Tour v536
IWM
iShares Russell 2000 ETF
$273.01 +0.75%
(11/6 11:20) ◀
|
Friday, November 6, 2026 (11:25am)
January 2026
|
▶ (11/6 11:30)
◀ 11/6 11:25 ▶

Option Volume

Detail
ℹ
Current (11/06 11:25am) 859,715
Calls: 340,725 (40%)
Puts: 518,990 (60%)
Prior (11/05) 1,363,344
Calls: 395,691 (29%)
Puts: 967,653 (71%)
Current vs Prior -36.94%
Calls: -13.89% (Calls)
Puts: -46.37% (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 -58.12%
Calls: -57.99%
Puts: -58.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:25am) $152.71M
Calls: $38.19M (25%)
Puts: $114.52M (75%)
Prior (11/05) $335.71M
Calls: $32.69M (10%)
Puts: $303.02M (90%)
Current vs Prior -54.51%
Calls: +16.81%
Puts: -62.21%
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 -50.52%
Calls: -46.97%
Puts: -51.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:25am) 1.52
Prior (11/05) 2.45
Current vs Prior -37.71%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg +1.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:25am) 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 0.84% | 1.58%0.84% | 1.58%0.84% | 2.77%3.03% | 6.03%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -56.93% | -39.09%-56.93% | -39.09%-56.93% | -26.36%-24.71% | -13.52%
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 -36.46% | -10.07%-3.98% | -10.25%-46.70% | -5.84%-18.03% | -0.04%
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 -56.93% | -39.09%-56.93% | -39.09%-56.93% | -26.36%-24.71% | -13.52%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.27% | 1.73%
Calls: 1.15% | 0.52%
Puts: 1.40% | 2.94%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -44.05% | -13.07%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -68.63% | -39.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($114.52M). Light premium activity with dollar volume down 55% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio dropping 38% - 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
11:25BEARISHBEARISHBEARISH
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 1,129 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 444.2644.42$44.340.4%--0.9377
$230.00Dec 1144.6744.84$44.760.4%--0.93153
$225.00Dec 1149.5049.69$49.600.4%--0.9368
$270.00Nov 114.894.91$4.900.4%3020.6651
$265.00Nov 118.938.97$8.950.4%120.831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 111.801.81$1.810.6%3.4K0.341.0K
$274.00Nov 113.333.35$3.340.6%3320.55522
$269.00Nov 111.541.55$1.550.6%7230.30893
$276.00Nov 114.434.46$4.450.7%180.66206
$272.00Dec 187.367.41$7.390.7%1730.4813.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.070.08$0.0812.5%18.6K0.081.8K
$275.00Nov 60.190.20$0.205.0%37.8K0.187.0K
$274.00Nov 60.440.45$0.452.2%37.5K0.332.8K
$273.00Nov 60.860.87$0.871.1%33.2K0.521.8K
$280.00Nov 90.090.10$0.1010.0%1.6K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 60.060.07$0.0714.3%27.2K0.064.5K
$270.00Nov 60.120.13$0.137.7%33.7K0.1021.1K
$271.00Nov 60.240.25$0.254.0%27.9K0.182.3K
$272.00Nov 60.470.48$0.482.1%23.4K0.317.7K
$272.50Nov 60.640.65$0.651.5%13.5K0.397.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 569 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 642.8043.28$43.041.1%--1.0013
$245.00Nov 627.7828.28$28.031.8%--1.0022
$255.00Nov 617.8118.28$18.052.6%--1.0015
$257.00Nov 615.8116.28$16.052.9%--1.0020
$258.00Nov 614.8015.28$15.043.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.6824.25$23.972.4%--1.0010
$310.00Nov 1336.6437.21$36.921.5%81.00--
$305.00Nov 2031.7332.21$31.971.5%21.007
$287.00Nov 613.7214.19$13.963.4%101.0010
$288.00Nov 614.7315.18$14.963.0%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,179 active (total vol 859.3K, top 37.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.190.20$0.205.0%37.8K0.187.0K
$274.00Nov 60.440.45$0.452.2%37.5K0.332.8K
$273.00Nov 60.860.87$0.871.1%33.2K0.521.8K
$272.50Nov 61.151.16$1.150.9%22.6K0.611.3K
$276.00Nov 60.070.08$0.0812.5%18.6K0.081.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 200.800.82$0.812.5%35.7K0.0970.1K
$270.00Nov 60.120.13$0.137.7%33.7K0.1021.1K
$275.00Dec 188.588.70$8.641.4%31.1K0.5385.1K
$267.00Nov 202.762.79$2.781.1%30.5K0.3145.6K
$277.00Nov 206.626.69$6.661.1%30.4K0.6240.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 61.6%, max 77.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1836.5%20.6%77.2%5.0K2.1K
$272.00Nov 6Dec 1835.2%20.3%73.3%14.9K2.8K
$272.50Nov 6Dec 1134.4%20.3%69.4%22.6K1.4K
$273.00Nov 6Dec 1833.7%20.0%68.3%33.6K4.4K
$274.00Nov 6Dec 1832.4%23.0%41.0%37.5K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1836.5%20.6%77.2%28.0K7.6K
$272.00Nov 6Dec 1835.2%20.3%73.3%23.6K21.0K
$272.50Nov 6Dec 1134.4%20.3%69.4%13.5K7.7K
$273.00Nov 6Dec 1833.7%20.0%68.3%8.1K8.2K
$274.00Nov 6Dec 1832.4%23.0%41.0%2.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 559 found (best R:R 1.22, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.50$273.00Nov 6$0.28$0.22$0.2861%0.79$272.78
$294.00$295.00Dec 18$0.11$0.89$0.1112%8.09$294.11
$273.00$274.00Nov 6$0.42$0.58$0.4252%1.38$273.42
$293.00$294.00Dec 11$0.11$0.89$0.1111%8.09$293.11
$291.00$292.00Dec 11$0.14$0.86$0.1414%6.14$291.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$297.00Dec 18$0.45$0.55$0.4592%1.22$297.55
$250.00$245.00Dec 11$0.40$4.60$0.4015%11.50$249.60
$250.00$240.00Nov 17$0.22$9.78$0.227%44.45$249.78
$247.50$240.00Nov 19$0.19$7.31$0.197%38.47$247.31
$230.00$220.00Dec 11$0.24$9.76$0.246%40.67$229.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 1.22, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.55$0.55$0.4554%1.22$275.55
$274.00$275.00Dec 11$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 4$0.54$0.54$0.4654%1.17$275.54
$276.00$277.00Dec 18$0.52$0.52$0.4856%1.08$276.52
$274.00$275.00Dec 18$0.56$0.56$0.4452%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.23$0.23$0.7769%0.30$271.77
$271.00$270.00Nov 6$0.12$0.12$0.8882%0.14$270.88
$273.00$272.50Nov 6$0.22$0.22$0.2852%0.79$272.78
$272.50$272.00Nov 6$0.17$0.17$0.3361%0.52$272.33
$268.00$267.50Nov 12$0.11$0.11$0.3972%0.28$267.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.44, cheapest $1.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0535.2%19.0%
$273.00Nov 6Nov 9$1.0733.7%18.4%
$274.00Nov 6Nov 9$0.9932.4%18.8%
$272.50Nov 6Nov 13$2.7934.4%22.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.0235.2%19.0%
$273.00Nov 6Nov 9$1.0333.7%18.4%
$274.00Nov 6Nov 9$0.9532.4%18.7%
$272.50Nov 6Nov 13$2.5934.4%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 526 found (cheapest 0.64% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.87$0.87$1.74$271.26$274.740.64%
$272.50Nov 6$1.15$0.65$1.80$270.70$274.300.66%
$274.00Nov 6$0.45$1.43$1.88$272.12$275.880.69%
$272.00Nov 6$1.49$0.48$1.97$270.03$273.970.72%
$275.00Nov 6$0.20$2.19$2.39$272.61$277.390.88%
$271.00Nov 6$2.26$0.25$2.51$268.49$273.510.92%
$276.00Nov 6$0.08$3.06$3.14$272.86$279.141.15%
$270.00Nov 6$3.14$0.13$3.27$266.73$273.271.20%
$274.00Nov 9$1.44$2.38$3.82$270.18$277.821.40%
$273.00Nov 9$1.94$1.90$3.84$269.16$276.841.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.08% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.08$0.13$0.21$269.79$276.21
$275.00$270.00Nov 6$0.20$0.13$0.33$269.67$275.33
$276.00$271.00Nov 6$0.08$0.25$0.33$270.67$276.33
$275.00$271.00Nov 6$0.20$0.25$0.45$270.55$275.45
$274.00$270.00Nov 6$0.45$0.13$0.58$269.42$274.58
$276.00$272.00Nov 6$0.08$0.48$0.56$271.44$276.56
$275.00$272.00Nov 6$0.20$0.48$0.68$271.32$275.68
$274.00$271.00Nov 6$0.45$0.25$0.70$270.30$274.70
$274.00$272.00Nov 6$0.45$0.48$0.93$271.07$274.93
$276.00$272.50Nov 6$0.08$0.65$0.73$271.77$276.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 613 found (best R:R 1.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248281/282Dec 18$0.50$0.5050%1.00$247.50$281.50
250/251281/282Dec 18$0.52$0.4848%1.08$250.48$281.52
249/250281/282Dec 18$0.51$0.4949%1.04$249.49$281.51
247/248282/283Dec 18$0.47$0.5353%0.89$247.53$282.47
251/252281/282Dec 18$0.52$0.4847%1.08$251.48$281.52
252/253281/282Dec 18$0.53$0.4746%1.13$252.47$281.53
250/251282/283Dec 18$0.49$0.5150%0.96$250.51$282.49
254/255280/281Dec 4$0.50$0.5049%1.00$254.50$280.50
249/250282/283Dec 18$0.48$0.5251%0.92$249.52$282.48
253/254280/281Dec 4$0.49$0.5150%0.96$253.51$280.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.16$9.848%61.50
$260.00$262.50$265.00Nov 19$0.08$2.429%30.25
$273.00$274.00$275.00Nov 6$0.17$0.8334%4.88
$230.00$235.00$240.00Dec 18$0.06$4.943%82.33
$271.00$272.00$273.00Nov 9$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.866%70.43
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Nov 27$0.07$4.935%70.43
$235.00$240.00$245.00Dec 4$0.05$4.954%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-2.94, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Dec 4-$6.28$13.72
$250.00$262.001:2Nov 11-$0.11$11.89
$250.00$260.001:2Nov 10-$3.62$6.38
$252.50$262.001:2Nov 17-$3.88$5.62
$257.50$265.001:2Nov 16-$3.13$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.94$14.06
$290.00$284.001:2Nov 10-$4.95$1.05
$293.00$286.001:2Nov 11-$5.97$1.03
$250.00$240.001:2Nov 17-$0.11$9.89
$257.50$250.001:2Nov 12-$0.05$7.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.80%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.640.480.4%2.80%3.16%21718
$275.00Dec 18$7.080.470.7%2.59%3.32%51029.9K
$276.00Dec 18$6.540.451.1%2.40%3.49%101.0K
$274.00Dec 11$7.200.490.4%2.64%3.00%769
$277.00Dec 18$6.020.421.5%2.21%3.67%501.3K
$275.00Dec 11$6.630.470.7%2.43%3.16%3196
$278.00Dec 18$5.540.401.8%2.03%3.86%623.7K
$276.00Dec 11$6.100.451.1%2.23%3.33%2130
$279.00Dec 18$5.070.382.2%1.86%4.05%2961.6K
$277.00Dec 11$5.580.431.5%2.04%3.51%524

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 340,725
Total Puts 518,990
Put/Call Ratio 1.52
Net Difference -178,265

Prior's Put/Call Breakdown

Total Calls 395,691
Total Puts 967,653
Put/Call Ratio 2.45
Net Difference -571,962

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