Tour v536
IWM
iShares Russell 2000 ETF
$273.74 +1.02%
(11/6 12:05) ◀
|
Friday, November 6, 2026 (12:10pm)
January 2026
|
▶ (11/6 12:15)
◀ 11/6 12:10 ▶

Option Volume

Detail
ℹ
Current (11/06 12:10pm) 1,044,083
Calls: 452,586 (43%)
Puts: 591,497 (57%)
Prior (11/05) 1,654,575
Calls: 518,428 (31%)
Puts: 1,136,147 (69%)
Current vs Prior -36.90%
Calls: -12.70% (Calls)
Puts: -47.94% (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 -49.13%
Calls: -44.20%
Puts: -52.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:10pm) $174.67M
Calls: $57.36M (33%)
Puts: $117.31M (67%)
Prior (11/05) $506.91M
Calls: $33.38M (7%)
Puts: $473.53M (93%)
Current vs Prior -65.54%
Calls: +71.82%
Puts: -75.23%
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 -43.40%
Calls: -20.36%
Puts: -50.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:10pm) 1.31
Prior (11/05) 2.19
Current vs Prior -40.36%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:10pm) 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 0.79% | 1.63%0.79% | 1.63%0.79% | 2.85%3.11% | 6.10%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -59.84% | -37.43%-59.84% | -37.43%-59.84% | -24.23%-22.55% | -12.39%
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 -40.76% | -7.61%-10.49% | -7.80%-50.32% | -3.11%-15.68% | +1.27%
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 -59.84% | -37.43%-59.84% | -37.43%-59.84% | -24.23%-22.55% | -12.39%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 1.35%
Calls: 1.63% | 1.25%
Puts: 1.09% | 1.46%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -40.09% | -32.16%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -66.41% | -52.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($117.31M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.31 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
12:10BEARISHBEARISHBEARISH
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 1,173 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Nov 2013.8613.92$13.890.4%10.7928
$263.00Nov 2013.0113.07$13.040.5%10.78114
$261.00Nov 2014.7314.80$14.770.5%20.81204
$264.00Nov 1110.4910.54$10.520.5%140.861
$272.00Nov 206.216.24$6.230.5%1.3K0.5611.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 114.064.09$4.070.7%810.62206
$274.00Nov 204.884.92$4.900.8%1120.502.9K
$282.00Nov 209.479.55$9.510.8%40.762.3K
$276.00Nov 205.805.85$5.820.9%940.566.2K
$280.00Nov 208.108.17$8.140.9%7000.7038.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.44, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.210.25$0.2317.4%1999.00--
$276.00Nov 60.100.11$0.119.1%32.7K0.121.8K
$275.00Nov 60.280.29$0.293.4%62.2K0.257.0K
$274.00Nov 60.640.65$0.651.5%60.4K0.442.8K
$282.00Nov 90.050.06$0.0616.7%7.3K0.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.130.14$0.147.1%34.9K0.122.3K
$270.00Nov 60.070.08$0.0812.5%44.2K0.0721.1K
$272.00Nov 60.250.26$0.263.8%28.7K0.217.7K
$272.50Nov 60.360.37$0.372.7%19.1K0.287.7K
$273.00Nov 60.490.50$0.502.0%23.3K0.362.4K

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 130.210.25$0.2317.4%1999.00--
$230.00Nov 643.4243.93$43.681.2%--1.0013
$245.00Nov 628.4228.93$28.681.8%151.0022
$255.00Nov 618.4418.93$18.692.6%--1.0015
$257.00Nov 616.4416.93$16.692.9%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.9623.58$23.272.7%--1.0010
$320.00Nov 1145.9646.57$46.271.3%11.00--
$310.00Nov 1336.0236.61$36.321.6%81.00--
$287.00Nov 613.0713.55$13.313.6%101.0010
$288.00Nov 614.0714.56$14.323.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,214 active (total vol 1.0M, top 62.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.280.29$0.293.4%62.2K0.257.0K
$274.00Nov 60.640.65$0.651.5%60.4K0.442.8K
$273.00Nov 61.221.24$1.231.6%40.2K0.641.8K
$276.00Nov 60.100.11$0.119.1%32.7K0.121.8K
$272.50Nov 61.581.60$1.591.3%23.9K0.721.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.070.08$0.0812.5%44.2K0.0721.1K
$250.00Nov 200.790.82$0.813.7%35.7K0.0970.1K
$271.00Nov 60.130.14$0.147.1%34.9K0.122.3K
$275.00Dec 188.288.49$8.392.5%31.8K0.5285.1K
$267.00Nov 202.652.69$2.671.5%30.7K0.3045.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 64.4%, max 78.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.8%20.6%78.6%16.0K2.8K
$272.50Nov 6Dec 1135.5%20.7%71.7%23.9K1.4K
$273.00Nov 6Dec 1834.5%20.3%69.8%40.6K4.4K
$274.00Nov 6Dec 1832.8%20.0%63.8%60.4K3.6K
$275.00Nov 6Dec 1831.8%23.0%38.1%63.0K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.8%20.6%78.6%29.1K21.0K
$272.50Nov 6Dec 1135.5%20.7%71.7%19.1K7.7K
$273.00Nov 6Dec 1834.5%20.3%69.8%24.2K8.2K
$274.00Nov 6Dec 1832.8%20.0%63.8%8.4K5.2K
$275.00Nov 6Dec 1831.8%23.0%38.1%35.6K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 562 found (best R:R 11.82, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.11$0.89$0.1112%8.09$295.11
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
$288.00$289.00Dec 4$0.17$0.83$0.1717%4.88$288.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.39$4.61$0.3915%11.82$249.61
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.62$249.68
$230.00$220.00Dec 11$0.23$9.77$0.236%42.48$229.77
$250.00$245.00Nov 27$0.24$4.76$0.2411%19.83$249.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$274.00$275.00Dec 4$0.58$0.58$0.4250%1.38$274.58
$276.00$277.00Dec 4$0.53$0.53$0.4754%1.13$276.53
$276.00$277.00Dec 11$0.54$0.54$0.4654%1.17$276.54
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.50$272.00Nov 6$0.11$0.11$0.3972%0.28$272.39
$272.00$271.00Nov 6$0.12$0.12$0.8879%0.14$271.88
$273.00$272.50Nov 6$0.13$0.13$0.3764%0.35$272.87
$272.50$272.00Nov 13$0.19$0.19$0.3156%0.61$272.31
$268.00$267.50Nov 12$0.10$0.10$0.4074%0.25$267.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.15, cheapest $1.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1734.5%19.1%
$274.00Nov 6Nov 9$1.1832.8%19.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1334.5%19.1%
$274.00Nov 6Nov 9$1.1332.8%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 528 found (cheapest 0.57% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.65$0.92$1.57$272.43$275.570.57%
$273.00Nov 6$1.23$0.50$1.73$271.27$274.730.63%
$275.00Nov 6$0.29$1.55$1.84$273.16$276.840.67%
$272.50Nov 6$1.59$0.37$1.96$270.54$274.460.72%
$272.00Nov 6$1.99$0.26$2.25$269.75$274.250.82%
$276.00Nov 6$0.11$2.38$2.49$273.51$278.490.91%
$271.00Nov 6$2.88$0.14$3.02$267.98$274.021.10%
$277.00Nov 6$0.04$3.41$3.45$273.55$280.451.26%
$270.00Nov 6$3.81$0.08$3.89$266.11$273.891.42%
$274.00Nov 9$1.83$2.05$3.88$270.12$277.881.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.11$0.08$0.19$269.81$276.19
$276.00$271.00Nov 6$0.11$0.14$0.25$270.75$276.25
$276.00$272.00Nov 6$0.11$0.26$0.37$271.63$276.37
$275.00$270.00Nov 6$0.29$0.08$0.37$269.63$275.37
$275.00$271.00Nov 6$0.29$0.14$0.43$270.57$275.43
$275.00$272.00Nov 6$0.29$0.26$0.55$271.45$275.55
$276.00$272.50Nov 6$0.11$0.37$0.48$272.02$276.48
$275.00$272.50Nov 6$0.29$0.37$0.66$271.84$275.66
$276.00$273.00Nov 6$0.11$0.50$0.61$272.39$276.61
$275.00$273.00Nov 6$0.29$0.50$0.79$272.21$275.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.49$0.5151%0.96$247.51$282.49
247/248283/284Dec 18$0.46$0.5454%0.85$247.54$283.46
253/254282/283Dec 18$0.53$0.4746%1.13$253.47$282.53
251/252282/283Dec 18$0.51$0.4948%1.04$251.49$282.51
250/251282/283Dec 18$0.50$0.5049%1.00$250.50$282.50
249/250282/283Dec 18$0.49$0.5150%0.96$249.51$282.49
253/254283/284Dec 18$0.50$0.5049%1.00$253.50$283.50
268/268278/278Nov 13$0.29$0.2139%1.38$267.71$277.79
251/252283/284Dec 18$0.48$0.5250%0.92$251.52$283.48
252/253282/283Dec 18$0.51$0.4947%1.04$252.49$282.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.09$9.917%110.11
$265.00$267.50$270.00Nov 19$0.14$2.3612%16.86
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$273.00$274.00$275.00Nov 6$0.22$0.7839%3.55
$273.00$274.00$275.00Nov 9$0.07$0.9316%13.29
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$0.09$9.915%110.11
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$240.00$245.00$250.00Nov 27$0.07$4.934%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. 399 found (best net $-2.28, 390 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.59$11.41
$250.00$260.001:2Nov 10-$4.27$5.73
$252.50$262.001:2Nov 17-$4.58$4.92
$257.50$265.001:2Nov 16-$3.84$3.66
$235.00$250.001:2Dec 4-$11.76$3.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.28$14.72
$293.00$286.001:2Nov 11-$5.48$1.52
$290.00$284.001:2Nov 10-$4.53$1.47
$275.00$274.001:2Nov 6-$0.29$0.71
$274.00$273.001:2Nov 6-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.96%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.100.490.1%2.96%3.05%41718
$275.00Dec 18$7.530.480.5%2.75%3.21%85029.9K
$276.00Dec 18$6.970.460.8%2.55%3.37%7171.0K
$277.00Dec 18$6.440.441.2%2.35%3.54%2721.3K
$274.00Dec 11$7.680.500.1%2.81%2.90%1069
$278.00Dec 18$5.940.421.6%2.17%3.73%1.4K3.7K
$275.00Dec 11$7.100.490.5%2.59%3.05%11796
$276.00Dec 11$6.540.470.8%2.39%3.21%2130
$279.00Dec 18$5.460.401.9%1.99%3.92%3271.6K
$277.00Dec 11$6.010.441.2%2.20%3.39%924

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 452,586
Total Puts 591,497
Put/Call Ratio 1.31
Net Difference -138,911

Prior's Put/Call Breakdown

Total Calls 518,428
Total Puts 1,136,147
Put/Call Ratio 2.19
Net Difference -617,719

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