Tour v536
IWM
iShares Russell 2000 ETF
$273.57 +0.96%
(11/6 15:50) ◀
|
Friday, November 6, 2026 (3:55pm)
January 2026
|
▶ (11/6 16:00)
◀ 11/6 15:55 ▶

Option Volume

Detail
ℹ
Current (11/06 3:55pm) 1,732,472
Calls: 734,592 (42%)
Puts: 997,880 (58%)
Prior (11/05) 2,997,140
Calls: 952,891 (32%)
Puts: 2,044,249 (68%)
Current vs Prior -42.20%
Calls: -22.91% (Calls)
Puts: -51.19% (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 -15.60%
Calls: -9.43%
Puts: -19.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 3:55pm) $252.38M
Calls: $79.15M (31%)
Puts: $173.23M (69%)
Prior (11/05) $865.41M
Calls: $75.15M (9%)
Puts: $790.26M (91%)
Current vs Prior -70.84%
Calls: +5.32%
Puts: -78.08%
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 -18.22%
Calls: +9.90%
Puts: -26.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 3:55pm) 1.36
Prior (11/05) 2.15
Current vs Prior -36.68%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -9.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 3:55pm) 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 0.41% | 1.63%0.41% | 1.63%0.41% | 2.95%3.25% | 6.44%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -78.88% | -37.25%-78.88% | -37.25%-78.88% | -21.65%-19.14% | -7.61%
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 -68.85% | -7.35%-52.92% | -7.53%-73.87% | +0.18%-11.96% | +6.79%
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 -78.88% | -37.25%-78.88% | -37.25%-78.88% | -21.65%-19.14% | -7.61%
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 69% put dollar volume ($173.23M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.36 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
15:55BEARISHBEARISHBEARISH
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 1,063 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$259.00Nov 2016.5016.55$16.520.3%310.82249
$252.00Dec 1124.7924.87$24.830.3%30.8327
$257.00Nov 2018.2818.34$18.310.3%90.85148
$253.00Dec 1123.9123.99$23.950.3%--0.8210
$258.00Nov 2017.3817.44$17.410.3%20.84236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 92.152.16$2.160.5%4.1K0.53939
$276.00Nov 206.176.20$6.190.5%2860.566.2K
$271.00Nov 204.094.11$4.100.5%7930.4144.6K
$275.00Nov 205.695.72$5.710.5%2.5K0.5348.0K
$275.00Nov 113.723.74$3.730.5%4660.57340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.48, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.580.63$0.618.2%51.4K0.851.8K
$281.00Nov 90.070.08$0.0812.5%1.8K0.041.0K
$280.00Nov 90.130.14$0.147.1%3.4K0.071.9K
$279.00Nov 90.220.23$0.234.3%5.4K0.11537
$278.00Nov 90.370.39$0.385.3%6.0K0.161.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.500.54$0.527.7%61.3K0.773.3K
$266.00Nov 90.310.32$0.323.1%1.2K0.112.0K
$262.00Nov 90.130.15$0.1414.3%3210.05907
$263.00Nov 90.160.17$0.175.9%5210.062.2K
$267.00Nov 90.390.40$0.402.5%1.0K0.13654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 595 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 937.1140.01$38.567.5%11.00--
$240.00Nov 1033.5034.14$33.821.9%11.001
$250.00Nov 1022.3925.16$23.7811.6%--1.0010
$230.00Nov 1342.6945.23$43.965.8%--1.0010
$240.00Nov 1332.7935.32$34.067.4%31.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 62.282.54$2.4110.8%1.7K1.005.1K
$277.00Nov 62.873.56$3.2221.4%1.1K1.0015.2K
$277.50Nov 63.495.05$4.2736.5%2071.001.5K
$278.00Nov 64.225.67$4.9529.3%4.0K1.006.2K
$279.00Nov 65.015.55$5.2810.2%1131.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 1,322 active (total vol 1.7M, top 130.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.010.02$0.0250.0%130.0K0.047.0K
$274.00Nov 60.050.07$0.0633.3%112.6K0.232.8K
$276.00Nov 60.000.01$0.01100.0%56.3K0.011.8K
$273.00Nov 60.580.63$0.618.2%51.4K0.851.8K
$272.50Nov 61.021.50$1.2638.1%28.1K0.951.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.040.05$0.0520.0%97.8K0.152.4K
$274.00Nov 60.500.54$0.527.7%61.3K0.773.3K
$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%45.8K0.027.7K

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 24.3%, max 24.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1826.4%21.3%24.3%114.2K3.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Nov 6Dec 1826.4%21.3%24.3%62.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 614 found (best R:R 5.67, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$271.00Nov 6$0.15$0.85$0.1599%5.67$270.15
$261.00$262.00Nov 6$0.42$0.58$0.42100%1.38$261.42
$260.00$261.00Nov 9$0.38$0.62$0.3896%1.63$260.38
$240.00$241.00Nov 20$0.38$0.62$0.3893%1.63$240.38
$254.00$255.00Nov 20$0.36$0.64$0.3688%1.78$254.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$279.00$278.00Nov 6$0.33$0.67$0.33100%2.03$278.67
$289.00$288.00Dec 4$0.17$0.83$0.1784%4.88$288.83
$283.00$282.00Nov 12$0.23$0.77$0.2390%3.35$282.77
$291.00$290.00Dec 11$0.18$0.82$0.1883%4.56$290.82
$286.00$285.00Nov 9$0.37$0.63$0.37100%1.70$285.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 1.08, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.00$278.00Dec 18$0.52$0.52$0.4856%1.08$277.52
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Nov 27$0.57$0.57$0.4350%1.33$274.57
$276.00$277.00Dec 11$0.54$0.54$0.4653%1.17$276.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 10$0.19$0.19$9.8193%0.02$259.81
$269.00$268.00Nov 9$0.15$0.15$0.8580%0.18$268.85
$268.00$267.50Nov 12$0.11$0.11$0.3973%0.28$267.89
$267.50$267.00Nov 13$0.11$0.11$0.3973%0.28$267.39
$267.50$267.00Nov 12$0.10$0.10$0.4074%0.25$267.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 542 found (cheapest 0.21% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.06$0.52$0.58$273.42$274.580.21%
$273.00Nov 6$0.61$0.05$0.66$272.34$273.660.24%
$272.50Nov 6$1.26$0.02$1.28$271.22$273.780.47%
$275.00Nov 6$0.02$1.42$1.44$273.56$276.440.53%
$272.00Nov 6$1.62$0.01$1.63$270.37$273.630.60%
$276.00Nov 6$0.01$2.41$2.42$273.58$278.420.88%
$271.00Nov 6$2.94$0.01$2.95$268.05$273.951.08%
$270.00Nov 6$3.09$0.01$3.10$266.90$273.101.13%
$277.00Nov 6$0.01$3.22$3.23$273.77$280.231.18%
$274.00Nov 9$1.74$2.16$3.90$270.10$277.901.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.03% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$272.50Nov 6$0.06$0.02$0.08$272.42$274.08
$274.00$273.00Nov 6$0.06$0.05$0.11$272.89$274.11
$278.00$269.00Nov 9$0.38$0.66$1.04$267.96$279.04
$277.00$269.00Nov 9$0.60$0.66$1.26$267.74$278.26
$278.00$270.00Nov 9$0.38$0.84$1.22$268.78$279.22
$277.00$270.00Nov 9$0.60$0.84$1.44$268.56$278.44
$278.00$271.00Nov 9$0.38$1.07$1.45$269.55$279.45
$276.00$269.00Nov 9$0.90$0.66$1.56$267.44$277.56
$277.00$271.00Nov 9$0.60$1.07$1.67$269.33$278.67
$276.00$270.00Nov 9$0.90$0.84$1.74$268.26$277.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 1.04, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247282/283Dec 18$0.51$0.4950%1.04$246.49$282.51
249/250282/283Dec 18$0.52$0.4848%1.08$249.48$282.52
248/249282/283Dec 18$0.51$0.4949%1.04$248.49$282.51
254/255280/281Nov 27$0.49$0.5151%0.96$254.51$280.49
247/248282/283Dec 18$0.50$0.5050%1.00$247.50$282.50
251/252282/283Dec 18$0.53$0.4747%1.13$251.47$282.53
246/247283/284Dec 18$0.47$0.5352%0.89$246.53$283.47
250/251282/283Dec 18$0.52$0.4848%1.08$250.48$282.52
259/260280/281Nov 27$0.54$0.4645%1.17$259.46$280.54
253/254281/282Dec 4$0.50$0.5049%1.00$253.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 6$0.51$0.4981%0.96
$265.00$267.50$270.00Nov 19$0.09$2.4112%26.78
$260.00$262.50$265.00Nov 19$0.06$2.448%40.67
$263.00$265.00$267.00Nov 18$0.07$1.938%27.57
$274.00$275.00$276.00Nov 9$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.866%70.43
$273.00$274.00$275.00Nov 6$0.43$0.5780%1.33
$230.00$240.00$250.00Nov 17$0.12$9.885%82.33
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$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. 383 found (best net $-1.99, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$5.36$4.64
$252.50$261.001:2Nov 17-$5.62$2.88
$235.00$250.001:2Dec 4-$11.78$3.22
$245.00$255.001:2Nov 6-$8.75$1.25
$255.00$262.001:2Nov 11-$5.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$1.99$15.01
$293.00$286.001:2Nov 11-$5.19$1.81
$290.00$284.001:2Nov 10-$4.53$1.47
$276.00$275.001:2Nov 6-$0.43$0.57
$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. 252 found (best yield 3.09%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.460.490.2%3.09%3.25%1.6K718
$275.00Dec 18$7.890.480.5%2.88%3.41%7.0K29.9K
$276.00Dec 18$7.340.460.9%2.68%3.57%7421.0K
$277.00Dec 18$6.810.441.2%2.49%3.74%3251.3K
$274.00Dec 11$8.010.500.2%2.93%3.09%2569
$275.00Dec 11$7.450.490.5%2.72%3.25%15396
$278.00Dec 18$6.290.421.6%2.30%3.92%1.5K3.7K
$276.00Dec 11$6.900.470.9%2.52%3.41%96130
$279.00Dec 18$5.810.402.0%2.12%4.11%3751.6K
$277.00Dec 11$6.370.451.2%2.33%3.58%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 734,592
Total Puts 997,880
Put/Call Ratio 1.36
Net Difference -263,288

Prior's Put/Call Breakdown

Total Calls 952,891
Total Puts 2,044,249
Put/Call Ratio 2.15
Net Difference -1,091,358

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