Tour v536
IWM
iShares Russell 2000 ETF
$273.77 +1.03%
(11/6 12:20) ◀
|
Friday, November 6, 2026 (12:25pm)
January 2026
|
▶ (11/6 12:30)
◀ 11/6 12:25 ▶

Option Volume

Detail
ℹ
Current (11/06 12:25pm) 1,083,058
Calls: 471,782 (44%)
Puts: 611,276 (56%)
Prior (11/05) 1,752,596
Calls: 554,845 (32%)
Puts: 1,197,751 (68%)
Current vs Prior -38.20%
Calls: -14.97% (Calls)
Puts: -48.96% (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 -47.24%
Calls: -41.83%
Puts: -50.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:25pm) $177.36M
Calls: $59.04M (33%)
Puts: $118.32M (67%)
Prior (11/05) $551.49M
Calls: $36.26M (7%)
Puts: $515.24M (93%)
Current vs Prior -67.84%
Calls: +62.84%
Puts: -77.04%
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 -42.53%
Calls: -18.02%
Puts: -49.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:25pm) 1.30
Prior (11/05) 2.16
Current vs Prior -39.98%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:25pm) 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 0.76% | 1.62%0.76% | 1.62%0.76% | 2.85%3.11% | 6.13%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -60.97% | -37.72%-60.97% | -37.72%-60.97% | -24.33%-22.56% | -12.08%
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 -42.42% | -8.04%-12.99% | -8.22%-51.71% | -3.25%-15.69% | +1.62%
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 -60.97% | -37.72%-60.97% | -37.72%-60.97% | -24.33%-22.56% | -12.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.98% | 0.91%
Calls: 0.81% | 0.83%
Puts: 1.16% | 0.99%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -56.83% | -54.27%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -75.79% | -67.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($118.32M). Light premium activity with dollar volume down 68% 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
12:25BEARISHBEARISHBEARISH
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 1,164 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1145.4045.53$45.470.3%--0.93153
$225.00Dec 1850.3050.45$50.380.3%10.949.5K
$225.00Dec 1150.2450.39$50.320.3%--0.9368
$264.00Nov 2012.2012.24$12.220.3%20.76233
$266.00Nov 118.768.79$8.770.3%250.821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 114.634.65$4.640.4%390.672.9K
$282.00Nov 118.458.49$8.470.5%70.89727
$276.00Nov 114.034.05$4.040.5%830.61206
$274.00Nov 133.613.63$3.620.6%2910.50667
$275.00Nov 205.305.33$5.320.6%7430.5348.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.45, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.210.25$0.2317.4%1999.00--
$276.00Nov 60.090.10$0.1010.0%35.5K0.121.8K
$275.00Nov 60.250.26$0.263.8%66.6K0.267.0K
$274.00Nov 60.620.63$0.631.6%66.0K0.472.8K
$282.00Nov 90.050.06$0.0616.7%7.3K0.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.110.12$0.128.3%36.7K0.102.3K
$270.00Nov 60.060.07$0.0714.3%45.5K0.0621.1K
$272.00Nov 60.230.24$0.244.2%29.6K0.197.7K
$272.50Nov 60.320.33$0.333.0%20.1K0.257.7K
$273.00Nov 60.450.46$0.462.2%29.1K0.332.4K

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--
$240.00Nov 1033.8234.21$34.021.1%11.001
$250.00Nov 1023.7124.27$23.992.3%--1.0010
$230.00Nov 1343.8044.38$44.091.3%--1.0010
$240.00Nov 1333.8934.41$34.151.5%--1.00140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 64.124.29$4.214.0%1191.006.2K
$279.00Nov 65.125.28$5.203.1%891.002.4K
$280.00Nov 66.126.27$6.202.4%1101.006.0K
$281.00Nov 67.127.29$7.212.4%291.00667
$282.00Nov 68.128.32$8.222.4%831.00649

Most actively traded options today. High liquidity = easy entry/exit. 1,227 active (total vol 1.1M, top 66.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.250.26$0.263.8%66.6K0.267.0K
$274.00Nov 60.620.63$0.631.6%66.0K0.472.8K
$273.00Nov 61.221.23$1.230.8%41.3K0.671.8K
$276.00Nov 60.090.10$0.1010.0%35.5K0.121.8K
$272.50Nov 61.591.61$1.601.3%24.0K0.751.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.060.07$0.0714.3%45.5K0.0621.1K
$271.00Nov 60.110.12$0.128.3%36.7K0.102.3K
$250.00Nov 200.790.81$0.802.5%35.7K0.0970.1K
$275.00Dec 188.368.45$8.401.1%32.0K0.5285.1K
$267.00Nov 202.642.66$2.650.8%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 62.7%, max 77.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.8%20.7%77.6%16.1K2.8K
$272.50Nov 6Dec 1135.6%20.8%71.4%24.1K1.4K
$273.00Nov 6Dec 1834.3%20.4%68.3%41.7K4.4K
$274.00Nov 6Dec 1832.4%20.1%61.4%66.0K3.6K
$275.00Nov 6Dec 1831.2%23.1%35.0%67.5K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.8%20.7%77.6%30.1K21.0K
$272.50Nov 6Dec 1135.6%20.8%71.4%20.1K7.7K
$273.00Nov 6Dec 1834.3%20.4%68.3%30.0K8.2K
$274.00Nov 6Dec 1832.4%20.1%61.4%10.1K5.2K
$275.00Nov 6Dec 1831.2%23.1%35.0%35.9K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 563 found (best R:R 1.17, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$273.00$274.00Nov 6$0.60$0.40$0.6067%0.67$273.60
$287.00$287.50Dec 11$0.12$0.38$0.1223%3.17$287.12
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
$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$0.46$0.54$0.4692%1.17$298.54
$250.00$245.00Dec 11$0.38$4.62$0.3814%12.16$249.62
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$240.00Nov 19$0.18$7.32$0.187%40.67$247.32
$250.00$245.00Dec 4$0.32$4.68$0.3213%14.62$249.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 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$0.4250%1.38$274.58
$274.00$275.00Dec 11$0.59$0.59$0.4149%1.44$274.59
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Dec 4$0.56$0.56$0.4452%1.27$275.56
$276.00$277.00Dec 11$0.54$0.54$0.4653%1.17$276.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.12$0.12$0.8881%0.14$271.88
$273.00$272.50Nov 6$0.13$0.13$0.3767%0.35$272.87
$267.50$267.00Nov 17$0.12$0.12$0.3871%0.32$267.38
$268.00$267.50Nov 12$0.10$0.10$0.4074%0.25$267.90
$269.00$268.00Nov 9$0.13$0.13$0.8781%0.15$268.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.17, cheapest $1.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1834.3%19.1%
$274.00Nov 6Nov 9$1.2032.4%19.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.1434.3%19.1%
$274.00Nov 6Nov 9$1.1632.4%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 530 found (cheapest 0.54% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.63$0.86$1.49$272.51$275.490.54%
$273.00Nov 6$1.23$0.46$1.69$271.31$274.690.62%
$275.00Nov 6$0.26$1.48$1.74$273.26$276.740.64%
$272.50Nov 6$1.60$0.33$1.93$270.57$274.430.70%
$272.00Nov 6$2.01$0.24$2.25$269.75$274.250.82%
$276.00Nov 6$0.10$2.31$2.41$273.59$278.410.88%
$271.00Nov 6$2.90$0.12$3.02$267.98$274.021.10%
$277.00Nov 6$0.04$3.22$3.26$273.74$280.261.19%
$277.50Nov 6$0.03$3.71$3.74$273.76$281.241.37%
$274.00Nov 9$1.83$2.02$3.85$270.15$277.851.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.10$0.07$0.17$269.83$276.17
$276.00$271.00Nov 6$0.10$0.12$0.22$270.78$276.22
$276.00$272.00Nov 6$0.10$0.24$0.34$271.66$276.34
$275.00$270.00Nov 6$0.26$0.07$0.33$269.67$275.33
$275.00$271.00Nov 6$0.26$0.12$0.38$270.62$275.38
$276.00$272.50Nov 6$0.10$0.33$0.43$272.07$276.43
$275.00$272.00Nov 6$0.26$0.24$0.50$271.50$275.50
$275.00$272.50Nov 6$0.26$0.33$0.59$271.91$275.59
$276.00$273.00Nov 6$0.10$0.46$0.56$272.44$276.56
$275.00$273.00Nov 6$0.26$0.46$0.72$272.28$275.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250283/284Dec 18$0.48$0.5252%0.92$249.52$283.48
248/249283/284Dec 18$0.47$0.5352%0.89$248.53$283.47
251/252283/284Dec 18$0.49$0.5150%0.96$251.51$283.49
250/251283/284Dec 18$0.48$0.5251%0.92$250.52$283.48
249/250282/283Dec 18$0.49$0.5150%0.96$249.51$282.49
248/249282/283Dec 18$0.48$0.5250%0.92$248.52$282.48
253/254283/284Dec 18$0.50$0.5048%1.00$253.50$283.50
252/253283/284Dec 18$0.49$0.5149%0.96$252.51$283.49
251/252282/283Dec 18$0.50$0.5048%1.00$251.50$282.50
254/255281/282Dec 4$0.48$0.5250%0.92$254.52$281.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.21$9.797%46.62
$262.50$265.00$267.50Nov 19$0.08$2.4210%30.25
$273.00$274.00$275.00Nov 6$0.23$0.7741%3.35
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
$275.00$276.00$277.00Nov 6$0.10$0.9022%9.00
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$0.08$4.926%61.50
$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. 401 found (best net $-2.13, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.71$11.29
$250.00$260.001:2Nov 10-$4.35$5.65
$257.50$265.001:2Nov 16-$3.77$3.73
$235.00$250.001:2Dec 4-$11.77$3.23
$252.50$261.001:2Nov 17-$6.27$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.13$14.87
$293.00$286.001:2Nov 11-$5.39$1.61
$290.00$284.001:2Nov 10-$4.41$1.59
$275.00$274.001:2Nov 6-$0.24$0.76
$274.00$273.001:2Nov 6-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 2.98%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.150.490.1%2.98%3.06%41718
$275.00Dec 18$7.570.480.5%2.77%3.21%93929.9K
$276.00Dec 18$7.020.460.8%2.56%3.38%7181.0K
$277.00Dec 18$6.480.441.2%2.37%3.55%2721.3K
$274.00Dec 11$7.730.510.1%2.82%2.91%1169
$278.00Dec 18$5.990.421.6%2.19%3.73%1.4K3.7K
$275.00Dec 11$7.140.490.5%2.61%3.06%12296
$276.00Dec 11$6.600.470.8%2.41%3.23%3130
$279.00Dec 18$5.500.401.9%2.01%3.92%3291.6K
$277.00Dec 11$6.060.451.2%2.21%3.39%1024

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 471,782
Total Puts 611,276
Put/Call Ratio 1.30
Net Difference -139,494

Prior's Put/Call Breakdown

Total Calls 554,845
Total Puts 1,197,751
Put/Call Ratio 2.16
Net Difference -642,906

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