Tour v536
IWM
iShares Russell 2000 ETF
$273.95 +1.10%
(11/6 15:15) ◀
|
Friday, November 6, 2026 (3:20pm)
January 2026
|
▶ (11/6 15:22)
◀ 11/6 15:20 ▶

Option Volume

Detail
ℹ
Current (11/06 3:20pm) 1,575,544
Calls: 679,529 (43%)
Puts: 896,015 (57%)
Prior (11/05) 2,858,254
Calls: 894,539 (31%)
Puts: 1,963,715 (69%)
Current vs Prior -44.88%
Calls: -24.04% (Calls)
Puts: -54.37% (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 -23.24%
Calls: -16.22%
Puts: -27.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 3:20pm) $218.39M
Calls: $78.89M (36%)
Puts: $139.49M (64%)
Prior (11/05) $823.69M
Calls: $72.80M (9%)
Puts: $750.89M (91%)
Current vs Prior -73.49%
Calls: +8.37%
Puts: -81.42%
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 -29.23%
Calls: +9.54%
Puts: -41.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:20pm) 1.32
Prior (11/05) 2.20
Current vs Prior -39.93%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 3:20pm) 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% | 1.53%0.52% | 1.53%0.52% | 2.78%3.07% | 6.19%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -73.50% | -40.99%-73.50% | -40.99%-73.50% | -26.13%-23.61% | -11.09%
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 -60.91% | -12.87%-40.93% | -13.05%-67.21% | -5.54%-16.83% | +2.76%
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 -73.50% | -40.99%-73.50% | -40.99%-73.50% | -26.13%-23.61% | -11.09%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 0.70%
Calls: 1.92% | 0.84%
Puts: 2.63% | 0.55%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +0.00% | -64.82%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -43.93% | -75.35%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($139.49M). Light premium activity with dollar volume down 73% 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
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 1,166 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 114.114.12$4.120.2%9760.61192
$257.00Nov 2018.5018.55$18.520.3%90.86148
$252.00Dec 1124.9525.02$24.990.3%30.8427
$262.00Nov 2014.0414.08$14.060.3%10.8028
$230.00Dec 445.1645.29$45.220.3%--0.9377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 113.313.32$3.320.3%4000.56340
$281.00Nov 117.377.40$7.390.4%1580.87534
$275.00Nov 92.312.32$2.320.4%3.7K0.593.7K
$277.00Nov 114.424.44$4.430.5%670.672.9K
$280.00Nov 116.556.58$6.570.5%280.83848

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.050.06$0.0616.7%113.6K0.127.0K
$274.00Nov 60.320.33$0.333.0%108.2K0.482.8K
$281.00Nov 90.060.07$0.0714.3%1.5K0.041.0K
$280.00Nov 90.120.13$0.137.7%3.1K0.071.9K
$279.00Nov 90.200.21$0.214.8%5.2K0.11537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.080.09$0.0911.1%92.0K0.162.4K
$274.00Nov 60.370.38$0.382.6%49.0K0.523.3K
$265.00Nov 90.190.20$0.205.0%4.7K0.073.4K
$267.00Nov 90.300.31$0.313.2%9160.11654
$266.00Nov 90.240.25$0.254.0%1.2K0.092.0K

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 653.7254.18$53.950.9%11.001
$225.00Nov 648.7249.18$48.950.9%41.006
$230.00Nov 643.7244.16$43.941.0%--1.0013
$235.00Nov 638.7239.18$38.951.2%11.003
$240.00Nov 633.7234.18$33.951.4%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.7823.24$23.012.0%--1.0010
$320.00Nov 1145.7546.37$46.061.3%11.00--
$310.00Nov 1335.7836.26$36.021.3%81.00--
$287.00Nov 612.9513.15$13.051.5%101.0010
$288.00Nov 613.8214.26$14.043.1%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,311 active (total vol 1.6M, top 113.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.050.06$0.0616.7%113.6K0.127.0K
$274.00Nov 60.320.33$0.333.0%108.2K0.482.8K
$276.00Nov 60.010.02$0.0250.0%53.4K0.031.8K
$273.00Nov 61.031.05$1.041.9%51.0K0.831.8K
$272.50Nov 61.481.51$1.502.0%28.0K0.911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.080.09$0.0911.1%92.0K0.162.4K
$270.00Nov 60.000.01$0.01100.0%57.3K0.0121.1K
$274.00Nov 60.370.38$0.382.6%49.0K0.523.3K
$271.00Nov 60.010.02$0.0250.0%48.8K0.032.3K
$272.00Nov 60.020.03$0.0333.3%45.0K0.057.7K

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 62.3%, max 69.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1835.1%20.7%69.7%51.5K4.4K
$274.00Nov 6Dec 1831.6%20.4%54.9%109.8K3.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$273.00Nov 6Dec 1835.1%20.7%69.7%93.0K8.2K
$274.00Nov 6Dec 1831.6%20.4%54.9%50.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 551 found (best R:R 0.75, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 11$0.10$0.90$0.1011%9.00$295.10
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$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
$287.50$288.00Dec 11$0.12$0.38$0.1222%3.17$287.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.57$0.43$0.5795%0.75$303.43
$250.00$245.00Dec 11$0.40$4.60$0.4014%11.50$249.60
$250.00$245.00Dec 4$0.32$4.68$0.3212%14.62$249.68
$250.00$240.00Nov 17$0.20$9.80$0.207%49.00$249.80
$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. 409 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Nov 27$0.56$0.56$0.4452%1.27$275.56
$274.00$275.00Dec 18$0.58$0.58$0.4250%1.38$274.58
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$267.00Nov 13$0.10$0.10$0.4075%0.25$267.40
$268.00$267.50Nov 13$0.10$0.10$0.4074%0.25$267.90
$267.00$266.00Nov 10$0.12$0.12$0.8883%0.14$266.88
$272.50$272.00Nov 13$0.18$0.18$0.3257%0.56$272.32
$271.00$270.00Nov 9$0.20$0.20$0.8073%0.25$270.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4631.6%18.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.4431.6%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 543 found (cheapest 0.26% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.33$0.38$0.71$273.29$274.710.26%
$273.00Nov 6$1.04$0.09$1.13$271.87$274.130.41%
$275.00Nov 6$0.06$1.11$1.17$273.83$276.170.43%
$272.50Nov 6$1.50$0.05$1.55$270.95$274.050.57%
$272.00Nov 6$2.00$0.03$2.03$269.97$274.030.74%
$276.00Nov 6$0.02$2.04$2.06$273.94$278.060.75%
$271.00Nov 6$2.95$0.02$2.97$268.03$273.971.08%
$277.00Nov 6$0.01$3.03$3.04$273.96$280.041.11%
$277.50Nov 6$0.01$3.55$3.56$273.94$281.061.30%
$274.00Nov 9$1.79$1.82$3.61$270.39$277.611.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$272.00Nov 6$0.06$0.03$0.09$271.91$275.09
$275.00$272.50Nov 6$0.06$0.05$0.11$272.39$275.11
$275.00$273.00Nov 6$0.06$0.09$0.15$272.85$275.15
$274.00$273.00Nov 6$0.33$0.09$0.42$272.58$274.42
$274.00$272.00Nov 6$0.33$0.03$0.36$271.64$274.36
$274.00$272.50Nov 6$0.33$0.05$0.38$272.12$274.38
$278.00$269.00Nov 9$0.36$0.50$0.86$268.14$278.86
$278.00$270.00Nov 9$0.36$0.64$1.00$269.00$279.00
$277.00$269.00Nov 9$0.58$0.50$1.08$267.92$278.08
$277.00$270.00Nov 9$0.58$0.64$1.22$268.78$278.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 1.04, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250282/283Dec 18$0.51$0.4949%1.04$249.49$282.51
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
251/252282/283Dec 18$0.52$0.4848%1.08$251.48$282.52
255/256281/282Dec 4$0.51$0.4949%1.04$255.49$281.51
253/254281/282Dec 4$0.49$0.5150%0.96$253.51$281.49
250/251282/283Dec 18$0.51$0.4948%1.04$250.49$282.51
267/268278/278Nov 13$0.29$0.2141%1.38$267.21$277.79
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
253/254282/283Dec 18$0.53$0.4746%1.13$253.47$282.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.877%75.92
$225.00$230.00$235.00Nov 20$0.08$4.926%61.50
$273.00$274.00$275.00Nov 6$0.44$0.5671%1.27
$274.00$275.00$276.00Nov 6$0.23$0.7744%3.35
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.11$9.895%89.91
$230.00$240.00$250.00Nov 17$0.10$9.904%99.00
$273.00$274.00$275.00Nov 6$0.44$0.5671%1.27
$274.00$275.00$276.00Nov 6$0.20$0.8044%4.00
$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. 402 found (best net $-2.10, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.45$5.55
$235.00$250.001:2Dec 4-$11.92$3.08
$252.50$261.001:2Nov 17-$6.38$2.12
$245.00$255.001:2Nov 6-$8.95$1.05
$255.00$262.001:2Nov 11-$5.66$1.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.10$14.90
$293.00$286.001:2Nov 11-$5.06$1.94
$290.00$284.001:2Nov 10-$4.13$1.87
$276.00$275.001:2Nov 6-$0.18$0.82
$250.00$240.001:2Nov 17-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 3.04%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.340.500.0%3.04%3.06%1.6K718
$275.00Dec 18$7.760.480.4%2.83%3.22%7.0K29.9K
$276.00Dec 18$7.200.460.8%2.63%3.38%7371.0K
$277.00Dec 18$6.660.441.1%2.43%3.54%3221.3K
$274.00Dec 11$7.900.510.0%2.88%2.90%2269
$275.00Dec 11$7.330.490.4%2.68%3.06%13096
$278.00Dec 18$6.150.421.5%2.24%3.72%1.5K3.7K
$276.00Dec 11$6.760.470.8%2.47%3.22%64130
$279.00Dec 18$5.660.401.8%2.07%3.91%3721.6K
$277.00Dec 11$6.220.451.1%2.27%3.38%2524

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 679,529
Total Puts 896,015
Put/Call Ratio 1.32
Net Difference -216,486

Prior's Put/Call Breakdown

Total Calls 894,539
Total Puts 1,963,715
Put/Call Ratio 2.20
Net Difference -1,069,176

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