Tour v536
IWM
iShares Russell 2000 ETF
$274.16 +1.17%
(11/6 14:55) ◀
|
Friday, November 6, 2026 (3:00pm)
January 2026
|
▶ (11/6 15:05)
◀ 11/6 15:00 ▶

Option Volume

Detail
ℹ
Current (11/06 3:00pm) 1,519,458
Calls: 659,314 (43%)
Puts: 860,144 (57%)
Prior (11/05) 2,769,340
Calls: 861,684 (31%)
Puts: 1,907,656 (69%)
Current vs Prior -45.13%
Calls: -23.49% (Calls)
Puts: -54.91% (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 -25.98%
Calls: -18.71%
Puts: -30.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 3:00pm) $214.45M
Calls: $83.28M (39%)
Puts: $131.17M (61%)
Prior (11/05) $750.49M
Calls: $75.98M (10%)
Puts: $674.50M (90%)
Current vs Prior -71.43%
Calls: +9.60%
Puts: -80.55%
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 -30.51%
Calls: +15.63%
Puts: -44.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:00pm) 1.30
Prior (11/05) 2.21
Current vs Prior -41.07%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 3:00pm) 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 0.53% | 1.50%0.53% | 1.50%0.53% | 2.72%3.00% | 6.12%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -72.77% | -42.16%-72.77% | -42.16%-72.77% | -27.74%-25.39% | -12.21%
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 -59.83% | -14.60%-39.31% | -14.76%-66.31% | -7.60%-18.77% | +1.47%
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 -72.77% | -42.16%-72.77% | -42.16%-72.77% | -27.74%-25.39% | -12.21%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.04% | 0.98%
Calls: 2.00% | 1.04%
Puts: 2.08% | 0.91%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -10.13% | -50.75%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -49.61% | -65.49%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($131.17M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.30 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
15:00BEARISHBEARISHBEARISH
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 1,131 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.00Nov 2018.6918.74$18.720.3%90.86148
$260.00Nov 2015.9716.02$16.000.3%690.83846
$261.00Nov 2015.0915.14$15.120.3%40.82204
$258.00Nov 2017.7717.83$17.800.3%20.85236
$259.00Nov 2016.8616.92$16.890.4%280.84249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 116.376.40$6.390.5%280.82848
$281.00Nov 208.428.47$8.450.6%110.723.3K
$280.00Nov 136.736.77$6.750.6%860.772.4K
$283.00Nov 209.849.90$9.870.6%130.782.8K
$282.00Nov 209.119.17$9.140.7%60.752.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.47, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.110.12$0.128.3%107.7K0.197.0K
$274.00Nov 60.490.50$0.502.0%103.5K0.562.8K
$281.00Nov 90.070.08$0.0812.5%1.4K0.051.0K
$280.00Nov 90.130.14$0.147.1%3.1K0.071.9K
$279.00Nov 90.230.24$0.244.2%5.1K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.090.10$0.1010.0%87.4K0.162.4K
$272.50Nov 60.050.06$0.0616.7%42.8K0.097.7K
$274.00Nov 60.330.34$0.342.9%41.7K0.443.3K
$275.00Nov 60.950.97$0.962.1%10.0K0.8128.1K
$263.00Nov 90.130.14$0.147.1%5000.052.2K

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 653.8654.37$54.110.9%11.001
$225.00Nov 648.8549.37$49.111.1%41.006
$230.00Nov 643.8444.37$44.111.2%--1.0013
$235.00Nov 638.8539.37$39.111.3%11.003
$240.00Nov 633.8734.37$34.121.5%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 921.4224.70$23.0614.2%--1.0010
$320.00Nov 1145.5947.09$46.343.2%11.00--
$310.00Nov 1334.0537.13$35.598.7%81.00--
$288.00Nov 613.6914.12$13.913.1%11.001
$289.00Nov 614.6315.15$14.893.5%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,304 active (total vol 1.5M, top 107.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.110.12$0.128.3%107.7K0.197.0K
$274.00Nov 60.490.50$0.502.0%103.5K0.562.8K
$276.00Nov 60.020.03$0.0333.3%52.3K0.051.8K
$273.00Nov 61.251.26$1.250.8%50.4K0.841.8K
$272.50Nov 61.691.73$1.712.3%27.9K0.911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.090.10$0.1010.0%87.4K0.162.4K
$270.00Nov 60.010.02$0.0250.0%57.2K0.0221.1K
$271.00Nov 60.010.02$0.0250.0%48.6K0.022.3K
$272.00Nov 60.030.04$0.0425.0%44.3K0.067.7K
$272.50Nov 60.050.06$0.0616.7%42.8K0.097.7K

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 50.9%, max 70.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1835.2%20.7%70.3%50.9K4.4K
$274.00Nov 6Dec 1831.1%20.4%52.5%105.1K3.6K
$275.00Nov 6Dec 1830.3%23.3%29.8%114.7K36.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1835.2%20.7%70.3%88.3K8.2K
$274.00Nov 6Dec 1831.1%20.4%52.5%43.1K5.2K
$275.00Nov 6Dec 1830.3%23.3%29.8%45.8K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 552 found (best R:R 4.88, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 18$0.13$0.87$0.1314%6.69$294.13
$291.00$292.00Dec 4$0.12$0.88$0.1213%7.33$291.12
$287.50$288.00Dec 4$0.10$0.40$0.1019%4.00$287.60
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$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$0.17$0.83$0.1782%4.88$290.83
$304.00$303.00Dec 18$0.42$0.58$0.4295%1.38$303.58
$290.00$289.00Nov 20$0.50$0.50$0.5094%1.00$289.50
$250.00$240.00Nov 17$0.19$9.81$0.197%51.63$249.81
$247.50$230.00Nov 18$0.27$17.23$0.276%63.81$247.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 407 found (best R:R 1.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$278.00$279.00Dec 18$0.51$0.51$0.4957%1.04$278.51
$275.00$276.00Nov 27$0.56$0.56$0.4451%1.27$275.56
$276.00$277.00Dec 11$0.55$0.55$0.4553%1.22$276.55
$280.00$281.00Dec 11$0.46$0.46$0.5461%0.85$280.46
$275.00$276.00Dec 18$0.56$0.56$0.4451%1.27$275.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.24$0.24$0.7656%0.32$273.76
$262.50$262.00Dec 4$0.10$0.10$0.4075%0.25$262.40
$267.50$267.00Nov 18$0.11$0.11$0.3971%0.28$267.39
$268.00$267.50Nov 17$0.11$0.11$0.3971%0.28$267.89
$270.00$269.00Nov 9$0.14$0.14$0.8679%0.16$269.86

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$1.4231.1%17.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3931.1%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 542 found (cheapest 0.31% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.50$0.34$0.84$273.16$274.840.31%
$275.00Nov 6$0.12$0.96$1.08$273.92$276.080.39%
$273.00Nov 6$1.25$0.10$1.35$271.65$274.350.49%
$272.50Nov 6$1.71$0.06$1.77$270.73$274.270.65%
$276.00Nov 6$0.03$1.87$1.90$274.10$277.900.69%
$272.00Nov 6$2.17$0.04$2.21$269.79$274.210.81%
$277.00Nov 6$0.02$2.87$2.89$274.11$279.891.05%
$271.00Nov 6$3.17$0.02$3.19$267.81$274.191.16%
$277.50Nov 6$0.02$3.37$3.39$274.11$280.891.24%
$275.00Nov 9$1.40$2.20$3.60$271.40$278.601.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.03$0.04$0.07$271.93$276.07
$276.00$272.50Nov 6$0.03$0.06$0.09$272.41$276.09
$276.00$273.00Nov 6$0.03$0.10$0.13$272.87$276.13
$275.00$272.00Nov 6$0.12$0.04$0.16$271.84$275.16
$275.00$272.50Nov 6$0.12$0.06$0.18$272.32$275.18
$275.00$273.00Nov 6$0.12$0.10$0.22$272.78$275.22
$276.00$274.00Nov 6$0.03$0.34$0.37$273.63$276.37
$275.00$274.00Nov 6$0.12$0.34$0.46$273.54$275.46
$279.00$270.00Nov 9$0.24$0.63$0.87$269.13$279.87
$278.00$270.00Nov 9$0.40$0.63$1.03$268.97$279.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 558 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.50$0.5051%1.00$247.50$282.50
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
252/253282/283Dec 18$0.53$0.4747%1.13$252.47$282.53
247/248283/284Dec 18$0.47$0.5353%0.89$247.53$283.47
247/248284/285Dec 18$0.45$0.5555%0.82$247.55$284.45
250/251283/284Dec 18$0.49$0.5150%0.96$250.51$283.49
250/251284/285Dec 18$0.47$0.5352%0.89$250.53$284.47
257/258280/281Nov 27$0.50$0.5049%1.00$257.50$280.50
253/254282/283Dec 18$0.53$0.4746%1.13$253.47$282.53
254/255282/283Dec 18$0.54$0.4645%1.17$254.46$282.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 6$0.37$0.6365%1.70
$274.00$275.00$276.00Nov 6$0.29$0.7150%2.45
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
$263.00$265.00$267.00Nov 18$0.06$1.948%32.33
$276.00$277.00$278.00Nov 10$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.10$9.905%99.00
$230.00$240.00$250.00Nov 17$0.08$9.924%124.00
$273.00$274.00$275.00Nov 6$0.38$0.6265%1.63
$274.00$275.00$276.00Nov 6$0.29$0.7150%2.45
$235.00$240.00$245.00Dec 11$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. 401 found (best net $-1.77, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.73$5.27
$235.00$250.001:2Dec 4-$12.09$2.91
$252.50$261.001:2Nov 17-$6.54$1.96
$245.00$255.001:2Nov 6-$9.12$0.88
$255.00$262.001:2Nov 11-$6.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.77$15.23
$290.00$284.001:2Nov 10-$3.67$2.33
$293.00$286.001:2Nov 11-$4.84$2.16
$257.50$250.001:2Nov 12-$0.04$7.46
$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. 236 found (best yield 2.86%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.840.490.3%2.86%3.17%7.0K29.9K
$276.00Dec 18$7.280.470.7%2.66%3.33%7371.0K
$277.00Dec 18$6.740.451.0%2.46%3.49%3221.3K
$278.00Dec 18$6.220.431.4%2.27%3.67%1.5K3.7K
$275.00Dec 11$7.390.490.3%2.70%3.00%12996
$279.00Dec 18$5.730.411.8%2.09%3.86%3721.6K
$276.00Dec 11$6.830.470.7%2.49%3.16%64130
$277.00Dec 11$6.280.451.0%2.29%3.33%2424
$280.00Dec 18$5.250.392.1%1.91%4.05%5.2K36.8K
$277.50Dec 11$6.020.441.2%2.20%3.41%23104

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 659,314
Total Puts 860,144
Put/Call Ratio 1.30
Net Difference -200,830

Prior's Put/Call Breakdown

Total Calls 861,684
Total Puts 1,907,656
Put/Call Ratio 2.21
Net Difference -1,045,972

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