Tour v536
IWM
iShares Russell 2000 ETF
$272.64 +0.61%
(11/6 10:25) ◀
|
Friday, November 6, 2026 (10:30am)
January 2026
|
▶ (11/6 10:35)
◀ 11/6 10:30 ▶

Option Volume

Detail
ℹ
Current (11/06 10:30am) 555,521
Calls: 243,499 (44%)
Puts: 312,022 (56%)
Prior (11/05) 739,096
Calls: 215,689 (29%)
Puts: 523,407 (71%)
Current vs Prior -24.84%
Calls: +12.89% (Calls)
Puts: -40.39% (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 -72.94%
Calls: -69.98%
Puts: -74.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 10:30am) $93.95M
Calls: $26.94M (29%)
Puts: $67.01M (71%)
Prior (11/05) $162.17M
Calls: $16.99M (10%)
Puts: $145.18M (90%)
Current vs Prior -42.07%
Calls: +58.57%
Puts: -53.85%
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 -69.56%
Calls: -62.60%
Puts: -71.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:30am) 1.28
Prior (11/05) 2.43
Current vs Prior -47.19%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 10:30am) 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 0.90% | 1.73%0.90% | 1.73%0.90% | 2.79%3.15% | 6.12%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -53.87% | -33.36%-53.87% | -33.36%-53.87% | -25.87%-21.60% | -12.19%
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 -31.95% | -1.61%+2.84% | -1.81%-42.92% | -5.21%-14.64% | +1.49%
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 -53.87% | -33.36%-53.87% | -33.36%-53.87% | -25.87%-21.60% | -12.19%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 2.37%
Calls: 0.84% | 1.62%
Puts: 1.57% | 3.11%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -46.70% | +19.10%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -70.11% | -16.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($67.01M). Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 47% - sentiment shifting bullish. Put-heavy open interest (4,085,942 puts vs 1,905,073 calls) suggests hedging or bearish 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
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 1,114 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1149.1249.26$49.190.3%--0.9368
$230.00Dec 1144.2844.43$44.360.3%--0.92153
$242.00Nov 2031.4831.61$31.550.4%--0.9322
$245.00Nov 2028.5728.69$28.630.4%20.92208
$243.00Nov 2030.5030.63$30.570.4%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Nov 2011.8911.96$11.930.6%140.841.3K
$280.00Nov 117.737.78$7.760.6%50.86848
$292.00Dec 1119.6219.76$19.690.7%--0.8899
$293.00Dec 1120.5420.69$20.620.7%130.89150
$292.50Dec 1120.0620.21$20.130.7%--0.8850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 267 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 60.060.07$0.0714.3%10.7K0.062.8K
$276.00Nov 60.130.14$0.147.1%13.1K0.111.8K
$275.00Nov 60.260.27$0.273.7%24.5K0.197.0K
$274.00Nov 60.520.53$0.531.9%24.5K0.312.8K
$281.00Nov 90.070.08$0.0812.5%3530.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 60.130.14$0.147.1%7.3K0.096.5K
$267.00Nov 60.090.10$0.1010.0%2.2K0.062.1K
$267.50Nov 60.110.12$0.128.3%3.6K0.073.7K
$269.00Nov 60.210.22$0.224.5%13.9K0.134.5K
$266.00Nov 60.060.07$0.0714.3%4.7K0.047.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 560 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 1032.5333.01$32.771.5%11.001
$250.00Nov 1022.5923.08$22.842.1%--1.0010
$230.00Nov 1342.6143.19$42.901.4%--1.0010
$240.00Nov 1332.7033.23$32.971.6%--1.00140
$230.00Nov 1842.8743.40$43.141.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Nov 66.266.47$6.373.3%481.002.4K
$280.00Nov 67.267.49$7.383.1%661.006.0K
$281.00Nov 68.278.49$8.382.6%111.00667
$282.00Nov 69.279.48$9.382.2%261.00649
$282.50Nov 69.779.98$9.882.1%81.00115

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 555.3K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.260.27$0.273.7%24.5K0.197.0K
$274.00Nov 60.520.53$0.531.9%24.5K0.312.8K
$273.00Nov 60.920.93$0.931.1%19.5K0.451.8K
$272.50Nov 61.191.20$1.190.8%14.0K0.531.3K
$276.00Nov 60.130.14$0.147.1%13.1K0.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 202.902.94$2.921.4%30.5K0.3345.6K
$277.00Nov 206.927.04$6.981.7%30.4K0.6340.0K
$259.00Nov 201.501.53$1.522.0%22.5K0.1854.5K
$270.00Nov 60.330.34$0.342.9%20.2K0.2021.1K
$270.00Nov 203.773.82$3.801.3%15.5K0.41167.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 91.8%, max 115.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1845.1%21.0%115.0%2.6K24.7K
$271.00Nov 6Dec 1842.7%20.6%106.7%4.3K2.1K
$272.00Nov 6Dec 1840.8%20.4%100.4%11.4K2.8K
$272.50Nov 6Dec 1140.0%20.4%95.7%14.0K1.4K
$273.00Nov 6Dec 1838.9%20.1%94.2%19.9K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1845.1%21.0%115.0%20.6K113.7K
$271.00Nov 6Dec 1842.7%20.6%106.7%13.7K7.6K
$272.00Nov 6Dec 1840.8%20.4%100.4%9.1K21.0K
$272.50Nov 6Dec 1140.0%20.4%95.7%6.2K7.7K
$273.00Nov 6Dec 1838.9%20.1%94.2%5.6K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 576 found (best R:R 5.25, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$244.00$245.00Dec 18$0.16$0.84$0.1688%5.25$244.16
$287.00$287.50Dec 11$0.11$0.39$0.1121%3.55$287.11
$293.00$294.00Dec 11$0.11$0.89$0.1111%8.09$293.11
$275.00$276.00Nov 6$0.13$0.87$0.1319%6.69$275.13
$292.00$293.00Dec 18$0.14$0.86$0.1414%6.14$292.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$288.00Dec 18$0.18$0.82$0.1881%4.56$288.82
$291.00$290.00Dec 18$0.28$0.72$0.2884%2.57$290.72
$250.00$245.00Dec 11$0.43$4.57$0.4315%10.63$249.57
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$250.00$240.00Nov 17$0.23$9.77$0.237%42.48$249.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 430 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.58$0.58$0.4251%1.38$273.58
$273.00$274.00Dec 4$0.58$0.58$0.4250%1.38$273.58
$275.00$276.00Dec 11$0.54$0.54$0.4654%1.17$275.54
$279.00$280.00Dec 18$0.45$0.45$0.5562%0.82$279.45
$273.00$274.00Dec 11$0.58$0.58$0.4250%1.38$273.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 6$0.20$0.20$0.8071%0.25$270.80
$272.50$272.00Nov 6$0.20$0.20$0.3052%0.67$272.30
$270.00$269.00Nov 6$0.12$0.12$0.8880%0.14$269.88
$272.50$272.00Nov 13$0.22$0.22$0.2851%0.79$272.28
$272.00$271.00Nov 6$0.30$0.30$0.7059%0.43$271.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.36, cheapest $0.98)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$0.9840.8%20.2%
$273.00Nov 6Nov 9$0.9938.9%20.7%
$274.00Nov 6Nov 9$0.9138.0%20.2%
$272.50Nov 6Nov 13$2.6640.0%23.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$0.9640.8%20.2%
$273.00Nov 6Nov 9$0.9838.9%20.7%
$274.00Nov 6Nov 9$0.9038.0%20.3%
$272.50Nov 6Nov 13$2.4940.0%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 515 found (cheapest 0.81% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.93$1.27$2.20$270.80$275.200.81%
$272.50Nov 6$1.19$1.04$2.23$270.27$274.730.82%
$272.00Nov 6$1.49$0.84$2.33$269.67$274.330.85%
$274.00Nov 6$0.53$1.87$2.40$271.60$276.400.88%
$271.00Nov 6$2.19$0.54$2.73$268.27$273.731.00%
$275.00Nov 6$0.27$2.62$2.89$272.11$277.891.06%
$270.00Nov 6$3.00$0.34$3.34$266.66$273.341.23%
$276.00Nov 6$0.14$3.48$3.62$272.38$279.621.33%
$269.00Nov 6$3.87$0.22$4.09$264.91$273.091.50%
$273.00Nov 9$1.92$2.25$4.17$268.83$277.171.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.11% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$269.00Nov 6$0.07$0.22$0.29$268.71$277.29
$276.00$269.00Nov 6$0.14$0.22$0.36$268.64$276.36
$277.00$270.00Nov 6$0.07$0.34$0.41$269.59$277.41
$275.00$269.00Nov 6$0.27$0.22$0.49$268.51$275.49
$276.00$270.00Nov 6$0.14$0.34$0.48$269.52$276.48
$275.00$270.00Nov 6$0.27$0.34$0.61$269.39$275.61
$277.00$271.00Nov 6$0.07$0.54$0.61$270.39$277.61
$276.00$271.00Nov 6$0.14$0.54$0.68$270.32$276.68
$275.00$271.00Nov 6$0.27$0.54$0.81$270.19$275.81
$274.00$269.00Nov 6$0.53$0.22$0.75$268.25$274.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.47$0.5353%0.89$247.53$282.47
249/250282/283Dec 18$0.48$0.5251%0.92$249.52$282.48
253/254281/282Dec 11$0.51$0.4948%1.04$253.49$281.51
256/257280/281Nov 20$0.41$0.5958%0.69$256.59$280.41
254/255279/280Nov 27$0.47$0.5352%0.89$254.53$279.47
247/248281/282Dec 18$0.48$0.5251%0.92$247.52$281.48
268/268278/278Nov 13$0.29$0.2140%1.38$267.71$277.79
254/255280/281Nov 27$0.44$0.5655%0.79$254.56$280.44
251/252282/283Dec 18$0.49$0.5150%0.96$251.51$282.49
267/268278/278Nov 13$0.28$0.2241%1.27$267.22$277.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.17$9.838%57.82
$262.50$265.00$267.50Nov 19$0.11$2.3911%21.73
$260.00$262.50$265.00Nov 19$0.09$2.419%26.78
$269.00$270.00$271.00Nov 6$0.06$0.9416%15.67
$255.00$257.50$260.00Nov 18$0.05$2.456%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.15$9.857%65.67
$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 4$0.05$4.954%99.00
$240.00$245.00$250.00Nov 27$0.08$4.925%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 393 found (best net $-5.95, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.95$14.05
$250.00$260.001:2Nov 10-$3.32$6.68
$252.50$262.001:2Nov 17-$3.61$5.89
$230.00$245.001:2Nov 6-$12.61$2.39
$245.00$255.001:2Nov 6-$7.61$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$293.00$286.001:2Nov 11-$6.39$0.61
$290.00$284.001:2Nov 10-$5.42$0.58
$257.50$250.001:2Nov 12-$0.02$7.48
$250.00$240.001:2Nov 17-$0.09$9.91
$250.00$240.001:2Nov 12-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 2.95%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.050.490.1%2.95%3.08%3302.6K
$274.00Dec 18$7.470.480.5%2.74%3.24%18718
$275.00Dec 18$6.930.460.9%2.54%3.41%19729.9K
$276.00Dec 18$6.410.441.2%2.35%3.58%51.0K
$273.00Dec 11$7.620.500.1%2.79%2.93%464
$277.00Dec 18$5.900.421.6%2.16%3.76%501.3K
$274.00Dec 11$7.040.480.5%2.58%3.08%--69
$275.00Dec 11$6.490.460.9%2.38%3.25%2796
$278.00Dec 18$5.420.402.0%1.99%3.95%403.7K
$276.00Dec 11$5.960.441.2%2.19%3.42%2130

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 243,499
Total Puts 312,022
Put/Call Ratio 1.28
Net Difference -68,523

Prior's Put/Call Breakdown

Total Calls 215,689
Total Puts 523,407
Put/Call Ratio 2.43
Net Difference -307,718

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