Tour v536
IWM
iShares Russell 2000 ETF
$274.08 +1.15%
(11/6 15:40) ◀
|
Friday, November 6, 2026 (3:45pm)
January 2026
|
▶ (11/6 15:50)
◀ 11/6 15:45 ▶

Option Volume

Detail
ℹ
Current (11/06 3:45pm) 1,655,470
Calls: 723,723 (44%)
Puts: 931,747 (56%)
Prior (11/05) 2,961,239
Calls: 937,566 (32%)
Puts: 2,023,673 (68%)
Current vs Prior -44.10%
Calls: -22.81% (Calls)
Puts: -53.96% (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 -19.35%
Calls: -10.77%
Puts: -24.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 3:45pm) $233.73M
Calls: $88.75M (38%)
Puts: $144.98M (62%)
Prior (11/05) $916.58M
Calls: $69.91M (8%)
Puts: $846.67M (92%)
Current vs Prior -74.50%
Calls: +26.95%
Puts: -82.88%
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 -24.26%
Calls: +23.23%
Puts: -38.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:45pm) 1.29
Prior (11/05) 2.16
Current vs Prior -40.35%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 3:45pm) 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 0.47% | 1.51%0.47% | 1.51%0.47% | 2.79%3.09% | 6.27%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -75.94% | -41.72%-75.93% | -41.72%-75.93% | -25.77%-23.01% | -9.98%
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 -64.50% | -13.95%-46.35% | -14.12%-70.22% | -5.09%-16.17% | +4.05%
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 -75.94% | -41.72%-75.93% | -41.72%-75.93% | -25.77%-23.01% | -9.98%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.52% | 0.97%
Calls: 2.94% | 1.06%
Puts: 2.11% | 0.88%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +11.01% | -51.26%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -37.76% | -65.85%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($144.98M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.29 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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
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 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 2014.2414.28$14.260.3%20.8028
$230.00Dec 445.3345.47$45.400.3%--0.9377
$225.00Dec 1150.5650.72$50.640.3%--0.9368
$252.00Dec 1125.1725.25$25.210.3%30.8427
$257.00Nov 2018.6818.74$18.710.3%90.86148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 2010.7610.81$10.790.5%200.801.3K
$283.00Nov 2010.0010.05$10.030.5%590.772.8K
$276.00Nov 113.843.86$3.850.5%1850.60206
$282.00Nov 209.289.33$9.310.5%310.742.3K
$275.00Nov 205.275.30$5.290.6%2.4K0.5248.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.47, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.330.34$0.342.9%111.9K0.582.8K
$281.00Nov 90.070.08$0.0812.5%1.7K0.051.0K
$280.00Nov 90.130.14$0.147.1%3.3K0.081.9K
$279.00Nov 90.230.24$0.244.2%5.3K0.12537
$278.00Nov 90.390.40$0.402.5%5.1K0.181.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.250.26$0.263.8%57.0K0.413.3K
$275.00Nov 60.940.96$0.952.1%16.0K0.8628.1K
$265.00Nov 90.180.19$0.195.3%5.0K0.073.4K
$263.00Nov 90.120.13$0.137.7%5160.042.2K
$267.00Nov 90.290.30$0.303.3%9530.10654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 596 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 938.8839.41$39.141.4%11.00--
$260.00Nov 913.9614.52$14.243.9%131.008
$240.00Nov 1033.9334.54$34.241.8%11.001
$250.00Nov 1023.9824.56$24.272.4%--1.0010
$250.00Nov 1124.0524.64$24.352.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 62.682.99$2.8410.9%1.1K1.0015.2K
$277.50Nov 63.293.46$3.385.0%1071.001.5K
$278.00Nov 63.693.98$3.847.6%4.0K1.006.2K
$279.00Nov 64.625.01$4.818.1%1131.002.4K
$280.00Nov 65.656.03$5.846.5%1881.006.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,321 active (total vol 1.7M, top 126.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.040.05$0.0520.0%126.5K0.147.0K
$274.00Nov 60.330.34$0.342.9%111.9K0.582.8K
$276.00Nov 60.000.01$0.01100.0%56.3K0.031.8K
$273.00Nov 61.121.14$1.131.8%51.3K0.931.8K
$272.50Nov 61.551.78$1.6713.8%28.1K0.961.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.030.04$0.0425.0%96.7K0.072.4K
$270.00Nov 60.000.01$0.01100.0%57.5K0.0121.1K
$274.00Nov 60.250.26$0.263.8%57.0K0.413.3K
$271.00Nov 60.000.01$0.01100.0%48.9K0.012.3K
$272.00Nov 60.010.02$0.0250.0%45.6K0.037.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 72.5%, max 72.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1836.1%20.9%72.5%113.5K3.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1836.1%20.9%72.5%58.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 573 found (best R:R 7.33, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$243.00$244.00Dec 18$0.21$0.79$0.2189%3.76$243.21
$293.00$294.00Dec 18$0.15$0.85$0.1516%5.67$293.15
$295.00$296.00Dec 11$0.11$0.89$0.1111%8.09$295.11
$291.00$292.00Dec 4$0.13$0.87$0.1313%6.69$291.13
$295.00$296.00Dec 18$0.13$0.87$0.1313%6.69$295.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$293.00Dec 18$0.12$0.88$0.1286%7.33$293.88
$304.00$303.00Dec 18$0.49$0.51$0.4995%1.04$303.51
$250.00$245.00Dec 11$0.41$4.59$0.4115%11.20$249.59
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67
$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. 425 found (best R:R 1.13, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$278.00Dec 18$0.53$0.53$0.4755%1.13$277.53
$279.00$280.00Dec 18$0.49$0.49$0.5159%0.96$279.49
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$275.00$276.00Dec 18$0.56$0.56$0.4451%1.27$275.56
$276.00$277.00Dec 18$0.54$0.54$0.4653%1.17$276.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$273.00Nov 6$0.22$0.22$0.7858%0.28$273.78
$267.50$267.00Nov 13$0.10$0.10$0.4075%0.25$267.40
$269.00$268.00Nov 9$0.11$0.11$0.8983%0.12$268.89
$272.50$272.00Nov 13$0.18$0.18$0.3258%0.56$272.32
$273.00$272.50Nov 13$0.19$0.19$0.3156%0.61$272.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.54, cheapest $1.52)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.5536.1%17.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.5236.1%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 543 found (cheapest 0.22% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.34$0.26$0.60$273.40$274.600.22%
$275.00Nov 6$0.05$0.95$1.00$274.00$276.000.36%
$273.00Nov 6$1.13$0.04$1.17$271.83$274.170.43%
$272.50Nov 6$1.67$0.02$1.69$270.81$274.190.62%
$276.00Nov 6$0.01$1.90$1.91$274.09$277.910.70%
$272.00Nov 6$2.11$0.02$2.13$269.87$274.130.78%
$277.00Nov 6$0.01$2.84$2.85$274.15$279.851.04%
$271.00Nov 6$3.15$0.01$3.16$267.84$274.161.15%
$277.50Nov 6$0.01$3.38$3.39$274.11$280.891.24%
$275.00Nov 9$1.38$2.26$3.64$271.36$278.641.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.03% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$273.00Nov 6$0.05$0.04$0.09$272.91$275.09
$275.00$274.00Nov 6$0.05$0.26$0.31$273.69$275.31
$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
$279.00$271.00Nov 9$0.24$0.82$1.06$269.94$280.06
$277.00$270.00Nov 9$0.64$0.63$1.27$268.73$278.27
$278.00$271.00Nov 9$0.40$0.82$1.22$269.78$279.22
$277.00$271.00Nov 9$0.64$0.82$1.46$269.54$278.46
$279.00$272.00Nov 9$0.24$1.07$1.31$270.69$280.31
$278.00$272.00Nov 9$0.40$1.07$1.47$270.53$279.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 554 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253281/282Dec 4$0.50$0.5050%1.00$252.50$281.50
247/248283/284Dec 18$0.48$0.5252%0.92$247.52$283.48
251/252283/284Dec 18$0.51$0.4949%1.04$251.49$283.51
255/256281/282Dec 4$0.52$0.4848%1.08$255.48$281.52
253/254281/282Dec 4$0.50$0.5050%1.00$253.50$281.50
249/250283/284Dec 18$0.49$0.5150%0.96$249.51$283.49
248/249283/284Dec 18$0.48$0.5251%0.92$248.52$283.48
255/256280/281Nov 27$0.49$0.5150%0.96$255.51$280.49
255/256281/282Nov 27$0.46$0.5453%0.85$255.54$281.46
247/248284/285Dec 18$0.45$0.5554%0.82$247.55$284.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 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
$274.00$275.00$276.00Nov 6$0.25$0.7556%3.00
$273.00$274.00$275.00Nov 6$0.50$0.5079%1.00
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$272.00$273.00$274.00Nov 9$0.07$0.9316%13.29
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
$273.00$274.00$275.00Nov 6$0.47$0.5379%1.13
$274.00$275.00$276.00Nov 6$0.26$0.7454%2.85
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-1.94, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.59$5.41
$235.00$250.001:2Dec 4-$12.18$2.82
$252.50$261.001:2Nov 17-$6.54$1.96
$245.00$255.001:2Nov 6-$9.09$0.91
$255.00$262.001:2Nov 11-$5.94$1.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.94$15.06
$293.00$286.001:2Nov 11-$4.95$2.05
$290.00$284.001:2Nov 10-$3.96$2.04
$276.00$275.001:2Nov 6$0.00$1.00
$250.00$240.001:2Nov 17-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Dec 18$8.040.490.3%2.93%3.27%7.0K29.9K
$276.00Dec 18$7.470.470.7%2.73%3.43%7421.0K
$277.00Dec 18$6.940.451.1%2.53%3.60%3231.3K
$278.00Dec 18$6.400.431.4%2.34%3.77%1.5K3.7K
$275.00Dec 11$7.600.490.3%2.77%3.11%15196
$276.00Dec 11$7.030.480.7%2.56%3.27%94130
$279.00Dec 18$5.920.411.8%2.16%3.96%3721.6K
$277.00Dec 11$6.490.461.1%2.37%3.43%12824
$277.50Dec 11$6.220.451.2%2.27%3.52%37104
$280.00Dec 18$5.440.392.2%1.98%4.14%6.5K36.8K

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 723,723
Total Puts 931,747
Put/Call Ratio 1.29
Net Difference -208,024

Prior's Put/Call Breakdown

Total Calls 937,566
Total Puts 2,023,673
Put/Call Ratio 2.16
Net Difference -1,086,107

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