Tour v536
IWM
iShares Russell 2000 ETF
$273.64 +0.98%
$273.83 (+0.07%)🌙
as of 11/06 04:05 PM
(11/6 16:00) ◀
|
Friday, November 6, 2026 (4:05pm)
January 2026
|
▶ (11/6 16:10)
◀ 11/6 16:05 ▶

Option Volume

Detail
ℹ
Current (11/06 4:05pm) 1,852,153
Calls: 764,058 (41%)
Puts: 1,088,095 (59%)
Prior (11/05) 3,092,658
Calls: 1,013,732 (33%)
Puts: 2,078,926 (67%)
Current vs Prior -40.11%
Calls: -24.63% (Calls)
Puts: -47.66% (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 -9.77%
Calls: -5.80%
Puts: -12.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 4:05pm) $265.86M
Calls: $83.44M (31%)
Puts: $182.41M (69%)
Prior (11/05) $975.32M
Calls: $73.79M (8%)
Puts: $901.54M (92%)
Current vs Prior -72.74%
Calls: +13.09%
Puts: -79.77%
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 -13.85%
Calls: +15.86%
Puts: -22.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 4:05pm) 1.42
Prior (11/05) 2.05
Current vs Prior -30.56%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -5.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 4:05pm) 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 0.39% | 1.63%0.39% | 1.63%0.39% | 2.93%3.25% | 6.45%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -16.85% | -15.60%-79.82% | -37.41%-79.82% | -21.96%-19.25% | -7.42%
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 +22.65% | +24.61%-55.01% | -7.76%-75.03% | -0.22%-12.08% | +7.00%
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 -16.85% | -15.60%-79.82% | -37.41%-79.82% | -21.96%-19.25% | -7.42%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.91% | 1.83%
Calls: 0.84% | 1.88%
Puts: 0.97% | 1.78%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -59.91% | -8.04%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -77.52% | -35.56%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($182.41M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.42 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
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 1,145 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$256.00Nov 2019.3119.38$19.350.4%10.86181
$230.00Dec 444.9945.16$45.080.4%--0.9377
$257.00Nov 2018.4018.47$18.430.4%90.85148
$235.00Dec 440.1640.32$40.240.4%120.93--
$245.00Dec 1831.4331.56$31.490.4%10.879.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Dec 1119.6819.82$19.750.7%220.86150
$284.00Nov 2011.1311.21$11.170.7%200.801.3K
$287.00Dec 1114.8514.96$14.910.7%60.7682
$288.00Dec 1115.6015.72$15.660.8%--0.78100
$283.00Nov 2010.3710.45$10.410.8%590.782.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 240 found (avg $0.50, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.060.07$0.0714.3%113.5K0.312.8K
$273.00Nov 60.680.79$0.7414.9%51.8K0.961.8K
$281.00Nov 90.080.09$0.0911.1%2.0K0.051.0K
$280.00Nov 90.150.16$0.166.3%4.7K0.081.9K
$279.00Nov 90.250.26$0.263.8%14.1K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.310.37$0.3417.6%61.7K0.693.3K
$264.00Nov 90.180.19$0.195.3%5000.06923
$265.00Nov 90.230.24$0.244.2%5.1K0.083.4K
$262.00Nov 90.120.13$0.137.7%3420.04907
$261.00Nov 90.100.11$0.119.1%5360.041.8K

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
$220.00Nov 653.6154.04$53.830.8%11.001
$225.00Nov 648.6149.07$48.840.9%41.006
$230.00Nov 643.6144.03$43.821.0%--1.0013
$235.00Nov 638.6039.03$38.821.1%11.003
$240.00Nov 633.6134.01$33.811.2%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Nov 930.9331.45$31.191.7%11.00--
$320.00Nov 1145.9046.43$46.171.1%11.00--
$310.00Nov 1335.8736.44$36.161.6%81.00--
$288.00Nov 613.9814.39$14.192.9%11.001
$289.00Nov 614.9515.39$15.172.9%201.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,325 active (total vol 1.8M, top 130.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.000.01$0.01100.0%130.6K0.027.0K
$274.00Nov 60.060.07$0.0714.3%113.5K0.312.8K
$276.00Nov 60.000.01$0.01100.0%56.3K0.011.8K
$273.00Nov 60.680.79$0.7414.9%51.8K0.961.8K
$272.50Nov 61.141.44$1.2923.3%28.1K1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.010.02$0.0250.0%98.7K0.072.4K
$259.00Nov 201.521.54$1.531.3%62.6K0.1754.5K
$274.00Nov 60.310.37$0.3417.6%61.7K0.693.3K
$270.00Nov 60.000.01$0.01100.0%57.5K0.0121.1K
$271.00Nov 60.000.01$0.01100.0%48.9K0.012.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 587 found (best R:R 2.12, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Dec 18$0.11$0.89$0.1112%8.09$296.11
$293.00$294.00Dec 11$0.14$0.86$0.1414%6.14$293.14
$287.00$287.50Dec 11$0.13$0.37$0.1324%2.85$287.13
$288.00$289.00Nov 20$0.10$0.90$0.1010%9.00$288.10
$294.00$295.00Dec 11$0.13$0.87$0.1313%6.69$294.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$303.00Dec 18$0.32$0.68$0.3295%2.12$303.68
$250.00$245.00Dec 11$0.44$4.56$0.4415%10.36$249.56
$250.00$240.00Nov 17$0.22$9.78$0.227%44.45$249.78
$247.50$230.00Nov 18$0.30$17.20$0.307%57.33$247.20
$247.50$240.00Nov 19$0.20$7.30$0.207%36.50$247.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 437 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$277.00$278.00Dec 18$0.52$0.52$0.4856%1.08$277.52
$280.00$281.00Dec 18$0.46$0.46$0.5461%0.85$280.46
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$277.00$278.00Nov 18$0.46$0.46$0.5460%0.85$277.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$267.00Nov 18$0.13$0.13$0.3770%0.35$267.37
$270.00$269.00Nov 9$0.18$0.18$0.8276%0.22$269.82
$273.00$272.50Nov 13$0.20$0.20$0.3054%0.67$272.80
$272.00$271.00Nov 9$0.29$0.29$0.7164%0.41$271.71
$269.00$268.00Nov 10$0.20$0.20$0.8074%0.25$268.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.73, cheapest $1.73)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.7420.6%20.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.7320.6%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 543 found (cheapest 0.15% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.07$0.34$0.41$273.59$274.410.15%
$273.00Nov 6$0.74$0.02$0.76$272.24$273.760.28%
$275.00Nov 6$0.01$1.17$1.18$273.82$276.180.43%
$272.50Nov 6$1.29$0.01$1.30$271.20$273.800.48%
$272.00Nov 6$1.76$0.01$1.77$270.23$273.770.65%
$276.00Nov 6$0.01$2.16$2.17$273.83$278.170.79%
$271.00Nov 6$2.83$0.01$2.84$268.16$273.841.04%
$277.00Nov 6$0.01$3.17$3.18$273.82$280.181.16%
$277.50Nov 6$0.01$3.68$3.69$273.81$281.191.35%
$270.00Nov 6$3.83$0.01$3.84$266.16$273.841.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$274.00$273.00Nov 6$0.07$0.02$0.09$272.91$274.09
$278.00$269.00Nov 9$0.41$0.61$1.02$267.98$279.02
$278.00$270.00Nov 9$0.41$0.79$1.20$268.80$279.20
$277.00$269.00Nov 9$0.64$0.61$1.25$267.75$278.25
$277.00$270.00Nov 9$0.64$0.79$1.43$268.57$278.43
$278.00$271.00Nov 9$0.41$1.00$1.41$269.59$279.41
$277.00$271.00Nov 9$0.64$1.00$1.64$269.36$278.64
$276.00$269.00Nov 9$0.95$0.61$1.56$267.44$277.56
$276.00$270.00Nov 9$0.95$0.79$1.74$268.26$277.74
$276.00$271.00Nov 9$0.95$1.00$1.95$269.05$277.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 514 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
245/246282/283Dec 18$0.50$0.5051%1.00$245.50$282.50
247/248282/283Dec 18$0.51$0.4950%1.04$247.49$282.51
250/251282/283Dec 18$0.53$0.4747%1.13$250.47$282.53
248/249282/283Dec 18$0.51$0.4949%1.04$248.49$282.51
245/246283/284Dec 18$0.47$0.5353%0.89$245.53$283.47
247/248283/284Dec 18$0.48$0.5252%0.92$247.52$283.48
251/252282/283Dec 18$0.53$0.4746%1.13$251.47$282.53
254/255281/282Dec 4$0.51$0.4948%1.04$254.49$281.51
250/251283/284Dec 18$0.50$0.5049%1.00$250.50$283.50
256/257281/282Dec 4$0.53$0.4746%1.13$256.47$281.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.08$9.927%124.00
$273.00$274.00$275.00Nov 6$0.61$0.3994%0.64
$274.00$275.00$276.00Nov 6$0.06$0.9430%15.67
$265.00$267.50$270.00Nov 19$0.14$2.3612%16.86
$260.00$262.50$265.00Nov 19$0.09$2.418%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$273.00$274.00$275.00Nov 6$0.51$0.4991%0.96
$240.00$250.00$260.00Nov 10$0.13$9.876%75.92
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$230.00$240.00$250.00Nov 12$0.05$9.953%199.00
$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. 387 found (best net $-2.16, 373 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Nov 10-$4.29$5.71
$235.00$250.001:2Dec 4-$11.92$3.08
$252.50$261.001:2Nov 17-$6.34$2.16
$245.00$255.001:2Nov 6-$8.82$1.18
$255.00$262.001:2Nov 11-$5.68$1.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.16$14.84
$293.00$286.001:2Nov 11-$5.34$1.66
$290.00$284.001:2Nov 10-$4.37$1.63
$276.00$275.001:2Nov 6-$0.18$0.82
$257.50$250.001:2Nov 12$0.00$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 255 found (best yield 3.13%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.560.490.1%3.13%3.26%1.6K718
$275.00Dec 18$7.990.480.5%2.92%3.42%7.0K29.9K
$276.00Dec 18$7.430.460.9%2.72%3.58%7421.0K
$277.00Dec 18$6.910.441.2%2.53%3.75%3261.3K
$274.00Dec 11$8.110.510.1%2.96%3.10%2669
$278.00Dec 18$6.390.421.6%2.34%3.93%1.5K3.7K
$275.00Dec 11$7.540.490.5%2.76%3.25%15396
$279.00Dec 18$5.900.412.0%2.16%4.11%3751.6K
$276.00Dec 11$6.980.470.9%2.55%3.41%96130
$277.00Dec 11$6.450.451.2%2.36%3.59%13024

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 764,058
Total Puts 1,088,095
Put/Call Ratio 1.42
Net Difference -324,037

Prior's Put/Call Breakdown

Total Calls 1,013,732
Total Puts 2,078,926
Put/Call Ratio 2.05
Net Difference -1,065,194

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