Tour v536
IWM
iShares Russell 2000 ETF
$272.39 +0.52%
(11/6 11:15) ◀
|
Friday, November 6, 2026 (11:20am)
January 2026
|
▶ (11/6 11:25)
◀ 11/6 11:20 ▶

Option Volume

Detail
ℹ
Current (11/06 11:20am) 842,952
Calls: 333,514 (40%)
Puts: 509,438 (60%)
Prior (11/05) 1,334,855
Calls: 382,906 (29%)
Puts: 951,949 (71%)
Current vs Prior -36.85%
Calls: -12.90% (Calls)
Puts: -46.48% (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 -58.93%
Calls: -58.88%
Puts: -58.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:20am) $157.24M
Calls: $32.05M (20%)
Puts: $125.20M (80%)
Prior (11/05) $343.42M
Calls: $30.85M (9%)
Puts: $312.57M (91%)
Current vs Prior -54.21%
Calls: +3.86%
Puts: -59.95%
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 -49.05%
Calls: -55.51%
Puts: -47.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:20am) 1.53
Prior (11/05) 2.49
Current vs Prior -38.56%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg +1.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:20am) 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 0.75% | 1.65%0.75% | 1.65%0.75% | 2.78%3.14% | 6.15%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -61.52% | -36.54%-61.52% | -36.54%-61.52% | -25.99%-21.97% | -11.73%
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 -43.23% | -6.31%-14.21% | -6.49%-52.38% | -5.37%-15.05% | +2.02%
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 -61.52% | -36.54%-61.52% | -36.54%-61.52% | -25.99%-21.97% | -11.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.56%
Calls: 1.83% | 1.35%
Puts: 1.04% | 1.76%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -36.56% | -21.61%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -64.43% | -45.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($125.20M) vs calls ($32.05M). Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 1.53 - 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
11:20BEARISHBEARISHBEARISH
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 1,127 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1148.8949.03$48.960.3%--0.9368
$230.00Dec 1144.0644.20$44.130.3%--0.92153
$230.00Dec 443.6443.79$43.720.3%--0.9377
$259.00Nov 2015.3415.40$15.370.4%180.81249
$240.00Dec 1134.5334.67$34.600.4%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 204.664.69$4.680.6%3.5K0.4813.5K
$292.00Dec 1119.8720.00$19.940.7%--0.8899
$275.00Nov 206.026.06$6.040.7%4030.5748.0K
$279.00Nov 117.107.15$7.130.7%60.83533
$291.00Dec 1118.9619.10$19.030.7%--0.86336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 254 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.110.12$0.128.3%36.0K0.117.0K
$274.00Nov 60.260.27$0.273.7%36.0K0.232.8K
$273.00Nov 60.580.59$0.591.7%31.8K0.391.8K
$272.50Nov 60.810.82$0.821.2%22.2K0.481.3K
$280.00Nov 90.080.09$0.0911.1%1.6K0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Nov 60.050.06$0.0616.7%5.8K0.053.7K
$269.00Nov 60.120.13$0.137.7%25.5K0.104.5K
$268.00Nov 60.070.08$0.0812.5%12.1K0.066.5K
$270.00Nov 60.220.23$0.234.3%32.8K0.1621.1K
$271.00Nov 60.410.42$0.422.4%27.2K0.282.3K

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
$230.00Nov 642.1642.49$42.330.8%--1.0013
$245.00Nov 627.1727.60$27.391.6%--1.0022
$255.00Nov 617.1817.51$17.351.9%--1.0015
$257.00Nov 615.1615.58$15.372.7%--1.0020
$258.00Nov 614.1714.58$14.382.9%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 924.3924.87$24.631.9%--1.0010
$310.00Nov 1337.3337.87$37.601.4%81.00--
$305.00Nov 2032.3532.87$32.611.6%21.007
$286.00Nov 613.5413.69$13.611.1%41.003
$287.00Nov 614.4914.85$14.672.5%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,177 active (total vol 842.6K, top 36.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.110.12$0.128.3%36.0K0.117.0K
$274.00Nov 60.260.27$0.273.7%36.0K0.232.8K
$273.00Nov 60.580.59$0.591.7%31.8K0.391.8K
$272.50Nov 60.810.82$0.821.2%22.2K0.481.3K
$276.00Nov 60.040.05$0.0520.0%18.2K0.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 200.890.92$0.913.3%35.7K0.1070.1K
$270.00Nov 60.220.23$0.234.3%32.8K0.1621.1K
$275.00Dec 189.019.12$9.071.2%31.1K0.5585.1K
$267.00Nov 203.043.07$3.061.0%30.5K0.3345.6K
$267.00Nov 273.633.70$3.671.9%30.4K0.352.0K

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 61.2%, max 81.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1838.3%21.1%81.6%3.5K24.7K
$271.00Nov 6Dec 1836.8%20.8%77.0%5.0K2.1K
$272.00Nov 6Dec 1835.0%20.5%71.0%14.6K2.8K
$272.50Nov 6Dec 1134.7%20.5%69.3%22.2K1.4K
$273.00Nov 6Dec 1833.9%23.5%44.4%32.2K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Nov 6Dec 1838.3%21.1%81.6%33.3K113.7K
$271.00Nov 6Dec 1836.8%20.8%77.0%27.3K7.6K
$272.00Nov 6Dec 1835.0%20.5%71.0%20.4K21.0K
$272.50Nov 6Dec 1134.7%20.5%69.3%12.9K7.7K
$273.00Nov 6Dec 1833.9%23.5%44.4%8.0K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 567 found (best R:R 10.90, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$272.50Nov 6$0.27$0.23$0.2757%0.85$272.27
$293.00$294.00Dec 18$0.12$0.88$0.1212%7.33$293.12
$287.00$287.50Dec 11$0.11$0.39$0.1120%3.55$287.11
$272.50$273.00Nov 6$0.23$0.27$0.2348%1.17$272.73
$290.00$291.00Dec 11$0.15$0.85$0.1515%5.67$290.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.42$4.58$0.4216%10.90$249.58
$250.00$240.00Nov 17$0.25$9.75$0.258%39.00$249.75
$250.00$245.00Dec 4$0.36$4.64$0.3614%12.89$249.64
$230.00$220.00Dec 11$0.26$9.74$0.266%37.46$229.74
$247.50$240.00Nov 19$0.22$7.28$0.228%33.09$247.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 426 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 27$0.58$0.58$0.4251%1.38$273.58
$273.00$274.00Dec 11$0.58$0.58$0.4250%1.38$273.58
$274.00$275.00Dec 11$0.56$0.56$0.4452%1.27$274.56
$273.00$274.00Dec 18$0.57$0.57$0.4351%1.33$273.57
$274.00$275.00Dec 18$0.55$0.55$0.4553%1.22$274.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 6$0.19$0.19$0.8172%0.23$270.81
$272.00$271.00Nov 6$0.32$0.32$0.6857%0.47$271.68
$270.00$269.00Nov 6$0.10$0.10$0.9084%0.11$269.90
$268.00$267.50Nov 13$0.13$0.13$0.3768%0.35$267.87
$268.00$267.50Nov 12$0.12$0.12$0.3869%0.32$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.64, cheapest $1.08)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.1335.0%19.3%
$273.00Nov 6Nov 9$1.0833.9%19.6%
$272.50Nov 6Nov 13$2.8534.7%23.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0835.0%19.3%
$273.00Nov 6Nov 9$1.0433.9%19.6%
$272.50Nov 6Nov 13$2.6634.7%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 522 found (cheapest 0.65% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$272.50Nov 6$0.82$0.96$1.78$270.72$274.280.65%
$272.00Nov 6$1.09$0.74$1.83$270.17$273.830.67%
$273.00Nov 6$0.59$1.23$1.82$271.18$274.820.67%
$274.00Nov 6$0.27$1.91$2.18$271.82$276.180.80%
$271.00Nov 6$1.78$0.42$2.20$268.80$273.200.81%
$270.00Nov 6$2.59$0.23$2.82$267.18$272.821.04%
$275.00Nov 6$0.12$2.75$2.87$272.13$277.871.05%
$269.00Nov 6$3.47$0.13$3.60$265.40$272.601.32%
$276.00Nov 6$0.05$3.65$3.70$272.30$279.701.36%
$273.00Nov 9$1.67$2.27$3.94$269.06$276.941.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$268.00Nov 6$0.12$0.08$0.20$267.80$275.20
$275.00$269.00Nov 6$0.12$0.13$0.25$268.75$275.25
$275.00$270.00Nov 6$0.12$0.23$0.35$269.65$275.35
$274.00$268.00Nov 6$0.27$0.08$0.35$267.65$274.35
$274.00$269.00Nov 6$0.27$0.13$0.40$268.60$274.40
$274.00$270.00Nov 6$0.27$0.23$0.50$269.50$274.50
$275.00$271.00Nov 6$0.12$0.42$0.54$270.46$275.54
$274.00$271.00Nov 6$0.27$0.42$0.69$270.31$274.69
$273.00$269.00Nov 6$0.59$0.13$0.72$268.28$273.72
$273.00$268.00Nov 6$0.59$0.08$0.67$267.33$273.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 1.50, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268278/278Nov 13$0.30$0.2040%1.50$267.70$277.80
245/246281/282Dec 18$0.47$0.5352%0.89$245.53$281.47
245/246282/283Dec 18$0.45$0.5554%0.82$245.55$282.45
248/249281/282Dec 18$0.49$0.5150%0.96$248.51$281.49
248/249282/283Dec 18$0.47$0.5352%0.89$248.53$282.47
268/268277/278Nov 13$0.30$0.2038%1.50$267.70$277.30
253/254280/281Dec 11$0.53$0.4746%1.13$253.47$280.53
254/255280/281Dec 11$0.54$0.4645%1.17$254.46$280.54
267/268278/278Nov 13$0.28$0.2242%1.27$267.22$277.78
253/254279/280Dec 4$0.51$0.4948%1.04$253.49$279.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.09$9.919%110.11
$257.50$260.00$262.50Nov 19$0.06$2.447%40.67
$270.00$271.00$272.00Nov 6$0.12$0.8826%7.33
$260.00$262.50$265.00Nov 19$0.09$2.419%26.78
$269.00$270.00$271.00Nov 6$0.07$0.9318%13.29
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$9.944%165.67
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$235.00$240.00$245.00Dec 4$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-3.58, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$5.82$14.18
$250.00$260.001:2Nov 10-$3.05$6.95
$252.50$262.001:2Nov 17-$3.49$6.01
$257.50$265.001:2Nov 16-$2.81$4.69
$245.00$255.001:2Nov 6-$7.31$2.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$3.58$13.42
$290.00$284.001:2Nov 10-$5.63$0.37
$257.50$250.001:2Nov 12-$0.03$7.47
$250.00$240.001:2Nov 17-$0.12$9.88
$293.00$286.001:2Nov 11-$6.68$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.91%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$7.940.490.2%2.91%3.14%3642.6K
$274.00Dec 18$7.370.470.6%2.71%3.30%21718
$275.00Dec 18$6.820.451.0%2.50%3.46%51029.9K
$272.50Dec 11$7.820.510.0%2.87%2.91%4177
$276.00Dec 18$6.310.431.3%2.32%3.64%101.0K
$273.00Dec 11$7.530.500.2%2.76%2.99%464
$274.00Dec 11$6.950.480.6%2.55%3.14%569
$277.00Dec 18$5.800.411.7%2.13%3.82%501.3K
$275.00Dec 11$6.380.461.0%2.34%3.30%3196
$278.00Dec 18$5.320.392.1%1.95%4.01%623.7K

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 333,514
Total Puts 509,438
Put/Call Ratio 1.53
Net Difference -175,924

Prior's Put/Call Breakdown

Total Calls 382,906
Total Puts 951,949
Put/Call Ratio 2.49
Net Difference -569,043

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