Tour v536
IWM
iShares Russell 2000 ETF
$273.18 +0.81%
(11/6 11:30) ◀
|
Friday, November 6, 2026 (11:35am)
January 2026
|
▶ (11/6 11:40)
◀ 11/6 11:35 ▶

Option Volume

Detail
ℹ
Current (11/06 11:35am) 903,698
Calls: 371,541 (41%)
Puts: 532,157 (59%)
Prior (11/05) 1,428,052
Calls: 425,505 (30%)
Puts: 1,002,547 (70%)
Current vs Prior -36.72%
Calls: -12.68% (Calls)
Puts: -46.92% (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 -55.97%
Calls: -54.19%
Puts: -57.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 11:35am) $155.05M
Calls: $41.93M (27%)
Puts: $113.12M (73%)
Prior (11/05) $359.38M
Calls: $34.37M (10%)
Puts: $325.02M (90%)
Current vs Prior -56.86%
Calls: +22.02%
Puts: -65.20%
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 -49.76%
Calls: -41.78%
Puts: -52.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:35am) 1.43
Prior (11/05) 2.36
Current vs Prior -39.21%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -4.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 11:35am) 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 0.82% | 1.58%0.82% | 1.58%0.82% | 2.75%3.02% | 6.03%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -58.27% | -39.28%-58.26% | -39.28%-58.26% | -26.80%-24.77% | -13.42%
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 -38.44% | -10.34%-6.96% | -10.52%-48.36% | -6.40%-18.09% | +0.07%
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 -58.27% | -39.28%-58.26% | -39.28%-58.26% | -26.80%-24.77% | -13.42%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 2.08%
Calls: 2.11% | 1.96%
Puts: 1.56% | 2.20%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -19.38% | +4.52%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -54.80% | -26.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($113.12M). Light premium activity with dollar volume down 57% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. 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
11:35BEARISHBEARISHBEARISH
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 1,137 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 444.4444.60$44.520.4%--0.9377
$225.00Dec 1149.6649.85$49.760.4%--0.9368
$240.00Dec 1135.2835.42$35.350.4%10.903
$230.00Dec 1144.8145.00$44.910.4%--0.93153
$235.00Dec 439.5839.75$39.670.4%120.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 118.038.08$8.060.6%--0.88534
$279.00Nov 116.376.41$6.390.6%60.81533
$280.00Nov 117.177.22$7.200.7%240.85848
$294.00Dec 1821.4221.57$21.500.7%--0.8878
$274.00Nov 205.005.04$5.020.8%950.522.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.45, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.080.09$0.0911.1%19.9K0.091.8K
$275.00Nov 60.210.22$0.224.5%44.0K0.207.0K
$274.00Nov 60.480.49$0.492.0%44.2K0.362.8K
$273.00Nov 60.940.96$0.952.1%35.2K0.551.8K
$281.00Nov 90.060.07$0.0714.3%4970.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 60.050.06$0.0616.7%28.6K0.054.5K
$270.00Nov 60.100.11$0.119.1%35.9K0.0921.1K
$271.00Nov 60.200.21$0.214.8%29.0K0.162.3K
$272.00Nov 60.390.40$0.402.5%24.3K0.287.7K
$272.50Nov 60.540.55$0.551.8%14.5K0.367.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 572 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 643.0743.45$43.260.9%--1.0013
$245.00Nov 628.0728.45$28.261.3%--1.0022
$255.00Nov 618.0618.48$18.272.3%--1.0015
$257.00Nov 616.0816.47$16.272.4%--1.0020
$258.00Nov 615.0815.50$15.292.7%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.4723.95$23.712.0%--1.0010
$320.00Nov 1146.4846.96$46.721.0%11.00--
$310.00Nov 1336.4736.97$36.721.4%81.00--
$305.00Nov 2031.5131.97$31.741.4%21.007
$287.00Nov 613.6213.97$13.802.5%101.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,189 active (total vol 903.3K, top 44.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.480.49$0.492.0%44.2K0.362.8K
$275.00Nov 60.210.22$0.224.5%44.0K0.207.0K
$273.00Nov 60.940.96$0.952.1%35.2K0.551.8K
$272.50Nov 61.241.26$1.251.6%23.1K0.641.3K
$276.00Nov 60.080.09$0.0911.1%19.9K0.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.100.11$0.119.1%35.9K0.0921.1K
$250.00Nov 200.780.80$0.792.5%35.7K0.0970.1K
$275.00Dec 188.528.61$8.571.1%31.6K0.5385.1K
$267.00Nov 202.682.72$2.701.5%30.5K0.3145.6K
$267.00Nov 273.273.32$3.301.5%30.4K0.332.0K

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 61.2%, max 75.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1836.2%20.6%75.8%5.0K2.1K
$272.00Nov 6Dec 1834.6%20.3%70.1%15.3K2.8K
$272.50Nov 6Dec 1134.0%20.3%67.2%23.1K1.4K
$273.00Nov 6Dec 1833.4%20.0%66.9%35.5K4.4K
$275.00Nov 6Dec 1832.6%22.7%43.8%44.5K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1836.2%20.6%75.8%29.1K7.6K
$272.00Nov 6Dec 1834.6%20.3%70.1%24.5K21.0K
$272.50Nov 6Dec 1134.0%20.3%67.2%14.5K7.7K
$273.00Nov 6Dec 1833.4%20.0%66.9%10.0K8.2K
$275.00Nov 6Dec 1832.6%22.7%43.8%34.3K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 559 found (best R:R 2.33, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$249.00$250.00Dec 18$0.30$0.70$0.3085%2.33$249.30
$244.00$245.00Dec 18$0.65$0.35$0.6588%0.54$244.65
$272.50$273.00Nov 6$0.30$0.20$0.3064%0.67$272.80
$293.00$294.00Dec 11$0.11$0.89$0.1112%8.09$293.11
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$297.00Dec 18$0.59$0.41$0.5992%0.69$297.41
$250.00$245.00Dec 11$0.40$4.60$0.4015%11.50$249.60
$245.00$240.00Dec 11$0.29$4.71$0.2912%16.24$244.71
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67
$250.00$240.00Nov 17$0.22$9.78$0.227%44.45$249.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 1.33, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Nov 18$0.55$0.55$0.4552%1.22$274.55
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
$274.00$275.00Dec 11$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 4$0.54$0.54$0.4653%1.17$275.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.19$0.19$0.8172%0.23$271.81
$272.50$272.00Nov 6$0.15$0.15$0.3564%0.43$272.35
$273.00$272.50Nov 6$0.19$0.19$0.3155%0.61$272.81
$268.00$267.50Nov 13$0.12$0.12$0.3871%0.32$267.88
$268.00$267.50Nov 12$0.11$0.11$0.3973%0.28$267.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.59, cheapest $1.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0933.4%18.4%
$274.00Nov 6Nov 9$1.0333.0%18.7%
$272.50Nov 6Nov 13$2.7934.0%22.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.0633.4%18.4%
$274.00Nov 6Nov 9$0.9933.0%18.8%
$272.50Nov 6Nov 13$2.5934.0%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 526 found (cheapest 0.62% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.95$0.74$1.69$271.31$274.690.62%
$274.00Nov 6$0.49$1.28$1.77$272.23$275.770.65%
$272.50Nov 6$1.25$0.55$1.80$270.70$274.300.66%
$272.00Nov 6$1.61$0.40$2.01$269.99$274.010.74%
$275.00Nov 6$0.22$2.01$2.23$272.77$277.230.82%
$271.00Nov 6$2.41$0.21$2.62$268.38$273.620.96%
$276.00Nov 6$0.09$2.89$2.98$273.02$278.981.09%
$270.00Nov 6$3.31$0.11$3.42$266.58$273.421.25%
$274.00Nov 9$1.52$2.27$3.79$270.21$277.791.39%
$273.00Nov 9$2.04$1.80$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 0.07% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.09$0.11$0.20$269.80$276.20
$276.00$271.00Nov 6$0.09$0.21$0.30$270.70$276.30
$275.00$270.00Nov 6$0.22$0.11$0.33$269.67$275.33
$275.00$271.00Nov 6$0.22$0.21$0.43$270.57$275.43
$276.00$272.00Nov 6$0.09$0.40$0.49$271.51$276.49
$275.00$272.00Nov 6$0.22$0.40$0.62$271.38$275.62
$274.00$270.00Nov 6$0.49$0.11$0.60$269.40$274.60
$276.00$272.50Nov 6$0.09$0.55$0.64$271.86$276.64
$274.00$271.00Nov 6$0.49$0.21$0.70$270.30$274.70
$275.00$272.50Nov 6$0.22$0.55$0.77$271.73$275.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 593 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.48$0.5252%0.92$247.52$282.48
250/251282/283Dec 18$0.50$0.5050%1.00$250.50$282.50
268/268277/278Nov 13$0.31$0.1938%1.63$267.69$277.31
249/250282/283Dec 18$0.49$0.5151%0.96$249.51$282.49
247/248283/284Dec 18$0.45$0.5554%0.82$247.55$283.45
247/248281/282Dec 18$0.49$0.5150%0.96$247.51$281.49
252/253282/283Dec 18$0.51$0.4948%1.04$252.49$282.51
268/268278/278Nov 13$0.29$0.2140%1.38$267.71$277.79
251/252282/283Dec 18$0.50$0.5049%1.00$251.50$282.50
255/256279/280Nov 27$0.49$0.5150%0.96$255.51$279.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.07$9.937%141.86
$262.50$265.00$267.50Nov 19$0.09$2.4111%26.78
$273.00$274.00$275.00Nov 6$0.19$0.8135%4.26
$257.50$260.00$262.50Nov 19$0.07$2.437%34.71
$274.00$275.00$276.00Nov 6$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.886%82.33
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$240.00$245.00$250.00Nov 27$0.06$4.944%82.33
$235.00$240.00$245.00Dec 11$0.06$4.944%82.33
$240.00$245.00$250.00Dec 4$0.10$4.905%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 395 found (best net $-2.72, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.17$11.83
$250.00$260.001:2Nov 10-$3.71$6.29
$252.50$262.001:2Nov 17-$3.99$5.51
$257.50$265.001:2Nov 16-$3.30$4.20
$235.00$250.001:2Dec 4-$11.23$3.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.72$14.28
$290.00$284.001:2Nov 10-$4.89$1.11
$293.00$286.001:2Nov 11-$5.92$1.08
$274.00$273.001:2Nov 6-$0.20$0.80
$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. 238 found (best yield 2.83%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.730.490.3%2.83%3.13%33718
$275.00Dec 18$7.170.470.7%2.62%3.29%51129.9K
$276.00Dec 18$6.630.451.0%2.43%3.46%101.0K
$277.00Dec 18$6.110.431.4%2.24%3.63%501.3K
$274.00Dec 11$7.290.490.3%2.67%2.97%769
$275.00Dec 11$6.720.480.7%2.46%3.13%3196
$278.00Dec 18$5.610.411.8%2.05%3.82%623.7K
$276.00Dec 11$6.190.461.0%2.27%3.30%2130
$279.00Dec 18$5.140.392.1%1.88%4.01%2971.6K
$277.00Dec 11$5.660.431.4%2.07%3.47%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 371,541
Total Puts 532,157
Put/Call Ratio 1.43
Net Difference -160,616

Prior's Put/Call Breakdown

Total Calls 425,505
Total Puts 1,002,547
Put/Call Ratio 2.36
Net Difference -577,042

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