Tour v536
IWM
iShares Russell 2000 ETF
$274.14 +1.17%
(11/6 15:00) ◀
|
Friday, November 6, 2026 (3:05pm)
January 2026
|
▶ (11/6 15:10)
◀ 11/6 15:05 ▶

Option Volume

Detail
ℹ
Current (11/06 3:05pm) 1,532,196
Calls: 664,275 (43%)
Puts: 867,921 (57%)
Prior (11/05) 2,794,632
Calls: 869,646 (31%)
Puts: 1,924,986 (69%)
Current vs Prior -45.17%
Calls: -23.62% (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 -25.35%
Calls: -18.10%
Puts: -30.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 3:05pm) $215.26M
Calls: $83.07M (39%)
Puts: $132.19M (61%)
Prior (11/05) $813.38M
Calls: $70.63M (9%)
Puts: $742.75M (91%)
Current vs Prior -73.54%
Calls: +17.61%
Puts: -82.20%
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 -30.25%
Calls: +15.34%
Puts: -44.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:05pm) 1.31
Prior (11/05) 2.21
Current vs Prior -40.97%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 3:05pm) 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% | 1.50%0.52% | 1.50%0.52% | 2.71%2.99% | 6.11%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -73.33% | -42.29%-73.33% | -42.29%-73.33% | -27.83%-25.57% | -12.25%
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 -60.66% | -14.80%-40.55% | -14.97%-67.00% | -7.72%-18.96% | +1.42%
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 -73.33% | -42.29%-73.33% | -42.29%-73.33% | -27.83%-25.57% | -12.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 0.72%
Calls: 2.17% | 0.53%
Puts: 1.03% | 0.90%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -29.52% | -63.82%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -60.48% | -74.65%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($132.19M). 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
15:05BEARISHBEARISHBEARISH
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 1,161 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Dec 420.8520.90$20.880.2%--0.8336
$252.00Dec 424.4424.50$24.470.2%--0.8635
$254.00Dec 422.6322.69$22.660.3%--0.8413
$258.00Nov 2017.7417.79$17.770.3%20.85236
$254.00Dec 1123.3223.39$23.360.3%10.8226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 208.438.48$8.460.6%110.723.3K
$279.00Nov 95.055.08$5.060.6%410.891.5K
$278.00Nov 206.586.62$6.600.6%570.624.6K
$283.00Nov 209.859.91$9.880.6%160.782.8K
$280.00Nov 116.386.42$6.400.6%280.82848

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.090.10$0.1010.0%108.8K0.197.0K
$274.00Nov 60.450.46$0.462.2%104.5K0.562.8K
$281.00Nov 90.070.08$0.0812.5%1.5K0.051.0K
$280.00Nov 90.130.14$0.147.1%3.1K0.071.9K
$279.00Nov 90.220.23$0.234.3%5.1K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.080.09$0.0911.1%87.9K0.152.4K
$272.50Nov 60.050.06$0.0616.7%43.1K0.097.7K
$274.00Nov 60.320.33$0.333.0%42.5K0.443.3K
$275.00Nov 60.960.97$0.971.0%10.3K0.8128.1K
$267.00Nov 90.290.30$0.303.3%8850.10654

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 653.9854.35$54.170.7%11.001
$225.00Nov 648.9849.35$49.170.8%41.006
$230.00Nov 643.9244.35$44.141.0%--1.0013
$235.00Nov 638.9639.35$39.161.0%11.003
$240.00Nov 633.9734.34$34.161.1%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 1145.6546.10$45.881.0%11.00--
$310.00Nov 1335.5736.09$35.831.5%81.00--
$288.00Nov 613.6614.01$13.842.5%11.001
$289.00Nov 614.6615.06$14.862.7%--1.0020
$290.00Nov 615.6816.02$15.852.1%2141.00118

Most actively traded options today. High liquidity = easy entry/exit. 1,307 active (total vol 1.5M, top 108.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.090.10$0.1010.0%108.8K0.197.0K
$274.00Nov 60.450.46$0.462.2%104.5K0.562.8K
$276.00Nov 60.020.03$0.0333.3%52.4K0.051.8K
$273.00Nov 61.211.24$1.232.4%50.5K0.851.8K
$272.50Nov 61.681.70$1.691.2%27.9K0.911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.080.09$0.0911.1%87.9K0.152.4K
$270.00Nov 60.000.01$0.01100.0%57.3K0.0121.1K
$271.00Nov 60.010.02$0.0250.0%48.6K0.032.3K
$272.00Nov 60.030.04$0.0425.0%44.6K0.067.7K
$272.50Nov 60.050.06$0.0616.7%43.1K0.097.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.8%, max 50.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1830.7%20.3%50.9%106.1K3.6K
$275.00Nov 6Dec 1830.9%23.3%32.6%115.9K36.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1830.7%20.3%50.9%43.9K5.2K
$275.00Nov 6Dec 1830.9%23.3%32.6%46.2K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 545 found (best R:R 2.12, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$297.00$298.00Dec 18$0.10$0.90$0.1010%9.00$297.10
$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$0.32$0.68$0.3295%2.12$303.68
$291.00$290.00Dec 18$0.21$0.79$0.2182%3.76$290.79
$247.50$230.00Nov 18$0.26$17.24$0.266%66.31$247.24
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$250.00$245.00Dec 4$0.31$4.69$0.3112%15.13$249.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Nov 27$0.56$0.56$0.4451%1.27$275.56
$276.00$277.00Dec 11$0.55$0.55$0.4552%1.22$276.55
$280.00$281.00Dec 18$0.46$0.46$0.5461%0.85$280.46
$277.00$278.00Dec 18$0.52$0.52$0.4855%1.08$277.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.24$0.24$0.7656%0.32$273.76
$268.00$267.50Nov 13$0.10$0.10$0.4074%0.25$267.90
$267.50$267.00Nov 17$0.11$0.11$0.3972%0.28$267.39
$267.50$267.00Nov 18$0.11$0.11$0.3971%0.28$267.39
$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 $1.42, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4430.7%17.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4030.7%17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 542 found (cheapest 0.29% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.46$0.33$0.79$273.21$274.790.29%
$275.00Nov 6$0.10$0.97$1.07$273.93$276.070.39%
$273.00Nov 6$1.23$0.09$1.32$271.68$274.320.48%
$272.50Nov 6$1.69$0.06$1.75$270.75$274.250.64%
$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$2.86$2.88$274.12$279.881.05%
$271.00Nov 6$3.18$0.02$3.20$267.80$274.201.17%
$277.50Nov 6$0.02$3.35$3.37$274.13$280.871.23%
$275.00Nov 9$1.37$2.21$3.58$271.42$278.581.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 2.49%)

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$0.09$0.12$272.88$276.12
$275.00$272.00Nov 6$0.10$0.04$0.14$271.86$275.14
$275.00$272.50Nov 6$0.10$0.06$0.16$272.34$275.16
$275.00$273.00Nov 6$0.10$0.09$0.19$272.81$275.19
$276.00$274.00Nov 6$0.03$0.33$0.36$273.64$276.36
$275.00$274.00Nov 6$0.10$0.33$0.43$273.57$275.43
$279.00$270.00Nov 9$0.23$0.63$0.86$269.14$279.86
$278.00$270.00Nov 9$0.39$0.63$1.02$268.98$279.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 1.08, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.52$0.4850%1.08$248.48$282.52
251/252282/283Dec 18$0.53$0.4748%1.13$251.47$282.53
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
248/249283/284Dec 18$0.48$0.5252%0.92$248.52$283.48
254/255282/283Dec 18$0.55$0.4545%1.22$254.45$282.55
252/253282/283Dec 18$0.53$0.4747%1.13$252.47$282.53
253/254282/283Dec 18$0.54$0.4646%1.17$253.46$282.54
255/256281/282Dec 4$0.51$0.4948%1.04$255.49$281.51
248/249284/285Dec 18$0.45$0.5554%0.82$248.55$284.45
258/259281/282Nov 27$0.48$0.5251%0.92$258.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.876%75.92
$273.00$274.00$275.00Nov 6$0.41$0.5966%1.44
$274.00$275.00$276.00Nov 6$0.29$0.7151%2.45
$260.00$262.50$265.00Nov 19$0.07$2.438%34.71
$275.00$276.00$277.00Nov 6$0.06$0.9417%15.67
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$9.904%99.00
$274.00$275.00$276.00Nov 6$0.26$0.7451%2.85
$273.00$274.00$275.00Nov 6$0.40$0.6066%1.50
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-1.83, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.68$5.32
$235.00$250.001:2Dec 4-$12.06$2.94
$252.50$261.001:2Nov 17-$6.48$2.02
$245.00$255.001:2Nov 6-$9.18$0.82
$255.00$262.001:2Nov 11-$5.97$1.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.83$15.17
$293.00$286.001:2Nov 11-$4.87$2.13
$290.00$284.001:2Nov 10-$3.87$2.13
$276.00$275.001:2Nov 6-$0.07$0.93
$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. 235 found (best yield 2.86%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$7.830.490.3%2.86%3.17%7.0K29.9K
$276.00Dec 18$7.260.470.7%2.65%3.33%7371.0K
$277.00Dec 18$6.720.451.0%2.45%3.49%3221.3K
$278.00Dec 18$6.200.431.4%2.26%3.67%1.5K3.7K
$275.00Dec 11$7.390.490.3%2.70%3.01%13096
$279.00Dec 18$5.720.411.8%2.09%3.86%3721.6K
$276.00Dec 11$6.830.470.7%2.49%3.17%64130
$277.00Dec 11$6.280.451.0%2.29%3.33%2424
$280.00Dec 18$5.270.392.1%1.92%4.06%5.2K36.8K
$277.50Dec 11$6.020.441.2%2.20%3.42%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 664,275
Total Puts 867,921
Put/Call Ratio 1.31
Net Difference -203,646

Prior's Put/Call Breakdown

Total Calls 869,646
Total Puts 1,924,986
Put/Call Ratio 2.21
Net Difference -1,055,340

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