Tour v536
IWM
iShares Russell 2000 ETF
$273.23 +0.83%
(11/6 12:35) ◀
|
Friday, November 6, 2026 (12:40pm)
January 2026
|
▶ (11/6 12:45)
◀ 11/6 12:40 ▶

Option Volume

Detail
ℹ
Current (11/06 12:40pm) 1,153,272
Calls: 499,068 (43%)
Puts: 654,204 (57%)
Prior (11/05) 1,846,243
Calls: 583,759 (32%)
Puts: 1,262,484 (68%)
Current vs Prior -37.53%
Calls: -14.51% (Calls)
Puts: -48.18% (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 -43.82%
Calls: -38.47%
Puts: -47.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:40pm) $189.97M
Calls: $55.45M (29%)
Puts: $134.52M (71%)
Prior (11/05) $631.80M
Calls: $37.20M (6%)
Puts: $594.60M (94%)
Current vs Prior -69.93%
Calls: +49.05%
Puts: -77.38%
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 -38.44%
Calls: -23.02%
Puts: -43.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:40pm) 1.31
Prior (11/05) 2.16
Current vs Prior -39.39%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:40pm) 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% | 1.68%0.79% | 1.68%0.79% | 2.95%3.24% | 6.24%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -59.77% | -35.20%-59.77% | -35.20%-59.77% | -21.56%-19.49% | -10.49%
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 -40.65% | -4.33%-10.31% | -4.51%-50.22% | +0.30%-12.35% | +3.46%
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 -59.77% | -35.20%-59.77% | -35.20%-59.77% | -21.56%-19.49% | -10.49%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 1.08%
Calls: 1.05% | 0.90%
Puts: 1.67% | 1.26%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -40.09% | -45.73%
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% | -61.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($134.52M). Light premium activity with dollar volume down 70% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 39% - 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
12:40BEARISHBEARISHBEARISH
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 1,136 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1849.8349.97$49.900.3%60.949.5K
$225.00Dec 1149.7649.90$49.830.3%--0.9368
$230.00Dec 444.5344.66$44.600.3%--0.9377
$230.00Dec 1144.9345.07$45.000.3%--0.92153
$235.00Dec 1840.2440.38$40.310.3%110.915.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Dec 1823.3223.45$23.390.6%120.89141
$292.50Dec 1119.6219.73$19.680.6%--0.8750
$294.00Dec 1821.5621.69$21.630.6%340.8778
$295.00Dec 1822.4222.56$22.490.6%1240.8820.6K
$293.00Dec 1120.0620.19$20.130.6%210.87150

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.49, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$275.00Nov 60.160.17$0.175.9%72.4K0.167.0K
$274.00Nov 60.440.45$0.452.2%71.8K0.342.8K
$273.00Nov 60.940.95$0.951.1%43.1K0.541.8K
$282.00Nov 90.050.06$0.0616.7%7.3K0.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.120.13$0.137.7%48.4K0.1021.1K
$271.00Nov 60.210.22$0.224.5%39.7K0.172.3K
$269.00Nov 60.070.08$0.0812.5%31.4K0.064.5K
$272.00Nov 60.380.39$0.392.6%33.4K0.297.7K
$272.50Nov 60.510.52$0.521.9%23.6K0.377.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 582 found (avg delta 2.49, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$220.00Nov 652.9553.46$53.211.0%11.001
$225.00Nov 647.9548.46$48.211.1%41.006
$230.00Nov 642.9443.46$43.201.2%--1.0013
$245.00Nov 627.9528.46$28.211.8%151.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.4024.07$23.742.8%--1.0010
$320.00Nov 1146.4447.10$46.771.4%11.00--
$310.00Nov 1336.3937.09$36.741.9%81.00--
$287.00Nov 613.5414.07$13.813.8%101.0010
$288.00Nov 614.5415.05$14.803.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,247 active (total vol 1.2M, top 72.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.160.17$0.175.9%72.4K0.167.0K
$274.00Nov 60.440.45$0.452.2%71.8K0.342.8K
$273.00Nov 60.940.95$0.951.1%43.1K0.541.8K
$276.00Nov 60.040.05$0.0520.0%38.3K0.061.8K
$272.50Nov 61.261.28$1.271.6%25.8K0.631.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.120.13$0.137.7%48.4K0.1021.1K
$271.00Nov 60.210.22$0.224.5%39.7K0.172.3K
$273.00Nov 60.690.70$0.701.4%37.3K0.462.4K
$250.00Nov 200.910.95$0.934.3%35.7K0.1070.1K
$272.00Nov 60.380.39$0.392.6%33.4K0.297.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 70.6%, max 97.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.2%21.4%97.2%5.3K2.1K
$272.00Nov 6Dec 1839.2%21.1%85.9%16.2K2.8K
$272.50Nov 6Dec 1138.0%21.3%78.5%25.8K1.4K
$273.00Nov 6Dec 1836.6%20.8%76.1%43.5K4.4K
$274.00Nov 6Dec 1834.6%23.8%45.4%71.9K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.2%21.4%97.2%40.3K7.6K
$272.00Nov 6Dec 1839.2%21.1%85.9%33.9K21.0K
$272.50Nov 6Dec 1138.0%21.3%78.5%23.6K7.7K
$273.00Nov 6Dec 1836.6%20.8%76.1%38.3K8.2K
$274.00Nov 6Dec 1834.6%23.8%45.4%13.2K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 588 found (best R:R 39.00, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Dec 11$0.12$0.88$0.1213%7.33$293.12
$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
$282.50$283.00Dec 4$0.15$0.35$0.1529%2.33$282.65
$287.00$287.50Dec 4$0.10$0.40$0.1019%4.00$287.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 17$0.25$9.75$0.258%39.00$249.75
$250.00$245.00Dec 11$0.43$4.57$0.4316%10.63$249.57
$247.50$240.00Nov 19$0.21$7.29$0.218%34.71$247.29
$250.00$245.00Nov 27$0.26$4.74$0.2612%18.23$249.74
$230.00$220.00Dec 11$0.26$9.74$0.266%37.46$229.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 440 found (best R:R 1.22, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.55$0.55$0.4553%1.22$275.55
$276.00$277.00Dec 18$0.53$0.53$0.4755%1.13$276.53
$274.00$275.00Dec 4$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Nov 18$0.55$0.55$0.4552%1.22$274.55
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.50Nov 6$0.18$0.18$0.3254%0.56$272.82
$272.00$271.00Nov 6$0.17$0.17$0.8371%0.20$271.83
$272.50$272.00Nov 6$0.13$0.13$0.3763%0.35$272.37
$268.00$267.50Nov 12$0.11$0.11$0.3971%0.28$267.89
$273.00$272.50Dec 11$0.21$0.21$0.2952%0.72$272.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.80, cheapest $1.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2736.6%20.2%
$274.00Nov 6Nov 9$1.2334.6%20.3%
$272.50Nov 6Nov 13$3.0538.0%24.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2236.6%20.2%
$274.00Nov 6Nov 9$1.1834.6%20.3%
$272.50Nov 6Nov 13$2.8738.0%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 532 found (cheapest 0.60% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.95$0.70$1.65$271.35$274.650.60%
$274.00Nov 6$0.45$1.20$1.65$272.35$275.650.60%
$272.50Nov 6$1.27$0.52$1.79$270.71$274.290.66%
$272.00Nov 6$1.63$0.39$2.02$269.98$274.020.74%
$275.00Nov 6$0.17$1.92$2.09$272.91$277.090.76%
$271.00Nov 6$2.47$0.22$2.69$268.31$273.690.98%
$276.00Nov 6$0.05$2.82$2.87$273.13$278.871.05%
$270.00Nov 6$3.37$0.13$3.50$266.50$273.501.28%
$277.00Nov 6$0.02$3.77$3.79$273.21$280.791.39%
$274.00Nov 9$1.68$2.38$4.06$269.94$278.061.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.05$0.13$0.18$269.82$276.18
$276.00$271.00Nov 6$0.05$0.22$0.27$270.73$276.27
$275.00$270.00Nov 6$0.17$0.13$0.30$269.70$275.30
$275.00$271.00Nov 6$0.17$0.22$0.39$270.61$275.39
$276.00$272.00Nov 6$0.05$0.39$0.44$271.56$276.44
$275.00$272.00Nov 6$0.17$0.39$0.56$271.44$275.56
$274.00$270.00Nov 6$0.45$0.13$0.58$269.42$274.58
$274.00$271.00Nov 6$0.45$0.22$0.67$270.33$274.67
$276.00$272.50Nov 6$0.05$0.52$0.57$271.93$276.57
$275.00$272.50Nov 6$0.17$0.52$0.69$271.81$275.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 588 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
248/249283/284Dec 18$0.48$0.5252%0.92$248.52$283.48
254/255280/281Nov 27$0.48$0.5252%0.92$254.52$280.48
246/247283/284Dec 18$0.46$0.5454%0.85$246.54$283.46
248/249282/283Dec 18$0.49$0.5150%0.96$248.51$282.49
254/255280/281Dec 4$0.52$0.4847%1.08$254.48$280.52
257/258280/281Nov 27$0.50$0.5049%1.00$257.50$280.50
254/255281/282Nov 27$0.44$0.5655%0.79$254.56$281.44
252/253283/284Dec 18$0.50$0.5049%1.00$252.50$283.50
246/247282/283Dec 18$0.47$0.5352%0.89$246.53$282.47
268/268277/278Nov 13$0.31$0.1936%1.63$267.69$277.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.879%75.92
$270.00$271.00$272.00Nov 6$0.06$0.9418%15.67
$257.50$260.00$262.50Nov 19$0.05$2.457%49.00
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$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$0.15$9.857%65.67
$230.00$240.00$250.00Nov 17$0.12$9.885%82.33
$230.00$240.00$250.00Nov 12$0.07$9.934%141.86
$240.00$245.00$250.00Nov 27$0.07$4.935%70.43
$240.00$245.00$250.00Dec 11$0.11$4.896%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 390 found (best net $-2.74, 380 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.45$11.55
$250.00$260.001:2Nov 10-$3.91$6.09
$257.50$265.001:2Nov 16-$3.59$3.91
$235.00$250.001:2Dec 4-$11.48$3.52
$245.00$255.001:2Nov 6-$8.17$1.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.74$14.26
$293.00$286.001:2Nov 11-$5.81$1.19
$290.00$284.001:2Nov 10-$4.88$1.12
$257.50$250.001:2Nov 12-$0.07$7.43
$274.00$273.001:2Nov 6-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 2.94%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.020.490.3%2.94%3.22%57718
$275.00Dec 18$7.470.470.7%2.73%3.38%99929.9K
$276.00Dec 18$6.910.451.0%2.53%3.54%7181.0K
$277.00Dec 18$6.390.431.4%2.34%3.72%2721.3K
$274.00Dec 11$7.600.490.3%2.78%3.06%1369
$275.00Dec 11$7.040.480.7%2.58%3.22%12896
$278.00Dec 18$5.890.411.8%2.16%3.90%1.4K3.7K
$276.00Dec 11$6.500.461.0%2.38%3.39%3130
$279.00Dec 18$5.410.392.1%1.98%4.09%3351.6K
$277.00Dec 11$5.970.431.4%2.18%3.56%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 499,068
Total Puts 654,204
Put/Call Ratio 1.31
Net Difference -155,136

Prior's Put/Call Breakdown

Total Calls 583,759
Total Puts 1,262,484
Put/Call Ratio 2.16
Net Difference -678,725

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