Tour v536
IWM
iShares Russell 2000 ETF
$272.99 +0.74%
(11/6 12:45) ◀
|
Friday, November 6, 2026 (12:50pm)
January 2026
|
▶ (11/6 12:55)
◀ 11/6 12:50 ▶

Option Volume

Detail
ℹ
Current (11/06 12:50pm) 1,191,575
Calls: 516,855 (43%)
Puts: 674,720 (57%)
Prior (11/05) 1,945,648
Calls: 604,329 (31%)
Puts: 1,341,319 (69%)
Current vs Prior -38.76%
Calls: -14.47% (Calls)
Puts: -49.70% (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 -41.95%
Calls: -36.28%
Puts: -45.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:50pm) $197.42M
Calls: $54.23M (27%)
Puts: $143.19M (73%)
Prior (11/05) $636.83M
Calls: $39.41M (6%)
Puts: $597.42M (94%)
Current vs Prior -69.00%
Calls: +37.60%
Puts: -76.03%
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 -36.03%
Calls: -24.71%
Puts: -39.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:50pm) 1.31
Prior (11/05) 2.22
Current vs Prior -41.18%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:50pm) 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 0.69% | 1.75%0.69% | 1.75%0.69% | 2.94%3.34% | 6.36%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -64.60% | -32.60%-64.60% | -32.60%-64.60% | -21.88%-16.96% | -8.73%
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 -47.78% | -0.49%-21.10% | -0.69%-56.21% | -0.11%-9.59% | +5.49%
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 -64.60% | -32.60%-64.60% | -32.60%-64.60% | -21.88%-16.96% | -8.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 0.85%
Calls: 1.83% | 0.74%
Puts: 2.50% | 0.97%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -4.41% | -57.29%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -46.40% | -70.07%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($143.19M). Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio dropping 41% - 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
12:50BEARISHBEARISHBEARISH
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 1,180 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Nov 1110.9110.95$10.930.4%30.843
$220.00Dec 1154.3454.54$54.440.4%40.9313
$270.00Nov 115.175.19$5.180.4%3450.6451
$264.00Nov 1110.0210.06$10.040.4%180.821
$267.00Nov 117.477.50$7.490.4%90.757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 112.402.41$2.410.4%8150.40231
$270.00Nov 112.092.10$2.090.5%4.3K0.361.0K
$275.00Nov 114.124.14$4.130.5%2180.60340
$278.00Nov 115.986.01$6.000.5%160.75624
$274.00Nov 113.613.63$3.620.6%4700.55522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 265 found (avg $0.46, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$275.00Nov 60.120.13$0.137.7%74.5K0.147.0K
$274.00Nov 60.350.36$0.362.8%74.6K0.292.8K
$273.00Nov 60.790.80$0.801.3%43.9K0.491.8K
$281.00Nov 90.070.08$0.0812.5%5870.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.140.15$0.156.7%50.0K0.1221.1K
$269.00Nov 60.080.09$0.0911.1%31.6K0.074.5K
$271.00Nov 60.250.26$0.263.8%40.6K0.202.3K
$268.00Nov 60.050.06$0.0616.7%14.0K0.046.5K
$272.00Nov 60.440.45$0.452.2%35.5K0.337.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 584 found (avg delta 2.48, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 130.200.24$0.2218.2%1999.00--
$240.00Nov 1032.8333.42$33.131.8%11.001
$230.00Nov 1343.0043.57$43.291.3%--1.0010
$230.00Nov 1843.2443.86$43.551.4%21.00--
$220.00Nov 2053.3053.89$53.601.1%11.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 63.984.14$4.063.9%1.0K1.0015.2K
$277.50Nov 64.464.67$4.564.6%991.001.5K
$278.00Nov 64.985.17$5.083.7%1531.006.2K
$279.00Nov 65.986.13$6.062.5%981.002.4K
$280.00Nov 66.987.17$7.082.7%1201.006.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,256 active (total vol 1.2M, top 74.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.350.36$0.362.8%74.6K0.292.8K
$275.00Nov 60.120.13$0.137.7%74.5K0.147.0K
$273.00Nov 60.790.80$0.801.3%43.9K0.491.8K
$276.00Nov 60.040.05$0.0520.0%39.8K0.061.8K
$272.50Nov 61.081.10$1.091.8%26.1K0.591.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.140.15$0.156.7%50.0K0.1221.1K
$273.00Nov 60.790.81$0.802.5%41.2K0.512.4K
$271.00Nov 60.250.26$0.263.8%40.6K0.202.3K
$250.00Nov 200.971.00$0.993.0%37.2K0.1070.1K
$272.00Nov 60.440.45$0.452.2%35.5K0.337.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 72.6%, max 98.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.9%21.6%98.6%5.3K2.1K
$272.00Nov 6Dec 1840.0%21.3%87.7%16.5K2.8K
$272.50Nov 6Dec 1138.2%21.5%78.1%26.1K1.4K
$273.00Nov 6Dec 1837.2%21.0%77.0%44.4K4.4K
$274.00Nov 6Dec 1835.1%24.0%46.3%74.7K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1842.9%21.6%98.6%41.1K7.6K
$272.00Nov 6Dec 1840.0%21.3%87.7%35.9K21.0K
$272.50Nov 6Dec 1138.2%21.5%78.1%26.8K7.7K
$273.00Nov 6Dec 1837.2%21.0%77.0%42.2K8.2K
$274.00Nov 6Dec 1835.1%24.0%46.3%13.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 600 found (best R:R 1.56, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.11$0.89$0.1111%8.09$295.11
$294.00$295.00Dec 11$0.11$0.89$0.1111%8.09$294.11
$287.00$287.50Dec 4$0.10$0.40$0.1019%4.00$287.10
$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$0.39$0.61$0.3986%1.56$292.61
$293.00$292.50Dec 11$0.12$0.38$0.1288%3.17$292.88
$290.00$289.00Dec 11$0.53$0.47$0.5383%0.89$289.47
$250.00$245.00Dec 11$0.43$4.57$0.4316%10.63$249.57
$250.00$240.00Nov 17$0.28$9.72$0.288%34.71$249.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 443 found (best R:R 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Nov 16$0.58$0.58$0.4250%1.38$273.58
$273.00$274.00Dec 4$0.59$0.59$0.4149%1.44$273.59
$273.00$274.00Nov 18$0.58$0.58$0.4250%1.38$273.58
$275.00$276.00Nov 18$0.51$0.51$0.4956%1.04$275.51
$273.00$274.00Nov 19$0.58$0.58$0.4250%1.38$273.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$270.00Nov 6$0.11$0.11$0.8980%0.12$270.89
$272.50$272.00Nov 6$0.15$0.15$0.3559%0.43$272.35
$267.50$267.00Nov 12$0.11$0.11$0.3972%0.28$267.39
$267.50$267.00Nov 18$0.13$0.13$0.3767%0.35$267.37
$263.00$262.50Dec 4$0.11$0.11$0.3971%0.28$262.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.87, cheapest $1.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.2740.0%21.1%
$273.00Nov 6Nov 9$1.3137.2%20.3%
$272.50Nov 6Nov 13$3.1638.2%25.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.2340.0%21.1%
$273.00Nov 6Nov 9$1.2737.2%20.3%
$272.50Nov 6Nov 13$2.9738.2%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 0.59% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.80$0.80$1.60$271.40$274.600.59%
$272.50Nov 6$1.09$0.60$1.69$270.81$274.190.62%
$274.00Nov 6$0.36$1.36$1.72$272.28$275.720.63%
$272.00Nov 6$1.44$0.45$1.89$270.11$273.890.69%
$275.00Nov 6$0.13$2.13$2.26$272.74$277.260.83%
$271.00Nov 6$2.25$0.26$2.51$268.49$273.510.92%
$276.00Nov 6$0.05$3.07$3.12$272.88$279.121.14%
$270.00Nov 6$3.14$0.15$3.29$266.71$273.291.21%
$277.00Nov 6$0.02$4.06$4.08$272.92$281.081.49%
$274.00Nov 9$1.59$2.55$4.14$269.86$278.141.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$269.00Nov 6$0.05$0.09$0.14$268.86$276.14
$276.00$270.00Nov 6$0.05$0.15$0.20$269.80$276.20
$275.00$269.00Nov 6$0.13$0.09$0.22$268.78$275.22
$275.00$270.00Nov 6$0.13$0.15$0.28$269.72$275.28
$276.00$271.00Nov 6$0.05$0.26$0.31$270.69$276.31
$275.00$271.00Nov 6$0.13$0.26$0.39$270.61$275.39
$274.00$269.00Nov 6$0.36$0.09$0.45$268.55$274.45
$274.00$270.00Nov 6$0.36$0.15$0.51$269.49$274.51
$276.00$272.00Nov 6$0.05$0.45$0.50$271.50$276.50
$274.00$271.00Nov 6$0.36$0.26$0.62$270.38$274.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 527 found (best R:R 1.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250281/282Dec 18$0.53$0.4748%1.13$249.47$281.53
248/249281/282Dec 18$0.52$0.4848%1.08$248.48$281.52
252/253280/281Dec 4$0.51$0.4949%1.04$252.49$280.51
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
252/253281/282Dec 18$0.55$0.4545%1.22$252.45$281.55
251/252281/282Dec 18$0.54$0.4646%1.17$251.46$281.54
250/251281/282Dec 18$0.53$0.4747%1.13$250.47$281.53
253/254280/281Dec 4$0.51$0.4948%1.04$253.49$280.51
255/256280/281Nov 27$0.48$0.5251%0.92$255.52$280.48
257/258280/281Nov 27$0.50$0.5049%1.00$257.50$280.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.06$9.949%165.67
$225.00$230.00$235.00Nov 20$0.10$4.906%49.00
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
$270.00$271.00$272.00Nov 6$0.08$0.9221%11.50
$257.50$260.00$262.50Nov 19$0.06$2.447%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.18$9.828%54.56
$230.00$240.00$250.00Nov 17$0.14$9.866%70.43
$230.00$240.00$250.00Nov 12$0.09$9.914%110.11
$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. 390 found (best net $-2.91, 380 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.28$11.72
$250.00$260.001:2Nov 10-$3.67$6.33
$257.50$265.001:2Nov 16-$3.47$4.03
$235.00$250.001:2Dec 4-$11.20$3.80
$230.00$245.001:2Nov 6-$12.89$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.91$14.09
$293.00$286.001:2Nov 11-$6.03$0.97
$290.00$284.001:2Nov 10-$5.14$0.86
$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. 259 found (best yield 3.14%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.560.500.0%3.14%3.14%4562.6K
$274.00Dec 18$7.980.480.4%2.92%3.29%57718
$275.00Dec 18$7.420.470.7%2.72%3.45%1.9K29.9K
$276.00Dec 18$6.880.451.1%2.52%3.62%7371.0K
$273.00Dec 11$8.130.510.0%2.98%2.98%2464
$277.00Dec 18$6.360.431.5%2.33%3.80%2811.3K
$274.00Dec 11$7.540.490.4%2.76%3.13%1469
$275.00Dec 11$6.990.470.7%2.56%3.30%12896
$278.00Dec 18$5.870.411.8%2.15%3.99%1.5K3.7K
$276.00Dec 11$6.440.451.1%2.36%3.46%5130

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 516,855
Total Puts 674,720
Put/Call Ratio 1.31
Net Difference -157,865

Prior's Put/Call Breakdown

Total Calls 604,329
Total Puts 1,341,319
Put/Call Ratio 2.22
Net Difference -736,990

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