Tour v536
IWM
iShares Russell 2000 ETF
$273.89 +1.07%
(11/6 15:45) ◀
|
Friday, November 6, 2026 (3:50pm)
January 2026
|
▶ (11/6 15:55)
◀ 11/6 15:50 ▶

Option Volume

Detail
ℹ
Current (11/06 3:50pm) 1,671,869
Calls: 730,744 (44%)
Puts: 941,125 (56%)
Prior (11/05) 2,977,571
Calls: 945,435 (32%)
Puts: 2,032,136 (68%)
Current vs Prior -43.85%
Calls: -22.71% (Calls)
Puts: -53.69% (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 -18.55%
Calls: -9.90%
Puts: -24.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 3:50pm) $235.58M
Calls: $85.02M (36%)
Puts: $150.57M (64%)
Prior (11/05) $898.76M
Calls: $70.55M (8%)
Puts: $828.21M (92%)
Current vs Prior -73.79%
Calls: +20.50%
Puts: -81.82%
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 -23.66%
Calls: +18.04%
Puts: -36.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:50pm) 1.29
Prior (11/05) 2.15
Current vs Prior -40.08%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 3:50pm) 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 0.46% | 1.58%0.46% | 1.58%0.46% | 2.88%3.18% | 6.35%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -76.67% | -39.01%-76.67% | -39.01%-76.67% | -23.39%-20.78% | -8.82%
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 -65.58% | -9.95%-47.98% | -10.12%-71.13% | -2.05%-13.74% | +5.39%
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 -76.67% | -39.01%-76.67% | -39.01%-76.67% | -23.39%-20.78% | -8.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.42% | 1.81%
Calls: 6.38% | 2.07%
Puts: 6.45% | 1.56%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior +182.82% | -9.05%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg +58.57% | -36.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($150.57M). 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
15:50BEARISHBEARISHBEARISH
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 986 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$258.00Nov 2017.6117.67$17.640.3%20.85236
$257.00Nov 2018.5118.58$18.550.4%90.86148
$250.00Dec 426.1326.23$26.180.4%--0.8720
$253.00Nov 2722.7322.82$22.780.4%--0.8744
$252.00Dec 424.3024.40$24.350.4%--0.8535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Dec 185.195.21$5.200.4%4.5K0.3466.7K
$283.00Nov 2010.1810.24$10.210.6%590.782.8K
$284.00Nov 2010.9411.01$10.980.6%200.801.3K
$276.00Nov 93.013.03$3.020.7%4630.671.6K
$289.00Dec 1116.1716.28$16.230.7%--0.80365

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 245 found (avg $0.49, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.200.21$0.214.8%112.4K0.512.8K
$273.00Nov 60.910.97$0.946.4%51.4K0.911.8K
$281.00Nov 90.070.08$0.0812.5%1.7K0.041.0K
$280.00Nov 90.130.14$0.147.1%3.4K0.071.9K
$279.00Nov 90.230.24$0.244.2%5.3K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.300.32$0.316.5%60.2K0.493.3K
$265.00Nov 90.200.21$0.214.8%5.0K0.073.4K
$264.00Nov 90.160.18$0.1711.8%4430.06923
$263.00Nov 90.130.15$0.1414.3%5180.052.2K
$261.00Nov 90.090.10$0.1010.0%4470.031.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 596 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 937.6440.35$39.006.9%11.00--
$260.00Nov 913.0815.34$14.2115.9%131.008
$240.00Nov 1032.6735.46$34.078.2%11.001
$250.00Nov 1022.8725.41$24.1410.5%--1.0010
$250.00Nov 1122.9225.46$24.1910.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 61.472.19$1.8339.3%1.7K1.005.1K
$277.00Nov 62.403.22$2.8129.2%1.1K1.0015.2K
$277.50Nov 62.894.63$3.7646.3%2071.001.5K
$278.00Nov 63.814.20$4.019.7%4.0K1.006.2K
$279.00Nov 63.786.26$5.0249.4%1131.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,321 active (total vol 1.7M, top 129.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.010.02$0.0250.0%129.7K0.087.0K
$274.00Nov 60.200.21$0.214.8%112.4K0.512.8K
$276.00Nov 60.000.01$0.01100.0%56.3K0.011.8K
$273.00Nov 60.910.97$0.946.4%51.4K0.911.8K
$272.50Nov 61.351.80$1.5828.5%28.1K0.961.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.030.05$0.0450.0%97.6K0.092.4K
$274.00Nov 60.300.32$0.316.5%60.2K0.493.3K
$270.00Nov 60.000.01$0.01100.0%57.5K0.0121.1K
$271.00Nov 60.000.01$0.01100.0%48.9K0.012.3K
$272.00Nov 60.000.01$0.01100.0%45.8K0.017.7K

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 49.9%, max 49.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1831.4%21.0%49.9%114.0K3.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1831.4%21.0%49.9%61.6K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 579 found (best R:R 1.94, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.12$0.88$0.1213%7.33$295.12
$295.00$296.00Dec 11$0.11$0.89$0.1111%8.09$295.11
$293.00$294.00Dec 4$0.10$0.90$0.1010%9.00$293.10
$287.00$287.50Dec 4$0.11$0.39$0.1121%3.55$287.11
$287.00$287.50Dec 11$0.13$0.37$0.1324%2.85$287.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$279.00Nov 9$0.34$0.66$0.3493%1.94$279.66
$283.00$282.00Nov 11$0.41$0.59$0.4192%1.44$282.59
$280.00$279.00Nov 6$0.59$0.41$0.59100%0.69$279.41
$285.00$284.00Nov 20$0.44$0.56$0.4483%1.27$284.56
$285.00$284.00Nov 12$0.63$0.37$0.6394%0.59$284.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 4$0.59$0.59$0.4149%1.44$274.59
$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
$274.00$275.00Nov 27$0.58$0.58$0.4249%1.38$274.58
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 9$0.21$0.21$0.7972%0.27$270.79
$267.00$266.00Nov 10$0.13$0.13$0.8782%0.15$266.87
$267.50$267.00Nov 13$0.10$0.10$0.4075%0.25$267.40
$270.00$269.00Nov 9$0.16$0.16$0.8478%0.19$269.84
$267.50$267.00Nov 18$0.12$0.12$0.3870%0.32$267.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.62, cheapest $1.61)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.6431.4%18.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.6131.4%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 543 found (cheapest 0.19% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.21$0.31$0.52$273.48$274.520.19%
$273.00Nov 6$0.94$0.04$0.98$272.02$273.980.36%
$275.00Nov 6$0.02$1.10$1.12$273.88$276.120.41%
$272.50Nov 6$1.58$0.02$1.60$270.90$274.100.58%
$276.00Nov 6$0.01$1.83$1.84$274.16$277.840.67%
$272.00Nov 6$1.92$0.01$1.93$270.07$273.930.70%
$277.00Nov 6$0.01$2.81$2.82$274.18$279.821.03%
$271.00Nov 6$3.23$0.01$3.24$267.76$274.241.18%
$277.50Nov 6$0.01$3.76$3.77$273.73$281.271.38%
$274.00Nov 9$1.85$1.92$3.77$270.23$277.771.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$273.00Nov 6$0.02$0.04$0.06$272.94$275.06
$275.00$274.00Nov 6$0.02$0.31$0.33$273.67$275.33
$278.00$269.00Nov 9$0.40$0.54$0.94$268.06$278.94
$278.00$270.00Nov 9$0.40$0.70$1.10$268.90$279.10
$277.00$269.00Nov 9$0.63$0.54$1.17$267.83$278.17
$277.00$270.00Nov 9$0.63$0.70$1.33$268.67$278.33
$278.00$271.00Nov 9$0.40$0.91$1.31$269.69$279.31
$277.00$271.00Nov 9$0.63$0.91$1.54$269.46$278.54
$276.00$269.00Nov 9$0.94$0.54$1.48$267.52$277.48
$276.00$270.00Nov 9$0.94$0.70$1.64$268.36$277.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249282/283Dec 18$0.51$0.4949%1.04$248.49$282.51
248/249283/284Dec 18$0.49$0.5151%0.96$248.51$283.49
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
257/258280/281Nov 27$0.52$0.4848%1.08$257.48$280.52
267/268278/278Nov 13$0.30$0.2040%1.50$267.20$277.80
247/248283/284Dec 18$0.48$0.5252%0.92$247.52$283.48
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
261/262279/280Nov 17$0.49$0.5151%0.96$261.51$279.49
259/260280/281Nov 27$0.54$0.4646%1.17$259.46$280.54
249/250282/283Dec 18$0.51$0.4949%1.04$249.49$282.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$274.00$275.00$276.00Nov 6$0.18$0.8249%4.56
$273.00$274.00$275.00Nov 6$0.54$0.4683%0.85
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
$274.00$275.00$276.00Nov 9$0.07$0.9317%13.29
$273.00$274.00$275.00Nov 9$0.08$0.9217%11.50
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$0.11$9.895%89.91
$273.00$274.00$275.00Nov 6$0.52$0.4883%0.92
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$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. 395 found (best net $-1.91, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.34$5.66
$235.00$250.001:2Dec 4-$11.97$3.03
$252.50$261.001:2Nov 17-$6.37$2.13
$245.00$255.001:2Nov 6-$9.00$1.00
$255.00$262.001:2Nov 11-$5.79$1.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.91$15.09
$290.00$284.001:2Nov 10-$4.12$1.88
$293.00$286.001:2Nov 11-$5.24$1.76
$276.00$275.001:2Nov 6-$0.37$0.63
$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. 253 found (best yield 3.11%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.530.500.0%3.11%3.15%1.6K718
$275.00Dec 18$7.950.480.4%2.90%3.31%7.0K29.9K
$276.00Dec 18$7.390.470.8%2.70%3.47%7421.0K
$277.00Dec 18$6.860.451.1%2.50%3.64%3251.3K
$274.00Dec 11$8.090.510.0%2.95%2.99%2569
$278.00Dec 18$6.340.431.5%2.31%3.82%1.5K3.7K
$275.00Dec 11$7.510.490.4%2.74%3.15%15396
$279.00Dec 18$5.850.411.9%2.14%4.00%3721.6K
$276.00Dec 11$6.940.470.8%2.53%3.30%96130
$277.00Dec 11$6.410.451.1%2.34%3.48%12924

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 730,744
Total Puts 941,125
Put/Call Ratio 1.29
Net Difference -210,381

Prior's Put/Call Breakdown

Total Calls 945,435
Total Puts 2,032,136
Put/Call Ratio 2.15
Net Difference -1,086,701

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