Tour v536
IWM
iShares Russell 2000 ETF
$273.61 +0.97%
(11/6 12:10) ◀
|
Friday, November 6, 2026 (12:15pm)
January 2026
|
▶ (11/6 12:20)
◀ 11/6 12:15 ▶

Option Volume

Detail
ℹ
Current (11/06 12:15pm) 1,055,712
Calls: 459,707 (44%)
Puts: 596,005 (56%)
Prior (11/05) 1,701,687
Calls: 537,791 (32%)
Puts: 1,163,896 (68%)
Current vs Prior -37.96%
Calls: -14.52% (Calls)
Puts: -48.79% (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 -48.57%
Calls: -43.32%
Puts: -52.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:15pm) $174.87M
Calls: $55.80M (32%)
Puts: $119.07M (68%)
Prior (11/05) $509.71M
Calls: $38.02M (7%)
Puts: $471.70M (93%)
Current vs Prior -65.69%
Calls: +46.78%
Puts: -74.76%
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 -43.33%
Calls: -22.52%
Puts: -49.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:15pm) 1.30
Prior (11/05) 2.16
Current vs Prior -40.09%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:15pm) 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 0.78% | 1.62%0.78% | 1.62%0.78% | 2.84%3.10% | 6.11%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -60.20% | -37.82%-60.20% | -37.82%-60.20% | -24.57%-22.78% | -12.24%
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 -41.28% | -8.19%-11.27% | -8.37%-50.75% | -3.56%-15.93% | +1.44%
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 -60.20% | -37.82%-60.20% | -37.82%-60.20% | -24.57%-22.78% | -12.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 1.36%
Calls: 1.75% | 1.30%
Puts: 1.01% | 1.42%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -39.21% | -31.66%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -65.91% | -52.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($119.07M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.30 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
12:15BEARISHBEARISHBEARISH
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 1,175 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1850.1450.35$50.250.4%--0.949.5K
$225.00Dec 1150.0850.29$50.190.4%--0.9368
$230.00Dec 1145.2445.43$45.340.4%--0.93153
$230.00Dec 1845.3245.52$45.420.4%--0.9313.5K
$230.00Dec 444.8445.04$44.940.4%--0.9377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 117.747.79$7.770.6%--0.86534
$286.00Nov 2012.7712.86$12.820.7%10.87511
$278.00Nov 206.967.01$6.990.7%160.634.6K
$280.00Nov 116.916.96$6.940.7%270.82848
$280.00Nov 208.198.25$8.220.7%7000.7038.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 60.100.11$0.119.1%33.9K0.111.8K
$275.00Nov 60.250.26$0.263.8%64.0K0.247.0K
$274.00Nov 60.580.59$0.591.7%62.6K0.432.8K
$281.00Nov 90.080.09$0.0911.1%5670.051.0K
$282.00Nov 90.050.06$0.0616.7%7.3K0.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.070.08$0.0812.5%44.5K0.0721.1K
$271.00Nov 60.140.15$0.156.7%35.3K0.122.3K
$272.00Nov 60.280.29$0.293.4%29.1K0.227.7K
$272.50Nov 60.390.40$0.402.5%19.4K0.297.7K
$273.00Nov 60.540.55$0.551.8%25.3K0.372.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 575 found (avg delta 2.52, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.25$0.2321.7%1999.00--
$230.00Nov 643.4643.95$43.711.1%--1.0013
$245.00Nov 628.4728.95$28.711.7%151.0022
$255.00Nov 618.4918.94$18.722.4%--1.0015
$257.00Nov 616.4716.95$16.712.9%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.0423.67$23.362.7%--1.0010
$320.00Nov 1146.0346.59$46.311.2%11.00--
$310.00Nov 1336.0336.60$36.321.6%81.00--
$287.00Nov 613.2013.47$13.342.0%101.0010
$288.00Nov 614.0714.48$14.282.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,218 active (total vol 1.1M, top 64.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.250.26$0.263.8%64.0K0.247.0K
$274.00Nov 60.580.59$0.591.7%62.6K0.432.8K
$273.00Nov 61.131.15$1.141.8%40.6K0.631.8K
$276.00Nov 60.100.11$0.119.1%33.9K0.111.8K
$272.50Nov 61.491.50$1.500.7%23.9K0.711.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.070.08$0.0812.5%44.5K0.0721.1K
$250.00Nov 200.800.82$0.812.5%35.7K0.0970.1K
$271.00Nov 60.140.15$0.156.7%35.3K0.122.3K
$275.00Dec 188.408.53$8.471.5%31.9K0.5285.1K
$267.00Nov 202.682.72$2.701.5%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 65.4%, max 80.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1837.2%20.6%80.1%16.0K2.8K
$272.50Nov 6Dec 1135.7%20.7%72.3%23.9K1.4K
$273.00Nov 6Dec 1834.5%20.3%69.9%41.0K4.4K
$274.00Nov 6Dec 1833.0%20.0%65.1%62.7K3.6K
$275.00Nov 6Dec 1832.1%23.0%39.6%64.9K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1837.2%20.6%80.1%29.6K21.0K
$272.50Nov 6Dec 1135.7%20.7%72.3%19.4K7.7K
$273.00Nov 6Dec 1834.5%20.3%69.9%26.3K8.2K
$274.00Nov 6Dec 1833.0%20.0%65.1%8.9K5.2K
$275.00Nov 6Dec 1832.1%23.0%39.6%35.6K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 566 found (best R:R 0.59, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Nov 6$0.55$0.45$0.5563%0.82$273.55
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$293.00$294.00Dec 18$0.14$0.86$0.1414%6.14$293.14
$290.00$291.00Dec 11$0.17$0.83$0.1717%4.88$290.17
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$298.00Dec 18$0.63$0.37$0.6392%0.59$298.37
$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$0.33$4.67$0.3313%14.15$249.67
$247.50$240.00Nov 19$0.19$7.31$0.197%38.47$247.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Dec 11$0.58$0.58$0.4250%1.38$274.58
$274.00$275.00Nov 27$0.57$0.57$0.4350%1.33$274.57
$275.00$276.00Dec 11$0.56$0.56$0.4452%1.27$275.56
$277.00$278.00Dec 18$0.51$0.51$0.4956%1.04$277.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.14$0.14$0.8678%0.16$271.86
$273.00$272.50Nov 6$0.15$0.15$0.3563%0.43$272.85
$272.50$272.00Nov 6$0.11$0.11$0.3971%0.28$272.39
$268.00$267.50Nov 13$0.11$0.11$0.3972%0.28$267.89
$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 $1.14, cheapest $1.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1634.5%19.0%
$274.00Nov 6Nov 9$1.1633.0%19.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1234.5%19.0%
$274.00Nov 6Nov 9$1.1333.0%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 527 found (cheapest 0.58% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.59$0.99$1.58$272.42$275.580.58%
$273.00Nov 6$1.14$0.55$1.69$271.31$274.690.62%
$272.50Nov 6$1.50$0.40$1.90$270.60$274.400.69%
$275.00Nov 6$0.26$1.65$1.91$273.09$276.910.70%
$272.00Nov 6$1.88$0.29$2.17$269.83$274.170.79%
$276.00Nov 6$0.11$2.50$2.61$273.39$278.610.95%
$271.00Nov 6$2.76$0.15$2.91$268.09$273.911.06%
$277.00Nov 6$0.05$3.38$3.43$273.57$280.431.25%
$270.00Nov 6$3.69$0.08$3.77$266.23$273.771.38%
$274.00Nov 9$1.75$2.12$3.87$270.13$277.871.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$277.00$270.00Nov 6$0.05$0.08$0.13$269.87$277.13
$276.00$270.00Nov 6$0.11$0.08$0.19$269.81$276.19
$277.00$271.00Nov 6$0.05$0.15$0.20$270.80$277.20
$276.00$271.00Nov 6$0.11$0.15$0.26$270.74$276.26
$277.00$272.00Nov 6$0.05$0.29$0.34$271.66$277.34
$275.00$270.00Nov 6$0.26$0.08$0.34$269.66$275.34
$276.00$272.00Nov 6$0.11$0.29$0.40$271.60$276.40
$275.00$271.00Nov 6$0.26$0.15$0.41$270.59$275.41
$275.00$272.00Nov 6$0.26$0.29$0.55$271.45$275.55
$277.00$272.50Nov 6$0.05$0.40$0.45$272.05$277.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 525 found (best R:R 1.63, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/268278/278Nov 13$0.31$0.1939%1.63$267.69$277.81
253/254281/282Dec 4$0.48$0.5251%0.92$253.52$281.48
257/258281/282Dec 4$0.52$0.4847%1.08$257.48$281.52
249/250282/283Dec 18$0.49$0.5150%0.96$249.51$282.49
248/249282/283Dec 18$0.48$0.5251%0.92$248.52$282.48
252/253282/283Dec 18$0.51$0.4948%1.04$252.49$282.51
251/252282/283Dec 18$0.50$0.5048%1.00$251.50$282.50
257/258279/280Nov 20$0.47$0.5351%0.89$257.53$279.47
255/256281/282Dec 4$0.49$0.5149%0.96$255.51$281.49
256/257281/282Dec 4$0.50$0.5048%1.00$256.50$281.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.06$9.947%165.67
$270.00$271.00$272.00Nov 6$0.05$0.9515%19.00
$276.00$277.00$278.00Nov 9$0.05$0.9514%19.00
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
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$0.07$9.933%141.86
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$240.00$245.00$250.00Nov 27$0.08$4.924%61.50

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 $-2.30, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.62$11.38
$250.00$260.001:2Nov 10-$4.15$5.85
$252.50$262.001:2Nov 17-$4.33$5.17
$257.50$265.001:2Nov 16-$3.61$3.89
$235.00$250.001:2Dec 4-$11.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.30$14.70
$293.00$286.001:2Nov 11-$5.41$1.59
$290.00$284.001:2Nov 10-$4.46$1.54
$275.00$274.001:2Nov 6-$0.33$0.67
$274.00$273.001:2Nov 6-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.94%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.040.490.1%2.94%3.08%41718
$275.00Dec 18$7.480.480.5%2.73%3.24%93729.9K
$276.00Dec 18$6.930.460.9%2.53%3.41%7171.0K
$277.00Dec 18$6.400.441.2%2.34%3.58%2721.3K
$274.00Dec 11$7.630.500.1%2.79%2.93%1069
$278.00Dec 18$5.890.421.6%2.15%3.76%1.4K3.7K
$275.00Dec 11$7.050.480.5%2.58%3.08%11796
$276.00Dec 11$6.500.460.9%2.38%3.25%2130
$279.00Dec 18$5.410.402.0%1.98%3.95%3271.6K
$277.00Dec 11$5.980.441.2%2.19%3.42%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 459,707
Total Puts 596,005
Put/Call Ratio 1.30
Net Difference -136,298

Prior's Put/Call Breakdown

Total Calls 537,791
Total Puts 1,163,896
Put/Call Ratio 2.16
Net Difference -626,105

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