Tour v536
IWM
iShares Russell 2000 ETF
$273.69 +1.00%
(11/6 12:15) ◀
|
Friday, November 6, 2026 (12:20pm)
January 2026
|
▶ (11/6 12:25)
◀ 11/6 12:20 ▶

Option Volume

Detail
ℹ
Current (11/06 12:20pm) 1,064,660
Calls: 464,450 (44%)
Puts: 600,210 (56%)
Prior (11/05) 1,721,821
Calls: 545,305 (32%)
Puts: 1,176,516 (68%)
Current vs Prior -38.17%
Calls: -14.83% (Calls)
Puts: -48.98% (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 -48.13%
Calls: -42.74%
Puts: -51.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:20pm) $175.36M
Calls: $57.15M (33%)
Puts: $118.20M (67%)
Prior (11/05) $511.61M
Calls: $37.75M (7%)
Puts: $473.87M (93%)
Current vs Prior -65.72%
Calls: +51.41%
Puts: -75.06%
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 -43.18%
Calls: -20.64%
Puts: -50.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:20pm) 1.29
Prior (11/05) 2.16
Current vs Prior -40.10%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -14.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:20pm) 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 0.77% | 1.61%0.77% | 1.61%0.77% | 2.84%3.11% | 6.12%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -60.77% | -37.98%-60.77% | -37.98%-60.77% | -24.50%-22.72% | -12.21%
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 -42.13% | -8.43%-12.55% | -8.61%-51.46% | -3.46%-15.86% | +1.47%
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 -60.77% | -37.98%-60.77% | -37.98%-60.77% | -24.50%-22.72% | -12.21%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 0.92%
Calls: 1.68% | 0.85%
Puts: 1.10% | 0.98%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -38.77% | -53.77%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -65.67% | -67.61%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($118.20M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.29 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
12:20BEARISHBEARISHBEARISH
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 1,172 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 1310.1110.14$10.130.3%790.80241
$266.00Nov 118.708.73$8.720.3%250.811
$264.00Nov 1110.4710.51$10.490.4%140.861
$267.00Nov 117.847.87$7.860.4%90.797
$225.00Dec 1150.1650.36$50.260.4%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 114.084.10$4.090.5%830.62206
$270.00Nov 111.661.67$1.670.6%3.4K0.321.0K
$277.00Nov 114.674.70$4.690.6%390.672.9K
$278.00Nov 94.654.68$4.670.6%380.831.4K
$277.50Nov 135.485.52$5.500.7%40.66547

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 60.090.10$0.1010.0%34.5K0.111.8K
$275.00Nov 60.250.26$0.263.8%65.4K0.257.0K
$274.00Nov 60.600.61$0.611.6%64.0K0.452.8K
$281.00Nov 90.080.09$0.0911.1%5670.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.070.08$0.0812.5%44.8K0.0721.1K
$271.00Nov 60.130.14$0.147.1%36.1K0.112.3K
$272.00Nov 60.250.26$0.263.8%29.3K0.207.7K
$272.50Nov 60.350.36$0.362.8%19.6K0.277.7K
$273.00Nov 60.480.49$0.492.0%26.4K0.352.4K

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 130.210.25$0.2317.4%1999.00--
$230.00Nov 643.5443.95$43.750.9%--1.0013
$245.00Nov 628.5328.93$28.731.4%151.0022
$255.00Nov 618.5418.94$18.742.1%--1.0015
$257.00Nov 616.5316.97$16.752.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.0223.56$23.292.3%--1.0010
$320.00Nov 1146.0446.48$46.261.0%11.00--
$310.00Nov 1336.0236.49$36.261.3%81.00--
$287.00Nov 613.1613.41$13.291.9%101.0010
$288.00Nov 614.0314.46$14.253.0%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,221 active (total vol 1.1M, top 65.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.250.26$0.263.8%65.4K0.257.0K
$274.00Nov 60.600.61$0.611.6%64.0K0.452.8K
$273.00Nov 61.181.20$1.191.7%40.7K0.651.8K
$276.00Nov 60.090.10$0.1010.0%34.5K0.111.8K
$272.50Nov 61.541.56$1.551.3%24.0K0.731.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.070.08$0.0812.5%44.8K0.0721.1K
$271.00Nov 60.130.14$0.147.1%36.1K0.112.3K
$250.00Nov 200.800.82$0.812.5%35.7K0.0970.1K
$275.00Dec 188.368.50$8.431.7%31.9K0.5285.1K
$267.00Nov 202.652.70$2.681.9%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 62.1%, max 75.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.2%20.6%75.4%16.0K2.8K
$272.50Nov 6Dec 1135.2%20.7%69.6%24.0K1.4K
$273.00Nov 6Dec 1833.9%20.3%67.0%41.1K4.4K
$274.00Nov 6Dec 1832.3%20.0%61.3%64.0K3.6K
$275.00Nov 6Dec 1831.4%23.0%36.3%66.4K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.2%20.6%75.4%29.7K21.0K
$272.50Nov 6Dec 1135.2%20.7%69.6%19.6K7.7K
$273.00Nov 6Dec 1833.9%20.3%67.0%27.4K8.2K
$274.00Nov 6Dec 1832.7%20.0%63.5%9.5K5.2K
$275.00Nov 6Dec 1831.4%23.0%36.3%35.7K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 560 found (best R:R 11.82, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 18$0.12$0.88$0.1213%7.33$294.12
$287.00$287.50Dec 4$0.10$0.40$0.1019%4.00$287.10
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$289.00$290.00Dec 4$0.15$0.85$0.1515%5.67$289.15
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.39$4.61$0.3914%11.82$249.61
$250.00$240.00Nov 17$0.22$9.78$0.227%44.45$249.78
$245.00$240.00Dec 11$0.29$4.71$0.2911%16.24$244.71
$247.50$240.00Nov 19$0.19$7.31$0.197%38.47$247.31
$250.00$245.00Dec 4$0.33$4.67$0.3313%14.15$249.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.58$0.58$0.4251%1.38$274.58
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$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
$274.00$275.00Dec 11$0.58$0.58$0.4250%1.38$274.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.12$0.12$0.8880%0.14$271.88
$273.00$272.50Nov 6$0.13$0.13$0.3765%0.35$272.87
$268.00$267.50Nov 18$0.13$0.13$0.3769%0.35$267.87
$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$1.1733.9%19.0%
$274.00Nov 6Nov 9$1.1832.3%19.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1333.9%19.0%
$274.00Nov 6Nov 9$1.1432.7%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 528 found (cheapest 0.56% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.61$0.91$1.52$272.48$275.520.56%
$273.00Nov 6$1.19$0.49$1.68$271.32$274.680.61%
$275.00Nov 6$0.26$1.56$1.82$273.18$276.820.66%
$272.50Nov 6$1.55$0.36$1.91$270.59$274.410.70%
$272.00Nov 6$1.95$0.26$2.21$269.79$274.210.81%
$276.00Nov 6$0.10$2.40$2.50$273.50$278.500.91%
$271.00Nov 6$2.84$0.14$2.98$268.02$273.981.09%
$277.00Nov 6$0.04$3.32$3.36$273.64$280.361.23%
$277.50Nov 6$0.03$3.80$3.83$273.67$281.331.40%
$274.00Nov 9$1.79$2.05$3.84$270.16$277.841.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.10$0.08$0.18$269.82$276.18
$276.00$271.00Nov 6$0.10$0.14$0.24$270.76$276.24
$276.00$272.00Nov 6$0.10$0.26$0.36$271.64$276.36
$275.00$270.00Nov 6$0.26$0.08$0.34$269.66$275.34
$275.00$271.00Nov 6$0.26$0.14$0.40$270.60$275.40
$275.00$272.00Nov 6$0.26$0.26$0.52$271.48$275.52
$276.00$272.50Nov 6$0.10$0.36$0.46$272.04$276.46
$275.00$272.50Nov 6$0.26$0.36$0.62$271.88$275.62
$276.00$273.00Nov 6$0.10$0.49$0.59$272.41$276.59
$275.00$273.00Nov 6$0.26$0.49$0.75$272.25$275.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
255/256280/281Nov 27$0.48$0.5252%0.92$255.52$280.48
255/256281/282Dec 4$0.50$0.5049%1.00$255.50$281.50
249/250283/284Dec 18$0.47$0.5352%0.89$249.53$283.47
249/250282/283Dec 18$0.49$0.5150%0.96$249.51$282.49
257/258280/281Nov 27$0.49$0.5150%0.96$257.51$280.49
252/253283/284Dec 18$0.49$0.5150%0.96$252.51$283.49
268/268278/278Nov 13$0.29$0.2139%1.38$267.71$277.79
261/262278/279Nov 16$0.48$0.5250%0.92$261.52$278.48
255/256281/282Nov 27$0.44$0.5654%0.79$255.56$281.44
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. 149 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.867%70.43
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$273.00$274.00$275.00Nov 6$0.23$0.7740%3.35
$260.00$262.50$265.00Nov 19$0.09$2.418%26.78
$265.00$267.50$270.00Nov 19$0.15$2.3512%15.67
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$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.06$9.943%165.67
$240.00$245.00$250.00Dec 11$0.10$4.905%49.00
$235.00$240.00$245.00Dec 4$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 398 found (best net $-2.26, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.70$11.30
$250.00$260.001:2Nov 10-$4.28$5.72
$252.50$262.001:2Nov 17-$4.42$5.08
$257.50$265.001:2Nov 16-$3.68$3.82
$235.00$250.001:2Dec 4-$11.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.26$14.74
$293.00$286.001:2Nov 11-$5.33$1.67
$290.00$284.001:2Nov 10-$4.38$1.62
$275.00$274.001:2Nov 6-$0.26$0.74
$274.00$273.001:2Nov 6-$0.07$0.93

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%3.07%41718
$275.00Dec 18$7.520.480.5%2.75%3.23%93929.9K
$276.00Dec 18$6.970.460.8%2.55%3.39%7171.0K
$277.00Dec 18$6.440.441.2%2.35%3.56%2721.3K
$274.00Dec 11$7.670.510.1%2.80%2.92%1069
$275.00Dec 11$7.090.490.5%2.59%3.07%11796
$278.00Dec 18$5.930.421.6%2.17%3.74%1.4K3.7K
$276.00Dec 11$6.550.470.8%2.39%3.24%2130
$279.00Dec 18$5.450.401.9%1.99%3.93%3271.6K
$277.00Dec 11$6.020.441.2%2.20%3.41%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 464,450
Total Puts 600,210
Put/Call Ratio 1.29
Net Difference -135,760

Prior's Put/Call Breakdown

Total Calls 545,305
Total Puts 1,176,516
Put/Call Ratio 2.16
Net Difference -631,211

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