Tour v536
IWM
iShares Russell 2000 ETF
$273.29 +0.85%
(11/6 12:00) ◀
|
Friday, November 6, 2026 (12:05pm)
January 2026
|
▶ (11/6 12:10)
◀ 11/6 12:05 ▶

Option Volume

Detail
ℹ
Current (11/06 12:05pm) 1,028,583
Calls: 443,645 (43%)
Puts: 584,938 (57%)
Prior (11/05) 1,613,521
Calls: 507,207 (31%)
Puts: 1,106,314 (69%)
Current vs Prior -36.25%
Calls: -12.53% (Calls)
Puts: -47.13% (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 -49.89%
Calls: -45.30%
Puts: -52.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:05pm) $173.91M
Calls: $50.54M (29%)
Puts: $123.37M (71%)
Prior (11/05) $506.65M
Calls: $32.70M (6%)
Puts: $473.95M (94%)
Current vs Prior -65.67%
Calls: +54.55%
Puts: -73.97%
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 -43.65%
Calls: -29.83%
Puts: -47.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:05pm) 1.32
Prior (11/05) 2.18
Current vs Prior -39.55%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:05pm) 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 0.80% | 1.64%0.80% | 1.64%0.80% | 2.85%3.12% | 6.13%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -59.03% | -36.90%-59.03% | -36.90%-59.03% | -24.10%-22.33% | -12.03%
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 -39.56% | -6.84%-8.67% | -7.02%-49.31% | -2.95%-15.44% | +1.68%
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 -59.03% | -36.90%-59.03% | -36.90%-59.03% | -24.10%-22.33% | -12.03%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 0.67%
Calls: 1.01% | 0.46%
Puts: 1.67% | 0.87%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -40.97% | -66.33%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -66.90% | -76.41%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($123.37M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio dropping 40% - 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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
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 1,176 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 1314.2414.28$14.260.3%30.8751
$264.00Nov 1110.1210.15$10.140.3%140.851
$230.00Dec 1845.0245.16$45.090.3%--0.9313.5K
$225.00Dec 1849.8349.99$49.910.3%--0.949.5K
$225.00Dec 1149.7649.92$49.840.3%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 118.028.05$8.040.4%--0.88534
$272.00Nov 112.442.45$2.450.4%1.1K0.43146
$280.00Nov 117.187.21$7.200.4%270.84848
$276.00Nov 114.354.37$4.360.5%780.64206
$275.00Nov 113.793.81$3.800.5%1930.59340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.080.09$0.0911.1%31.5K0.091.8K
$275.00Nov 60.210.22$0.224.5%60.1K0.197.0K
$274.00Nov 60.490.50$0.502.0%58.0K0.362.8K
$273.00Nov 60.980.99$0.991.0%39.8K0.551.8K
$281.00Nov 90.070.08$0.0812.5%5670.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.110.12$0.128.3%43.5K0.1021.1K
$271.00Nov 60.200.21$0.214.8%34.2K0.172.3K
$269.00Nov 60.060.07$0.0714.3%29.7K0.064.5K
$272.00Nov 60.380.39$0.392.6%28.1K0.287.7K
$272.50Nov 60.510.52$0.521.9%18.7K0.367.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 576 found (avg delta 2.51, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.190.24$0.2222.7%1999.00--
$230.00Nov 643.0443.51$43.281.1%--1.0013
$245.00Nov 628.0428.50$28.271.6%151.0022
$255.00Nov 618.0818.52$18.302.4%--1.0015
$257.00Nov 616.0816.51$16.302.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.4823.96$23.722.0%--1.0010
$320.00Nov 1146.4746.94$46.711.0%11.00--
$310.00Nov 1336.4536.94$36.701.3%81.00--
$287.00Nov 613.6113.86$13.741.8%101.0010
$288.00Nov 614.4914.87$14.682.6%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,213 active (total vol 1.0M, top 60.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.210.22$0.224.5%60.1K0.197.0K
$274.00Nov 60.490.50$0.502.0%58.0K0.362.8K
$273.00Nov 60.980.99$0.991.0%39.8K0.551.8K
$276.00Nov 60.080.09$0.0911.1%31.5K0.091.8K
$272.50Nov 61.311.32$1.320.8%23.8K0.641.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.110.12$0.128.3%43.5K0.1021.1K
$250.00Nov 200.830.85$0.842.4%35.7K0.0970.1K
$271.00Nov 60.200.21$0.214.8%34.2K0.172.3K
$275.00Dec 188.608.70$8.651.2%31.8K0.5385.1K
$267.00Nov 202.792.82$2.811.1%30.7K0.3145.6K

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 67.3%, max 89.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1839.9%21.0%89.8%5.2K2.1K
$272.00Nov 6Dec 1837.3%20.7%80.1%15.9K2.8K
$272.50Nov 6Dec 1136.2%20.7%74.8%23.8K1.4K
$273.00Nov 6Dec 1834.8%20.3%70.9%40.2K4.4K
$274.00Nov 6Dec 1833.7%23.4%44.5%58.0K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1839.9%21.0%89.8%34.7K7.6K
$272.00Nov 6Dec 1837.3%20.7%80.1%28.5K21.0K
$272.50Nov 6Dec 1136.2%20.7%74.8%18.7K7.7K
$273.00Nov 6Dec 1834.8%20.3%70.9%22.1K8.2K
$274.00Nov 6Dec 1833.7%23.4%44.5%7.6K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 11.20, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$287.50Dec 11$0.11$0.39$0.1122%3.55$287.11
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$296.00$297.00Dec 18$0.10$0.90$0.1010%9.00$296.10
$293.00$294.00Dec 11$0.12$0.88$0.1212%7.33$293.12
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.41$4.59$0.4115%11.20$249.59
$250.00$240.00Nov 17$0.22$9.78$0.227%44.45$249.78
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67
$250.00$245.00Nov 27$0.25$4.75$0.2511%19.00$249.75
$270.00$267.50Nov 19$0.68$1.82$0.6839%2.68$269.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 425 found (best R:R 1.38, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 11$0.58$0.58$0.4251%1.38$274.58
$274.00$275.00Nov 27$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 18$0.55$0.55$0.4553%1.22$275.55
$274.00$275.00Dec 4$0.57$0.57$0.4351%1.33$274.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.18$0.18$0.8272%0.22$271.82
$273.00$272.50Nov 6$0.18$0.18$0.3255%0.56$272.82
$272.50$272.00Nov 6$0.13$0.13$0.3764%0.35$272.37
$268.00$267.50Nov 12$0.11$0.11$0.3972%0.28$267.89
$268.00$267.50Dec 11$0.16$0.16$0.3462%0.47$267.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.70, cheapest $1.14)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1834.8%19.3%
$274.00Nov 6Nov 9$1.1333.7%19.6%
$272.50Nov 6Nov 13$2.8936.2%23.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1434.8%19.3%
$274.00Nov 6Nov 9$1.1133.7%19.6%
$272.50Nov 6Nov 13$2.7236.2%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 528 found (cheapest 0.62% of stock, avg 5.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.99$0.70$1.69$271.31$274.690.62%
$274.00Nov 6$0.50$1.20$1.70$272.30$275.700.62%
$272.50Nov 6$1.32$0.52$1.84$270.66$274.340.67%
$272.00Nov 6$1.68$0.39$2.07$269.93$274.070.76%
$275.00Nov 6$0.22$1.92$2.14$272.86$277.140.78%
$271.00Nov 6$2.51$0.21$2.72$268.28$273.721.00%
$276.00Nov 6$0.09$2.79$2.88$273.12$278.881.05%
$270.00Nov 6$3.41$0.12$3.53$266.47$273.531.29%
$277.00Nov 6$0.04$3.74$3.78$273.22$280.781.38%
$274.00Nov 9$1.63$2.31$3.94$270.06$277.941.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.08% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.09$0.12$0.21$269.79$276.21
$276.00$271.00Nov 6$0.09$0.21$0.30$270.70$276.30
$275.00$270.00Nov 6$0.22$0.12$0.34$269.66$275.34
$275.00$271.00Nov 6$0.22$0.21$0.43$270.57$275.43
$276.00$272.00Nov 6$0.09$0.39$0.48$271.52$276.48
$275.00$272.00Nov 6$0.22$0.39$0.61$271.39$275.61
$276.00$272.50Nov 6$0.09$0.52$0.61$271.89$276.61
$274.00$270.00Nov 6$0.50$0.12$0.62$269.38$274.62
$274.00$271.00Nov 6$0.50$0.21$0.71$270.29$274.71
$275.00$272.50Nov 6$0.22$0.52$0.74$271.76$275.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 1.04, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248281/282Dec 18$0.51$0.4950%1.04$247.49$281.51
247/248283/284Dec 18$0.47$0.5354%0.89$247.53$283.47
255/256280/281Nov 27$0.48$0.5252%0.92$255.52$280.48
247/248282/283Dec 18$0.48$0.5252%0.92$247.52$282.48
251/252281/282Dec 18$0.53$0.4747%1.13$251.47$281.53
251/252283/284Dec 18$0.49$0.5151%0.96$251.51$283.49
249/250281/282Dec 18$0.51$0.4948%1.04$249.49$281.51
249/250283/284Dec 18$0.47$0.5352%0.89$249.53$283.47
255/256279/280Nov 27$0.50$0.5049%1.00$255.50$279.50
254/255280/281Dec 4$0.51$0.4948%1.04$254.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.11$4.896%44.45
$270.00$271.00$272.00Nov 6$0.07$0.9318%13.29
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$272.00$273.00$274.00Nov 9$0.07$0.9316%13.29
$275.00$276.00$277.00Nov 9$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.15$9.856%65.67
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 4$0.08$4.925%61.50
$240.00$245.00$250.00Nov 27$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. 395 found (best net $-2.70, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.32$11.68
$250.00$260.001:2Nov 10-$3.82$6.18
$252.50$262.001:2Nov 17-$4.15$5.35
$257.50$265.001:2Nov 16-$3.44$4.06
$235.00$250.001:2Dec 4-$11.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.70$14.30
$293.00$286.001:2Nov 11-$5.78$1.22
$290.00$284.001:2Nov 10-$4.82$1.18
$257.50$250.001:2Nov 12-$0.05$7.45
$274.00$273.001:2Nov 6-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.89%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$7.890.490.3%2.89%3.15%41718
$275.00Dec 18$7.330.470.6%2.68%3.31%75729.9K
$276.00Dec 18$6.780.451.0%2.48%3.47%4541.0K
$277.00Dec 18$6.260.431.4%2.29%3.65%2721.3K
$274.00Dec 11$7.460.490.3%2.73%2.99%769
$275.00Dec 11$6.890.480.6%2.52%3.15%11796
$278.00Dec 18$5.760.411.7%2.11%3.83%1.3K3.7K
$276.00Dec 11$6.350.461.0%2.32%3.32%2130
$279.00Dec 18$5.290.392.1%1.94%4.03%3131.6K
$277.00Dec 11$5.830.431.4%2.13%3.49%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 443,645
Total Puts 584,938
Put/Call Ratio 1.32
Net Difference -141,293

Prior's Put/Call Breakdown

Total Calls 507,207
Total Puts 1,106,314
Put/Call Ratio 2.18
Net Difference -599,107

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