Tour v536
IWM
iShares Russell 2000 ETF
$273.75 +1.02%
(11/6 14:50) ◀
|
Friday, November 6, 2026 (2:55pm)
January 2026
|
▶ (11/6 15:00)
◀ 11/6 14:55 ▶

Option Volume

Detail
ℹ
Current (11/06 2:55pm) 1,497,064
Calls: 645,488 (43%)
Puts: 851,576 (57%)
Prior (11/05) 2,752,925
Calls: 853,646 (31%)
Puts: 1,899,279 (69%)
Current vs Prior -45.62%
Calls: -24.38% (Calls)
Puts: -55.16% (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 -27.07%
Calls: -20.42%
Puts: -31.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:55pm) $210.65M
Calls: $72.75M (35%)
Puts: $137.91M (65%)
Prior (11/05) $728.43M
Calls: $78.97M (11%)
Puts: $649.46M (89%)
Current vs Prior -71.08%
Calls: -7.88%
Puts: -78.77%
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 -31.74%
Calls: +1.01%
Puts: -41.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:55pm) 1.32
Prior (11/05) 2.22
Current vs Prior -40.70%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:55pm) 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 0.52% | 1.54%0.52% | 1.54%0.52% | 2.79%3.08% | 6.21%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -73.29% | -40.66%-73.29% | -40.66%-73.29% | -25.69%-23.28% | -10.92%
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 -60.60% | -12.39%-40.46% | -12.56%-66.95% | -4.98%-16.47% | +2.96%
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 -73.29% | -40.66%-73.29% | -40.66%-73.29% | -25.69%-23.28% | -10.92%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 0.96%
Calls: 2.22% | 0.87%
Puts: 1.89% | 1.04%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -9.25% | -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 -49.12% | -66.20%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($137.91M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 46% 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
14:55BEARISHBEARISHBEARISH
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 1,170 of results (avg 2.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 114.034.04$4.040.2%9690.60192
$220.00Dec 1155.0955.23$55.160.3%40.9313
$260.00Nov 2015.6515.69$15.670.3%690.82846
$256.00Nov 2019.2719.32$19.300.3%10.86181
$261.00Nov 2014.7714.81$14.790.3%40.81204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 112.972.98$2.980.3%6500.51522
$275.00Nov 92.452.46$2.460.4%2.2K0.613.7K
$280.00Nov 116.736.76$6.750.4%280.83848
$284.00Nov 2010.9711.02$11.000.5%160.821.3K
$272.00Nov 112.192.20$2.200.5%1.3K0.40146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 265 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.060.07$0.0714.3%106.1K0.127.0K
$274.00Nov 60.270.28$0.283.6%100.0K0.402.8K
$273.00Nov 60.890.91$0.902.2%50.2K0.771.8K
$281.00Nov 90.060.07$0.0714.3%1.4K0.041.0K
$280.00Nov 90.110.12$0.128.3%3.0K0.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Nov 60.070.08$0.0812.5%42.5K0.137.7K
$273.00Nov 60.140.15$0.156.7%85.8K0.232.4K
$274.00Nov 60.520.53$0.531.9%40.3K0.603.3K
$266.00Nov 90.260.27$0.273.7%1.2K0.102.0K
$267.00Nov 90.330.34$0.342.9%8740.12654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 593 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.6254.00$53.810.7%11.001
$225.00Nov 648.6249.04$48.830.9%41.006
$230.00Nov 643.6244.04$43.831.0%--1.0013
$235.00Nov 638.6239.00$38.811.0%11.003
$240.00Nov 633.6234.04$33.831.2%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.9623.51$23.242.4%--1.0010
$320.00Nov 1145.9546.45$46.201.1%11.00--
$310.00Nov 1335.9336.45$36.191.4%81.00--
$287.00Nov 613.1413.33$13.241.4%101.0010
$288.00Nov 613.9614.35$14.162.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,303 active (total vol 1.5M, top 106.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.060.07$0.0714.3%106.1K0.127.0K
$274.00Nov 60.270.28$0.283.6%100.0K0.402.8K
$276.00Nov 60.020.03$0.0333.3%52.1K0.051.8K
$273.00Nov 60.890.91$0.902.2%50.2K0.771.8K
$272.50Nov 61.321.35$1.342.2%27.9K0.871.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.140.15$0.156.7%85.8K0.232.4K
$270.00Nov 60.010.02$0.0250.0%56.9K0.0221.1K
$271.00Nov 60.020.03$0.0333.3%48.6K0.042.3K
$272.00Nov 60.040.05$0.0520.0%44.3K0.087.7K
$272.50Nov 60.070.08$0.0812.5%42.5K0.137.7K

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 46.8%, max 50.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1831.2%20.8%50.2%50.7K4.4K
$274.00Nov 6Dec 1829.2%20.4%43.3%101.6K3.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1831.2%20.8%50.2%86.8K8.2K
$274.00Nov 6Dec 1829.2%20.4%43.3%41.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 559 found (best R:R 1.33, avg 4.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Nov 6$0.62$0.38$0.6276%0.61$273.62
$295.00$296.00Dec 18$0.11$0.89$0.1112%8.09$295.11
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$294.00$295.00Dec 11$0.12$0.88$0.1212%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.43$0.57$0.4395%1.33$303.57
$247.50$230.00Nov 18$0.28$17.22$0.286%61.50$247.22
$250.00$245.00Dec 11$0.41$4.59$0.4115%11.20$249.59
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$240.00Nov 19$0.18$7.32$0.187%40.67$247.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 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$0.4251%1.38$274.58
$277.00$278.00Dec 18$0.52$0.52$0.4856%1.08$277.52
$275.00$276.00Nov 27$0.55$0.55$0.4552%1.22$275.55
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$278.00$279.00Dec 4$0.48$0.48$0.5259%0.92$278.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$267.00Nov 17$0.11$0.11$0.3971%0.28$267.39
$263.00$262.50Dec 11$0.11$0.11$0.3971%0.28$262.89
$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
$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 $1.42, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4429.2%18.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4029.2%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 542 found (cheapest 0.30% of stock, avg 5.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.28$0.53$0.81$273.19$274.810.30%
$273.00Nov 6$0.90$0.15$1.05$271.95$274.050.38%
$275.00Nov 6$0.07$1.30$1.37$273.63$276.370.50%
$272.50Nov 6$1.34$0.08$1.42$271.08$273.920.52%
$272.00Nov 6$1.80$0.05$1.85$270.15$273.850.68%
$276.00Nov 6$0.03$2.23$2.26$273.74$278.260.83%
$271.00Nov 6$2.81$0.03$2.84$268.16$273.841.04%
$277.00Nov 6$0.02$3.22$3.24$273.76$280.241.18%
$274.00Nov 9$1.72$1.93$3.65$270.35$277.651.33%
$275.00Nov 9$1.23$2.46$3.69$271.31$278.691.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.00Nov 6$0.07$0.05$0.12$271.88$275.12
$275.00$272.50Nov 6$0.07$0.08$0.15$272.35$275.15
$275.00$273.00Nov 6$0.07$0.15$0.22$272.78$275.22
$274.00$272.00Nov 6$0.28$0.05$0.33$271.67$274.33
$274.00$272.50Nov 6$0.28$0.08$0.36$272.14$274.36
$274.00$273.00Nov 6$0.28$0.15$0.43$272.57$274.43
$278.00$269.00Nov 9$0.34$0.55$0.89$268.11$278.89
$278.00$270.00Nov 9$0.34$0.71$1.05$268.95$279.05
$277.00$269.00Nov 9$0.55$0.55$1.10$267.90$278.10
$277.00$270.00Nov 9$0.55$0.71$1.26$268.74$278.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 487 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249283/284Dec 18$0.48$0.5252%0.92$248.52$283.48
250/251283/284Dec 18$0.49$0.5151%0.96$250.51$283.49
252/253281/282Dec 4$0.48$0.5251%0.92$252.52$281.48
255/256281/282Nov 27$0.45$0.5554%0.82$255.55$281.45
248/249282/283Dec 18$0.49$0.5150%0.96$248.51$282.49
257/258281/282Nov 27$0.47$0.5352%0.89$257.53$281.47
252/253283/284Dec 18$0.50$0.5049%1.00$252.50$283.50
251/252283/284Dec 18$0.49$0.5150%0.96$251.51$283.49
255/256281/282Dec 4$0.50$0.5049%1.00$255.50$281.50
250/251282/283Dec 18$0.50$0.5049%1.00$250.50$282.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 6$0.41$0.5964%1.44
$274.00$275.00$276.00Nov 6$0.17$0.8336%4.88
$263.00$265.00$267.00Nov 18$0.05$1.958%39.00
$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$0.10$9.906%99.00
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$273.00$274.00$275.00Nov 6$0.39$0.6164%1.56
$274.00$275.00$276.00Nov 6$0.16$0.8436%5.25

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 $-2.29, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.22$5.78
$235.00$250.001:2Dec 4-$11.77$3.23
$252.50$261.001:2Nov 17-$6.25$2.25
$245.00$255.001:2Nov 6-$8.87$1.13
$255.00$262.001:2Nov 11-$5.63$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.29$14.71
$293.00$286.001:2Nov 11-$5.30$1.70
$290.00$284.001:2Nov 10-$4.33$1.67
$276.00$275.001:2Nov 6-$0.37$0.63
$250.00$240.001:2Nov 17-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 3.01%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.250.490.1%3.01%3.11%1.6K718
$275.00Dec 18$7.670.480.5%2.80%3.26%7.0K29.9K
$276.00Dec 18$7.120.460.8%2.60%3.42%7371.0K
$277.00Dec 18$6.590.441.2%2.41%3.59%3221.3K
$274.00Dec 11$7.820.510.1%2.86%2.95%1969
$275.00Dec 11$7.240.490.5%2.64%3.10%12996
$278.00Dec 18$6.080.421.6%2.22%3.77%1.5K3.7K
$276.00Dec 11$6.670.470.8%2.44%3.26%64130
$279.00Dec 18$5.600.401.9%2.05%3.96%3721.6K
$277.00Dec 11$6.140.451.2%2.24%3.43%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 645,488
Total Puts 851,576
Put/Call Ratio 1.32
Net Difference -206,088

Prior's Put/Call Breakdown

Total Calls 853,646
Total Puts 1,899,279
Put/Call Ratio 2.22
Net Difference -1,045,633

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