Tour v536
IWM
iShares Russell 2000 ETF
$273.22 +0.83%
(11/6 12:40) ◀
|
Friday, November 6, 2026 (12:45pm)
January 2026
|
▶ (11/6 12:50)
◀ 11/6 12:45 ▶

Option Volume

Detail
ℹ
Current (11/06 12:45pm) 1,174,641
Calls: 507,607 (43%)
Puts: 667,034 (57%)
Prior (11/05) 1,900,414
Calls: 592,809 (31%)
Puts: 1,307,605 (69%)
Current vs Prior -38.19%
Calls: -14.37% (Calls)
Puts: -48.99% (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 -42.77%
Calls: -37.42%
Puts: -46.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:45pm) $191.86M
Calls: $55.76M (29%)
Puts: $136.10M (71%)
Prior (11/05) $655.66M
Calls: $38.09M (6%)
Puts: $617.57M (94%)
Current vs Prior -70.74%
Calls: +46.39%
Puts: -77.96%
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 -37.83%
Calls: -22.57%
Puts: -42.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:45pm) 1.31
Prior (11/05) 2.21
Current vs Prior -40.43%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:45pm) 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% | 1.68%0.77% | 1.68%0.77% | 2.96%3.23% | 6.25%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -60.70% | -35.34%-60.70% | -35.33%-60.70% | -21.26%-19.58% | -10.33%
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 -42.03% | -4.53%-12.40% | -4.71%-51.38% | +0.68%-12.44% | +3.64%
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 -60.70% | -35.34%-60.70% | -35.33%-60.70% | -21.26%-19.58% | -10.33%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.52% | 0.88%
Calls: 2.20% | 0.91%
Puts: 0.84% | 0.84%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -33.04% | -55.78%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -62.46% | -69.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($136.10M). Light premium activity with dollar volume down 71% vs prior. Bearish P/C ratio of 1.31 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
12:45BEARISHBEARISHBEARISH
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 1,170 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Dec 1849.8250.02$49.920.4%60.949.5K
$225.00Dec 1149.7649.96$49.860.4%--0.9368
$247.50Nov 1826.5926.70$26.650.4%20.92--
$230.00Dec 1144.9345.13$45.030.4%--0.92153
$263.00Nov 2012.7712.83$12.800.5%20.76114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 114.494.52$4.510.7%1140.64206
$273.00Nov 112.993.01$3.000.7%5460.48427
$275.00Nov 205.755.79$5.770.7%8570.5548.0K
$275.00Nov 113.933.96$3.950.8%2170.59340
$272.00Nov 112.602.62$2.610.8%1.1K0.43146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 267 found (avg $0.45, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$275.00Nov 60.150.16$0.166.3%73.4K0.167.0K
$274.00Nov 60.420.43$0.432.3%73.5K0.342.8K
$273.00Nov 60.900.92$0.912.2%43.7K0.551.8K
$282.00Nov 90.050.06$0.0616.7%7.3K0.031.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Nov 60.060.07$0.0714.3%31.6K0.064.5K
$270.00Nov 60.110.12$0.128.3%49.3K0.1021.1K
$271.00Nov 60.200.21$0.214.8%40.2K0.172.3K
$272.00Nov 60.370.38$0.382.6%34.9K0.287.7K
$272.50Nov 60.500.51$0.512.0%25.5K0.367.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 583 found (avg delta 2.49, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$240.00Nov 1033.1133.75$33.431.9%11.001
$230.00Nov 1343.1943.95$43.571.7%--1.0010
$230.00Nov 1843.4744.17$43.821.6%21.00--
$220.00Nov 2053.5354.22$53.881.3%11.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 63.673.84$3.764.5%9591.0015.2K
$277.50Nov 64.144.41$4.286.3%991.001.5K
$278.00Nov 64.664.84$4.753.8%1511.006.2K
$279.00Nov 65.665.85$5.763.3%961.002.4K
$280.00Nov 66.666.82$6.742.4%1201.006.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,253 active (total vol 1.2M, top 73.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.420.43$0.432.3%73.5K0.342.8K
$275.00Nov 60.150.16$0.166.3%73.4K0.167.0K
$273.00Nov 60.900.92$0.912.2%43.7K0.551.8K
$276.00Nov 60.040.05$0.0520.0%39.2K0.061.8K
$272.50Nov 61.221.24$1.231.6%26.1K0.641.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.110.12$0.128.3%49.3K0.1021.1K
$271.00Nov 60.200.21$0.214.8%40.2K0.172.3K
$273.00Nov 60.680.69$0.691.4%39.9K0.452.4K
$250.00Nov 200.930.95$0.942.1%37.2K0.1070.1K
$272.00Nov 60.370.38$0.382.6%34.9K0.287.7K

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 69.9%, max 98.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.5%21.4%98.3%5.3K2.1K
$272.00Nov 6Dec 1839.3%21.1%85.7%16.4K2.8K
$272.50Nov 6Dec 1137.7%21.3%77.1%26.1K1.4K
$273.00Nov 6Dec 1836.0%20.8%73.0%44.1K4.4K
$274.00Nov 6Dec 1834.5%23.8%44.6%73.5K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.5%21.4%98.3%40.8K7.6K
$272.00Nov 6Dec 1839.3%21.1%85.7%35.4K21.0K
$272.50Nov 6Dec 1137.7%21.3%77.1%25.5K7.7K
$273.00Nov 6Dec 1836.0%20.8%73.0%40.8K8.2K
$274.00Nov 6Dec 1834.5%23.8%44.6%13.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 591 found (best R:R 3.55, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$287.00$287.50Dec 11$0.12$0.38$0.1222%3.17$287.12
$294.00$295.00Dec 18$0.13$0.87$0.1313%6.69$294.13
$291.00$292.00Dec 4$0.12$0.88$0.1212%7.33$291.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Dec 18$0.22$0.78$0.2286%3.55$292.78
$304.00$303.00Dec 18$0.66$0.34$0.6695%0.52$303.34
$250.00$240.00Nov 17$0.26$9.74$0.268%37.46$249.74
$250.00$245.00Dec 11$0.43$4.57$0.4315%10.63$249.57
$250.00$245.00Dec 4$0.35$4.65$0.3514%13.29$249.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 439 found (best R:R 1.33, avg 0.38)

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 4$0.57$0.57$0.4351%1.33$274.57
$277.00$278.00Dec 18$0.51$0.51$0.4957%1.04$277.51
$276.00$277.00Dec 4$0.52$0.52$0.4855%1.08$276.52
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.17$0.17$0.8372%0.20$271.83
$273.00$272.50Nov 6$0.18$0.18$0.3255%0.56$272.82
$272.50$272.00Nov 6$0.13$0.13$0.3764%0.35$272.37
$263.00$262.50Dec 4$0.11$0.11$0.3972%0.28$262.89
$267.50$267.00Nov 13$0.11$0.11$0.3971%0.28$267.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.83, cheapest $1.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2936.0%20.0%
$274.00Nov 6Nov 9$1.2334.5%20.2%
$272.50Nov 6Nov 13$3.1137.7%24.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2436.0%20.0%
$274.00Nov 6Nov 9$1.2034.5%20.1%
$272.50Nov 6Nov 13$2.9137.7%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.59% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.91$0.69$1.60$271.40$274.600.59%
$274.00Nov 6$0.43$1.19$1.62$272.38$275.620.59%
$272.50Nov 6$1.23$0.51$1.74$270.76$274.240.64%
$272.00Nov 6$1.60$0.38$1.98$270.02$273.980.72%
$275.00Nov 6$0.16$1.92$2.08$272.92$277.080.76%
$271.00Nov 6$2.44$0.21$2.65$268.35$273.650.97%
$276.00Nov 6$0.05$2.78$2.83$273.17$278.831.04%
$270.00Nov 6$3.35$0.12$3.47$266.53$273.471.27%
$277.00Nov 6$0.02$3.76$3.78$273.22$280.781.38%
$274.00Nov 9$1.66$2.39$4.05$269.95$278.051.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.05$0.12$0.17$269.83$276.17
$275.00$270.00Nov 6$0.16$0.12$0.28$269.72$275.28
$276.00$271.00Nov 6$0.05$0.21$0.26$270.74$276.26
$275.00$271.00Nov 6$0.16$0.21$0.37$270.63$275.37
$276.00$272.00Nov 6$0.05$0.38$0.43$271.57$276.43
$275.00$272.00Nov 6$0.16$0.38$0.54$271.46$275.54
$274.00$270.00Nov 6$0.43$0.12$0.55$269.45$274.55
$274.00$271.00Nov 6$0.43$0.21$0.64$270.36$274.64
$276.00$272.50Nov 6$0.05$0.51$0.56$271.94$276.56
$275.00$272.50Nov 6$0.16$0.51$0.67$271.83$275.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 584 found (best R:R 1.13, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
252/253281/282Dec 11$0.53$0.4747%1.13$252.47$281.53
246/247282/283Dec 18$0.48$0.5252%0.92$246.52$282.48
267/268277/278Nov 13$0.31$0.1937%1.63$267.19$277.31
254/255281/282Dec 11$0.54$0.4645%1.17$254.46$281.54
255/256281/282Dec 11$0.55$0.4544%1.22$255.45$281.55
253/254281/282Dec 11$0.53$0.4746%1.13$253.47$281.53
248/249282/283Dec 18$0.49$0.5150%0.96$248.51$282.49
247/248282/283Dec 18$0.48$0.5251%0.92$247.52$282.48
251/252282/283Dec 18$0.51$0.4948%1.04$251.49$282.51
246/247283/284Dec 18$0.45$0.5554%0.82$246.55$283.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.11$9.899%89.91
$220.00$225.00$230.00Nov 20$0.08$4.926%61.50
$262.50$265.00$267.50Nov 19$0.09$2.4110%26.78
$270.00$271.00$272.00Nov 6$0.07$0.9318%13.29
$273.00$274.00$275.00Nov 6$0.21$0.7938%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.17$9.837%57.82
$230.00$240.00$250.00Nov 17$0.13$9.875%75.92
$230.00$240.00$250.00Nov 12$0.08$9.924%124.00
$240.00$245.00$250.00Nov 27$0.07$4.935%70.43
$240.00$245.00$250.00Dec 4$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 395 found (best net $-2.73, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.45$11.55
$250.00$260.001:2Nov 10-$3.95$6.05
$257.50$265.001:2Nov 16-$3.58$3.92
$235.00$250.001:2Dec 4-$11.50$3.50
$230.00$245.001:2Nov 6-$13.22$1.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.73$14.27
$293.00$286.001:2Nov 11-$5.76$1.24
$290.00$284.001:2Nov 10-$4.78$1.22
$257.50$250.001:2Nov 12-$0.07$7.43
$250.00$240.001:2Nov 17-$0.14$9.86

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 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.040.490.3%2.94%3.23%57718
$275.00Dec 18$7.470.470.7%2.73%3.39%1.0K29.9K
$276.00Dec 18$6.940.451.0%2.54%3.56%7181.0K
$277.00Dec 18$6.420.431.4%2.35%3.73%2721.3K
$274.00Dec 11$7.600.490.3%2.78%3.07%1469
$275.00Dec 11$7.040.480.7%2.58%3.23%12896
$278.00Dec 18$5.910.411.8%2.16%3.91%1.4K3.7K
$276.00Dec 11$6.500.461.0%2.38%3.40%3130
$279.00Dec 18$5.430.392.1%1.99%4.10%3351.6K
$277.00Dec 11$5.980.441.4%2.19%3.57%2224

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 507,607
Total Puts 667,034
Put/Call Ratio 1.31
Net Difference -159,427

Prior's Put/Call Breakdown

Total Calls 592,809
Total Puts 1,307,605
Put/Call Ratio 2.21
Net Difference -714,796

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