Tour v536
IWM
iShares Russell 2000 ETF
$273.88 +1.07%
(11/6 12:30) ◀
|
Friday, November 6, 2026 (12:35pm)
January 2026
|
▶ (11/6 12:40)
◀ 11/6 12:35 ▶

Option Volume

Detail
ℹ
Current (11/06 12:35pm) 1,123,440
Calls: 487,604 (43%)
Puts: 635,836 (57%)
Prior (11/05) 1,821,896
Calls: 572,800 (31%)
Puts: 1,249,096 (69%)
Current vs Prior -38.34%
Calls: -14.87% (Calls)
Puts: -49.10% (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 -45.27%
Calls: -39.88%
Puts: -48.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:35pm) $181.70M
Calls: $62.70M (35%)
Puts: $119.01M (65%)
Prior (11/05) $573.00M
Calls: $37.76M (7%)
Puts: $535.24M (93%)
Current vs Prior -68.29%
Calls: +66.03%
Puts: -77.77%
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 -41.12%
Calls: -12.95%
Puts: -49.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:35pm) 1.30
Prior (11/05) 2.18
Current vs Prior -40.20%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:35pm) 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 0.75% | 1.65%0.75% | 1.65%0.75% | 2.88%3.15% | 6.14%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -61.73% | -36.48%-61.73% | -36.47%-61.73% | -23.39%-21.50% | -11.80%
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 -43.55% | -6.21%-14.69% | -6.39%-52.65% | -2.04%-14.53% | +1.94%
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 -61.73% | -36.48%-61.73% | -36.47%-61.73% | -23.39%-21.50% | -11.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 0.90%
Calls: 1.56% | 0.79%
Puts: 1.30% | 1.00%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -37.00% | -54.77%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -64.68% | -68.31%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($119.01M). 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
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
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 1,175 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1150.3650.49$50.430.3%--0.9368
$230.00Dec 1845.6045.72$45.660.3%--0.9313.5K
$225.00Dec 1850.4150.55$50.480.3%60.949.5K
$230.00Dec 445.1245.25$45.190.3%--0.9377
$240.00Dec 1135.9536.06$36.010.3%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 114.604.62$4.610.4%500.662.9K
$271.00Nov 111.931.94$1.940.5%8000.35231
$297.00Dec 1823.5823.71$23.650.5%--0.9097
$278.00Nov 115.245.27$5.260.6%160.72624
$275.00Nov 113.493.51$3.500.6%2060.56340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.45, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.220.26$0.2416.7%1999.00--
$276.00Nov 60.080.09$0.0911.1%37.2K0.101.8K
$275.00Nov 60.260.27$0.273.7%70.3K0.257.0K
$274.00Nov 60.650.66$0.661.5%69.0K0.472.8K
$282.00Nov 90.050.06$0.0616.7%7.3K0.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.090.10$0.1010.0%37.9K0.102.3K
$270.00Nov 60.050.06$0.0616.7%46.3K0.0521.1K
$272.00Nov 60.190.20$0.205.0%31.3K0.187.7K
$272.50Nov 60.270.28$0.283.6%21.1K0.247.7K
$273.00Nov 60.380.39$0.392.6%33.5K0.322.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 579 found (avg delta 2.50, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.220.26$0.2416.7%1999.00--
$220.00Nov 653.5754.01$53.790.8%11.001
$225.00Nov 648.5849.02$48.800.9%41.006
$230.00Nov 643.5744.01$43.791.0%--1.0013
$245.00Nov 628.5729.01$28.791.5%151.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 1145.9046.45$46.181.2%11.00--
$297.00Nov 922.9123.44$23.182.3%--1.0010
$310.00Nov 1335.8636.44$36.151.6%81.00--
$287.00Nov 613.0413.28$13.161.8%101.0010
$288.00Nov 613.9914.42$14.213.0%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,235 active (total vol 1.1M, top 70.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.260.27$0.273.7%70.3K0.257.0K
$274.00Nov 60.650.66$0.661.5%69.0K0.472.8K
$273.00Nov 61.271.29$1.281.6%42.3K0.681.8K
$276.00Nov 60.080.09$0.0911.1%37.2K0.101.8K
$272.50Nov 61.661.67$1.670.6%24.2K0.761.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.050.06$0.0616.7%46.3K0.0521.1K
$271.00Nov 60.090.10$0.1010.0%37.9K0.102.3K
$250.00Nov 200.810.83$0.822.4%35.7K0.0970.1K
$273.00Nov 60.380.39$0.392.6%33.5K0.322.4K
$275.00Dec 188.358.43$8.391.0%32.0K0.5285.1K

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 57.8%, max 73.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.1%20.8%73.7%16.1K2.8K
$272.50Nov 6Dec 1134.6%20.9%65.4%24.2K1.4K
$273.00Nov 6Dec 1833.5%20.5%63.1%42.6K4.4K
$274.00Nov 6Dec 1831.5%20.2%56.2%69.1K3.6K
$275.00Nov 6Dec 1830.3%23.2%30.8%71.2K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.1%20.8%73.7%31.8K21.0K
$272.50Nov 6Dec 1134.6%20.9%65.4%21.1K7.7K
$273.00Nov 6Dec 1833.5%20.5%63.1%34.4K8.2K
$274.00Nov 6Dec 1831.5%20.2%56.2%12.5K5.2K
$275.00Nov 6Dec 1830.3%23.2%30.8%36.3K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 566 found (best R:R 1.17, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Dec 11$0.11$0.89$0.1112%8.09$294.11
$293.00$294.00Dec 18$0.14$0.86$0.1414%6.14$293.14
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
$295.00$296.00Dec 18$0.12$0.88$0.1212%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$298.00Dec 18$0.46$0.54$0.4692%1.17$298.54
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$250.00$245.00Dec 11$0.39$4.61$0.3915%11.82$249.61
$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. 421 found (best R:R 1.44, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.59$0.59$0.4150%1.44$274.59
$274.00$275.00Dec 4$0.59$0.59$0.4150%1.44$274.59
$274.00$275.00Dec 11$0.59$0.59$0.4149%1.44$274.59
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$274.00$275.00Nov 18$0.57$0.57$0.4350%1.33$274.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.10$0.10$0.9082%0.11$271.90
$273.00$272.50Nov 6$0.11$0.11$0.3968%0.28$272.89
$263.00$262.50Dec 11$0.11$0.11$0.3972%0.28$262.89
$267.50$267.00Nov 17$0.11$0.11$0.3971%0.28$267.39
$268.00$267.50Dec 11$0.15$0.15$0.3563%0.43$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $1.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2433.5%19.5%
$274.00Nov 6Nov 9$1.2731.5%19.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2033.5%19.5%
$274.00Nov 6Nov 9$1.2331.5%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 530 found (cheapest 0.52% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.66$0.77$1.43$272.57$275.430.52%
$275.00Nov 6$0.27$1.38$1.65$273.35$276.650.60%
$273.00Nov 6$1.28$0.39$1.67$271.33$274.670.61%
$272.50Nov 6$1.67$0.28$1.95$270.55$274.450.71%
$272.00Nov 6$2.07$0.20$2.27$269.73$274.270.83%
$276.00Nov 6$0.09$2.20$2.29$273.71$278.290.84%
$271.00Nov 6$2.99$0.10$3.09$267.91$274.091.13%
$277.00Nov 6$0.03$3.20$3.23$273.77$280.231.18%
$277.50Nov 6$0.02$3.70$3.72$273.78$281.221.36%
$274.00Nov 9$1.93$2.00$3.93$270.07$277.931.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.09$0.06$0.15$269.85$276.15
$276.00$271.00Nov 6$0.09$0.10$0.19$270.81$276.19
$276.00$272.00Nov 6$0.09$0.20$0.29$271.71$276.29
$275.00$270.00Nov 6$0.27$0.06$0.33$269.67$275.33
$276.00$272.50Nov 6$0.09$0.28$0.37$272.13$276.37
$275.00$271.00Nov 6$0.27$0.10$0.37$270.63$275.37
$275.00$272.00Nov 6$0.27$0.20$0.47$271.53$275.47
$275.00$272.50Nov 6$0.27$0.28$0.55$271.95$275.55
$276.00$273.00Nov 6$0.09$0.39$0.48$272.52$276.48
$275.00$273.00Nov 6$0.27$0.39$0.66$272.34$275.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 514 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253281/282Dec 4$0.49$0.5152%0.96$252.51$281.49
250/251282/283Dec 18$0.51$0.4949%1.04$250.49$282.51
257/258279/280Nov 20$0.49$0.5150%0.96$257.51$279.49
254/255282/283Dec 18$0.54$0.4645%1.17$254.46$282.54
252/253282/283Dec 18$0.52$0.4847%1.08$252.48$282.52
257/258280/281Nov 27$0.50$0.5049%1.00$257.50$280.50
255/256281/282Dec 4$0.50$0.5049%1.00$255.50$281.50
250/251283/284Dec 18$0.48$0.5251%0.92$250.52$283.48
257/258280/281Nov 20$0.45$0.5554%0.82$257.55$280.45
256/257281/282Dec 4$0.51$0.4948%1.04$256.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.16$9.848%61.50
$260.00$262.50$265.00Nov 19$0.07$2.438%34.71
$273.00$274.00$275.00Nov 6$0.23$0.7743%3.35
$230.00$235.00$240.00Dec 18$0.06$4.943%82.33
$271.00$272.00$273.00Nov 9$0.06$0.9414%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$0.09$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
$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 $-2.15, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$1.00$11.00
$250.00$260.001:2Nov 10-$4.49$5.51
$257.50$265.001:2Nov 16-$3.87$3.63
$235.00$250.001:2Dec 4-$11.90$3.10
$230.00$245.001:2Nov 6-$13.79$1.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.15$14.85
$293.00$286.001:2Nov 11-$5.11$1.89
$290.00$284.001:2Nov 10-$4.14$1.86
$275.00$274.001:2Nov 6-$0.16$0.84
$257.50$250.001:2Nov 12-$0.06$7.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 254 found (best yield 3.01%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.240.490.0%3.01%3.05%56718
$275.00Dec 18$7.660.480.4%2.80%3.21%94529.9K
$276.00Dec 18$7.110.460.8%2.60%3.37%7181.0K
$277.00Dec 18$6.570.441.1%2.40%3.54%2721.3K
$274.00Dec 11$7.810.510.0%2.85%2.90%1269
$275.00Dec 11$7.220.490.4%2.64%3.05%12896
$278.00Dec 18$6.060.421.5%2.21%3.72%1.4K3.7K
$276.00Dec 11$6.680.470.8%2.44%3.21%3130
$279.00Dec 18$5.570.401.9%2.03%3.90%3351.6K
$277.00Dec 11$6.150.451.1%2.25%3.38%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 487,604
Total Puts 635,836
Put/Call Ratio 1.30
Net Difference -148,232

Prior's Put/Call Breakdown

Total Calls 572,800
Total Puts 1,249,096
Put/Call Ratio 2.18
Net Difference -676,296

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