Puts: $640.12M (89%)
Current vs Prior -71.07%
Calls: -5.44%
Puts: -79.25%
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 -32.52%
Calls: +4.73%
Puts: -43.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:50pm) 1.32
Prior (11/05) 2.26
Current vs Prior -41.63%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:50pm) 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 0.54% | 1.55%0.54% | 1.55%0.54% | 2.80%3.09% | 6.20%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -72.19% | -40.29%-72.19% | -40.29%-72.19% | -25.55%-23.16% | -11.04%
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 -58.98% | -11.84%-38.01% | -12.01%-65.59% | -4.80%-16.34% | +2.82%
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 -72.19% | -40.29%-72.19% | -40.29%-72.19% | -25.55%-23.16% | -11.04%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.69% | 0.96%
Calls: 0.93% | 0.83%
Puts: 2.44% | 1.09%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -25.55% | -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 -58.26% | -66.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($132.81M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.32 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
14:50BEARISHBEARISHBEARISH
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 1,167 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2016.7316.77$16.750.2%280.84249
$260.00Nov 2015.8315.87$15.850.3%690.82846
$264.00Nov 1110.6810.71$10.700.3%180.861
$258.00Nov 2017.6317.68$17.660.3%20.85236
$262.00Nov 2014.0814.12$14.100.3%10.8028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 115.075.09$5.080.4%200.72624
$281.00Nov 117.377.40$7.390.4%1020.86534
$277.00Nov 114.424.44$4.430.5%670.672.9K
$280.00Nov 116.546.57$6.560.5%280.82848
$285.00Nov 2011.5911.65$11.620.5%1500.8422.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.070.08$0.0812.5%105.3K0.157.0K
$274.00Nov 60.360.37$0.372.7%98.7K0.492.8K
$281.00Nov 90.070.08$0.0812.5%1.4K0.041.0K
$280.00Nov 90.120.13$0.137.7%3.0K0.071.9K
$279.00Nov 90.220.23$0.234.3%5.0K0.11537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Nov 60.060.07$0.0714.3%42.2K0.117.7K
$273.00Nov 60.110.12$0.128.3%84.4K0.192.4K
$274.00Nov 60.400.41$0.412.4%39.5K0.513.3K
$266.00Nov 90.250.27$0.267.7%1.2K0.092.0K
$267.00Nov 90.320.33$0.333.0%8650.11654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 594 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.7354.08$53.910.6%11.001
$225.00Nov 648.7049.08$48.890.8%41.006
$230.00Nov 643.7444.10$43.920.8%--1.0013
$235.00Nov 638.7439.09$38.920.9%11.003
$240.00Nov 633.7534.06$33.910.9%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.9223.30$23.111.6%--1.0010
$320.00Nov 1145.8946.30$46.100.9%11.00--
$310.00Nov 1335.8036.31$36.061.4%81.00--
$288.00Nov 613.9114.29$14.102.7%11.001
$289.00Nov 614.9215.26$15.092.3%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,302 active (total vol 1.5M, top 105.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.070.08$0.0812.5%105.3K0.157.0K
$274.00Nov 60.360.37$0.372.7%98.7K0.492.8K
$276.00Nov 60.020.03$0.0333.3%51.8K0.051.8K
$273.00Nov 61.071.08$1.080.9%50.0K0.811.8K
$272.50Nov 61.521.53$1.530.7%27.9K0.891.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.110.12$0.128.3%84.4K0.192.4K
$270.00Nov 60.010.02$0.0250.0%56.8K0.0221.1K
$271.00Nov 60.020.03$0.0333.3%48.5K0.042.3K
$272.00Nov 60.040.05$0.0520.0%44.2K0.077.7K
$272.50Nov 60.060.07$0.0714.3%42.2K0.117.7K

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 45.0%, max 54.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1831.9%20.7%54.0%50.5K4.4K
$274.00Nov 6Dec 1827.8%20.4%36.2%98.7K3.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1831.9%20.7%54.0%85.4K8.2K
$274.00Nov 6Dec 1827.8%20.4%36.0%40.5K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 555 found (best R:R 1.56, avg 4.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.50$288.00Dec 11$0.11$0.39$0.1123%3.55$287.61
$295.00$296.00Dec 11$0.10$0.90$0.1011%9.00$295.10
$291.00$292.00Dec 18$0.17$0.83$0.1718%4.88$291.17
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
$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$0.39$0.61$0.3995%1.56$303.61
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$247.50$230.00Nov 18$0.28$17.22$0.286%61.50$247.22
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$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. 413 found (best R:R 1.44, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.59$0.59$0.4150%1.44$274.59
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$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
$278.00$279.00Dec 18$0.50$0.50$0.5058%1.00$278.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$269.00Nov 9$0.15$0.15$0.8578%0.18$269.85
$268.00$267.50Nov 17$0.11$0.11$0.3970%0.28$267.89
$272.50$272.00Dec 4$0.19$0.19$0.3155%0.61$272.31
$269.00$268.00Nov 9$0.11$0.11$0.8982%0.12$268.89
$262.50$262.00Dec 11$0.10$0.10$0.4072%0.25$262.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.44, cheapest $1.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4527.8%18.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4227.8%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 542 found (cheapest 0.28% of stock, avg 5.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.37$0.41$0.78$273.22$274.780.28%
$273.00Nov 6$1.08$0.12$1.20$271.80$274.200.44%
$275.00Nov 6$0.08$1.12$1.20$273.80$276.200.44%
$272.50Nov 6$1.53$0.07$1.60$270.90$274.100.58%
$272.00Nov 6$2.00$0.05$2.05$269.95$274.050.75%
$276.00Nov 6$0.03$2.08$2.11$273.89$278.110.77%
$271.00Nov 6$2.99$0.03$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$1.82$1.83$3.65$270.35$277.651.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.50Nov 6$0.08$0.07$0.15$272.35$275.15
$275.00$272.00Nov 6$0.08$0.05$0.13$271.87$275.13
$275.00$273.00Nov 6$0.08$0.12$0.20$272.80$275.20
$274.00$272.00Nov 6$0.37$0.05$0.42$271.58$274.42
$274.00$272.50Nov 6$0.37$0.07$0.44$272.06$274.44
$274.00$273.00Nov 6$0.37$0.12$0.49$272.51$274.49
$278.00$269.00Nov 9$0.38$0.52$0.90$268.10$278.90
$278.00$270.00Nov 9$0.38$0.67$1.05$268.95$279.05
$277.00$269.00Nov 9$0.60$0.52$1.12$267.88$278.12
$277.00$270.00Nov 9$0.60$0.67$1.27$268.73$278.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 499 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249283/284Dec 18$0.49$0.5152%0.96$248.51$283.49
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
252/253283/284Dec 18$0.51$0.4949%1.04$252.49$283.51
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
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
255/256280/281Nov 27$0.48$0.5251%0.92$255.52$280.48
255/256281/282Nov 27$0.45$0.5554%0.82$255.55$281.45
253/254283/284Dec 18$0.51$0.4948%1.04$253.49$283.51
252/253282/283Dec 18$0.52$0.4847%1.08$252.48$282.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.20$9.807%49.00
$220.00$225.00$230.00Nov 20$0.07$4.936%70.43
$273.00$274.00$275.00Nov 6$0.42$0.5866%1.38
$274.00$275.00$276.00Nov 6$0.24$0.7644%3.17
$260.00$262.50$265.00Nov 19$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.09$9.915%110.11
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$273.00$274.00$275.00Nov 6$0.42$0.5866%1.38
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$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. 399 found (best net $-2.02, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.53$5.47
$235.00$250.001:2Dec 4-$11.97$3.03
$252.50$261.001:2Nov 17-$6.43$2.07
$245.00$255.001:2Nov 6-$8.92$1.08
$255.00$262.001:2Nov 11-$5.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.02$14.98
$293.00$286.001:2Nov 11-$5.01$1.99
$290.00$284.001:2Nov 10-$4.02$1.98
$276.00$275.001:2Nov 6-$0.16$0.84
$250.00$240.001:2Nov 17-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 3.05%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.360.500.0%3.05%3.07%93718
$275.00Dec 18$7.770.480.4%2.84%3.22%7.0K29.9K
$276.00Dec 18$7.210.460.7%2.63%3.38%7371.0K
$277.00Dec 18$6.670.441.1%2.43%3.54%3221.3K
$274.00Dec 11$7.910.510.0%2.89%2.90%1969
$275.00Dec 11$7.340.490.4%2.68%3.06%12996
$278.00Dec 18$6.160.421.5%2.25%3.72%1.5K3.7K
$276.00Dec 11$6.770.470.7%2.47%3.22%64130
$279.00Dec 18$5.670.411.8%2.07%3.91%3721.6K
$277.00Dec 11$6.230.451.1%2.27%3.38%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 640,393
Total Puts 843,037
Put/Call Ratio 1.32
Net Difference -202,644

Prior's Put/Call Breakdown

Total Calls 835,402
Total Puts 1,884,088
Put/Call Ratio 2.26
Net Difference -1,048,686

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