Tour v536
IWM
iShares Russell 2000 ETF
$272.49 +0.56%
(11/6 10:45) ◀
|
Friday, November 6, 2026 (11:15am)
January 2026
|
▶ (11/6 11:20)
◀ 11/6 11:15 ▶

Option Volume

Detail
ℹ
Current (11/06 11:15am) 831,022
Calls: 329,145 (40%)
Puts: 501,877 (60%)
Prior (11/05) 1,302,025
Calls: 370,271 (28%)
Puts: 931,754 (72%)
Current vs Prior -36.17%
Calls: -11.11% (Calls)
Puts: -46.14% (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 -59.51%
Calls: -59.42%
Puts: -59.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:15am) $155.29M
Calls: $32.51M (21%)
Puts: $122.78M (79%)
Prior (11/05) $340.79M
Calls: $31.26M (9%)
Puts: $309.53M (91%)
Current vs Prior -54.43%
Calls: +4.00%
Puts: -60.33%
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 -49.68%
Calls: -54.86%
Puts: -48.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:15am) 1.52
Prior (11/05) 2.52
Current vs Prior -39.41%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg +1.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:15am) 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 0.78% | 1.65%0.78% | 1.65%0.78% | 2.76%3.11% | 6.13%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -60.22% | -36.43%-60.22% | -36.44%-60.22% | -26.51%-22.56% | -12.04%
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 -41.32% | -6.15%-11.33% | -6.34%-50.78% | -6.04%-15.69% | +1.67%
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 -60.22% | -36.43%-60.22% | -36.44%-60.22% | -26.51%-22.56% | -12.04%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 0.89%
Calls: 1.68% | 0.88%
Puts: 1.08% | 0.90%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -39.21% | -55.28%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -65.91% | -68.66%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($122.78M) vs calls ($32.51M). Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio dropping 39% - sentiment shifting bullish.

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
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 1,121 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1149.0049.13$49.070.3%--0.9368
$230.00Dec 1144.1744.30$44.240.3%--0.92153
$230.00Dec 443.7643.89$43.830.3%--0.9377
$240.00Nov 2033.3233.44$33.380.4%--0.93190
$241.00Nov 2032.3332.45$32.390.4%--0.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 111.741.75$1.750.6%7230.33893
$273.00Nov 113.163.18$3.170.6%4270.53427
$291.00Dec 1118.8718.99$18.930.6%--0.86336
$292.50Dec 1120.2020.33$20.270.6%--0.8950
$292.00Dec 1119.7619.89$19.830.7%--0.8899

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.46, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%35.7K0.127.0K
$274.00Nov 60.310.32$0.323.1%35.5K0.242.8K
$273.00Nov 60.650.67$0.663.0%31.2K0.411.8K
$272.50Nov 60.900.91$0.911.1%21.5K0.491.3K
$280.00Nov 90.080.09$0.0911.1%1.5K0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Nov 60.050.06$0.0616.7%5.8K0.053.7K
$269.00Nov 60.120.13$0.137.7%24.7K0.104.5K
$268.00Nov 60.070.08$0.0812.5%11.7K0.066.5K
$270.00Nov 60.220.23$0.234.3%32.0K0.1721.1K
$271.00Nov 60.400.41$0.412.4%26.6K0.272.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 570 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 1032.3232.85$32.591.6%11.001
$250.00Nov 1022.4222.91$22.672.2%--1.0010
$230.00Nov 1842.6843.27$42.981.4%21.00--
$230.00Nov 1942.7643.37$43.071.4%21.00--
$220.00Nov 2052.7653.30$53.031.0%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 64.975.15$5.063.6%361.001.5K
$278.00Nov 65.485.65$5.573.1%1071.006.2K
$279.00Nov 66.476.61$6.542.1%611.002.4K
$280.00Nov 67.477.64$7.562.2%971.006.0K
$281.00Nov 68.458.64$8.552.2%141.00667

Most actively traded options today. High liquidity = easy entry/exit. 1,175 active (total vol 830.7K, top 35.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%35.7K0.127.0K
$274.00Nov 60.310.32$0.323.1%35.5K0.242.8K
$273.00Nov 60.650.67$0.663.0%31.2K0.411.8K
$272.50Nov 60.900.91$0.911.1%21.5K0.491.3K
$276.00Nov 60.040.05$0.0520.0%18.0K0.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 200.880.91$0.903.3%35.6K0.1070.1K
$270.00Nov 60.220.23$0.234.3%32.0K0.1721.1K
$275.00Dec 188.949.05$9.001.2%31.1K0.5585.1K
$267.00Nov 202.983.06$3.022.6%30.5K0.3345.6K
$277.00Nov 206.997.08$7.041.3%30.4K0.6440.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 65.1%, max 89.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1840.0%21.1%89.8%3.5K24.7K
$271.00Nov 6Dec 1837.4%20.7%80.2%5.0K2.1K
$272.00Nov 6Dec 1835.9%20.4%75.9%14.5K2.8K
$272.50Nov 6Dec 1135.2%20.5%72.1%21.5K1.4K
$273.00Nov 6Dec 1834.6%23.4%48.1%31.6K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1840.0%21.1%89.8%32.5K113.7K
$271.00Nov 6Dec 1837.4%20.7%80.2%26.7K7.6K
$272.00Nov 6Dec 1835.9%20.4%75.9%18.4K21.0K
$272.50Nov 6Dec 1135.2%20.5%72.1%12.4K7.7K
$273.00Nov 6Dec 1834.6%23.4%48.1%7.8K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 568 found (best R:R 4.00, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$249.00$250.00Dec 18$0.36$0.64$0.3684%1.78$249.36
$245.00$246.00Dec 18$0.43$0.57$0.4387%1.33$245.43
$293.00$294.00Dec 18$0.11$0.89$0.1112%8.09$293.11
$272.00$272.50Dec 11$0.26$0.24$0.2652%0.92$272.26
$267.50$268.00Nov 27$0.32$0.18$0.3264%0.56$267.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$287.00Dec 18$0.20$0.80$0.2080%4.00$287.80
$250.00$245.00Dec 11$0.43$4.57$0.4316%10.63$249.57
$245.00$240.00Dec 11$0.32$4.68$0.3212%14.63$244.68
$270.00$267.50Nov 19$0.73$1.77$0.7341%2.42$269.27
$230.00$220.00Dec 11$0.26$9.74$0.266%37.46$229.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 428 found (best R:R 1.50, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 19$0.60$0.60$0.4051%1.50$273.60
$273.00$274.00Nov 18$0.57$0.57$0.4351%1.33$273.57
$273.00$274.00Dec 18$0.58$0.58$0.4251%1.38$273.58
$273.00$274.00Nov 20$0.57$0.57$0.4351%1.33$273.57
$273.00$274.00Dec 4$0.58$0.58$0.4250%1.38$273.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 6$0.18$0.18$0.8273%0.22$270.82
$272.00$271.00Nov 6$0.31$0.31$0.6958%0.45$271.69
$270.00$269.00Nov 6$0.10$0.10$0.9083%0.11$269.90
$268.00$267.50Nov 12$0.12$0.12$0.3869%0.32$267.88
$267.50$267.00Nov 17$0.13$0.13$0.3767%0.35$267.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.61, cheapest $1.09)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0935.9%19.4%
$273.00Nov 6Nov 9$1.0734.6%19.7%
$272.50Nov 6Nov 13$2.7935.2%23.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0535.9%19.5%
$273.00Nov 6Nov 9$1.0434.6%19.7%
$272.50Nov 6Nov 13$2.6135.2%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 522 found (cheapest 0.68% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.50Nov 6$0.91$0.93$1.84$270.66$274.340.68%
$273.00Nov 6$0.66$1.18$1.84$271.16$274.840.68%
$272.00Nov 6$1.19$0.72$1.91$270.09$273.910.70%
$274.00Nov 6$0.32$1.84$2.16$271.84$276.160.79%
$271.00Nov 6$1.89$0.41$2.30$268.70$273.300.84%
$275.00Nov 6$0.13$2.65$2.78$272.22$277.781.02%
$270.00Nov 6$2.71$0.23$2.94$267.06$272.941.08%
$276.00Nov 6$0.05$3.59$3.64$272.36$279.641.34%
$269.00Nov 6$3.61$0.13$3.74$265.26$272.741.37%
$273.00Nov 9$1.73$2.22$3.95$269.05$276.951.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$268.00Nov 6$0.05$0.08$0.13$267.87$276.13
$276.00$269.00Nov 6$0.05$0.13$0.18$268.82$276.18
$275.00$268.00Nov 6$0.13$0.08$0.21$267.79$275.21
$275.00$269.00Nov 6$0.13$0.13$0.26$268.74$275.26
$276.00$270.00Nov 6$0.05$0.23$0.28$269.72$276.28
$275.00$270.00Nov 6$0.13$0.23$0.36$269.64$275.36
$274.00$268.00Nov 6$0.32$0.08$0.40$267.60$274.40
$274.00$269.00Nov 6$0.32$0.13$0.45$268.55$274.45
$274.00$270.00Nov 6$0.32$0.23$0.55$269.45$274.55
$276.00$271.00Nov 6$0.05$0.41$0.46$270.54$276.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255278/279Nov 27$0.52$0.4849%1.08$254.48$278.52
246/247281/282Dec 18$0.49$0.5152%0.96$246.51$281.49
249/250281/282Dec 18$0.51$0.4949%1.04$249.49$281.51
255/256278/279Nov 27$0.52$0.4848%1.08$255.48$278.52
254/255280/281Nov 27$0.45$0.5555%0.82$254.55$280.45
247/248281/282Dec 18$0.49$0.5151%0.96$247.51$281.49
252/253279/280Dec 4$0.51$0.4949%1.04$252.49$279.51
246/247282/283Dec 18$0.46$0.5454%0.85$246.54$282.46
251/252281/282Dec 18$0.52$0.4848%1.08$251.48$281.52
258/259278/279Nov 27$0.55$0.4544%1.22$258.45$278.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.17$9.839%57.82
$257.50$260.00$262.50Nov 19$0.05$2.457%49.00
$265.00$267.50$270.00Nov 19$0.15$2.3513%15.67
$262.50$265.00$267.50Nov 19$0.12$2.3811%19.83
$270.00$271.00$272.00Nov 6$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.16$9.847%61.50
$230.00$240.00$250.00Nov 17$0.14$9.865%70.43
$230.00$240.00$250.00Nov 12$0.06$9.944%165.67
$240.00$245.00$250.00Nov 27$0.08$4.925%61.50
$235.00$240.00$245.00Dec 11$0.07$4.935%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 $-3.50, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.87$14.13
$250.00$260.001:2Nov 10-$3.17$6.83
$252.50$262.001:2Nov 17-$3.55$5.95
$257.50$265.001:2Nov 16-$2.87$4.63
$245.00$255.001:2Nov 6-$7.36$2.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$3.50$13.50
$293.00$286.001:2Nov 11-$6.53$0.47
$290.00$284.001:2Nov 10-$5.58$0.42
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 17-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.92%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$7.960.490.2%2.92%3.11%3642.6K
$274.00Dec 18$7.380.470.6%2.71%3.26%21718
$275.00Dec 18$6.860.450.9%2.52%3.44%51029.9K
$272.50Dec 11$7.860.510.0%2.88%2.89%4177
$273.00Dec 11$7.560.500.2%2.77%2.96%464
$276.00Dec 18$6.310.431.3%2.32%3.60%101.0K
$274.00Dec 11$6.980.480.6%2.56%3.12%--69
$277.00Dec 18$5.820.411.7%2.14%3.79%501.3K
$275.00Dec 11$6.420.460.9%2.36%3.28%3196
$276.00Dec 11$5.910.441.3%2.17%3.46%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 329,145
Total Puts 501,877
Put/Call Ratio 1.52
Net Difference -172,732

Prior's Put/Call Breakdown

Total Calls 370,271
Total Puts 931,754
Put/Call Ratio 2.52
Net Difference -561,483

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