Tour v536
IWM
iShares Russell 2000 ETF
$272.93 +0.72%
(11/6 12:50) ◀
|
Friday, November 6, 2026 (12:55pm)
January 2026
|
▶ (11/6 13:00)
◀ 11/6 12:55 ▶

Option Volume

Detail
ℹ
Current (11/06 12:55pm) 1,207,491
Calls: 521,851 (43%)
Puts: 685,640 (57%)
Prior (11/05) 1,978,421
Calls: 618,719 (31%)
Puts: 1,359,702 (69%)
Current vs Prior -38.97%
Calls: -15.66% (Calls)
Puts: -49.57% (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 -41.17%
Calls: -35.66%
Puts: -44.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 12:55pm) $200.79M
Calls: $54.14M (27%)
Puts: $146.65M (73%)
Prior (11/05) $671.84M
Calls: $39.21M (6%)
Puts: $632.63M (94%)
Current vs Prior -70.11%
Calls: +38.07%
Puts: -76.82%
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 -34.94%
Calls: -24.83%
Puts: -38.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:55pm) 1.31
Prior (11/05) 2.20
Current vs Prior -40.21%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 12:55pm) 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% | 1.78%0.69% | 1.78%0.69% | 2.95%3.35% | 6.39%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -64.78% | -31.60%-64.78% | -31.60%-64.78% | -21.47%-16.67% | -8.34%
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 -48.05% | +0.99%-21.50% | +0.79%-56.43% | +0.41%-9.27% | +5.94%
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 -64.78% | -31.60%-64.78% | -31.60%-64.78% | -21.47%-16.67% | -8.34%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.55% | 0.65%
Calls: 1.90% | 0.37%
Puts: 1.20% | 0.93%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -31.72% | -67.34%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -61.71% | -77.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($146.65M). Light premium activity with dollar volume down 70% 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
12:55BEARISHBEARISHBEARISH
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 1,187 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Nov 117.457.47$7.460.3%90.747
$263.00Nov 1110.8810.91$10.900.3%30.843
$220.00Dec 1154.3554.50$54.430.3%40.9313
$264.00Nov 119.9910.02$10.000.3%180.821
$225.00Dec 1849.5649.71$49.640.3%60.949.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Nov 114.734.75$4.740.4%1190.65206
$275.00Nov 114.174.19$4.180.5%2230.60340
$278.00Nov 116.036.06$6.050.5%160.75624
$280.00Nov 117.557.59$7.570.5%270.84848
$274.00Nov 113.663.68$3.670.5%5000.55522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 255 found (avg $0.46, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%74.9K0.137.0K
$274.00Nov 60.330.34$0.342.9%75.5K0.282.8K
$273.00Nov 60.750.77$0.762.6%44.5K0.481.8K
$281.00Nov 90.070.08$0.0812.5%5890.041.0K
$280.00Nov 90.120.13$0.137.7%2.4K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.150.16$0.166.3%52.2K0.1221.1K
$268.00Nov 60.050.06$0.0616.7%14.2K0.056.5K
$269.00Nov 60.090.10$0.1010.0%32.3K0.084.5K
$271.00Nov 60.260.27$0.273.7%41.6K0.202.3K
$272.00Nov 60.460.47$0.472.1%36.4K0.337.7K

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 130.190.24$0.2222.7%1999.00--
$240.00Nov 1032.8233.32$33.071.5%11.001
$230.00Nov 1342.9243.51$43.221.4%--1.0010
$220.00Nov 2053.2653.77$53.521.0%11.0054
$225.00Nov 2048.3548.96$48.661.3%121.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Nov 64.014.17$4.093.9%1.0K1.0015.2K
$277.50Nov 64.514.68$4.603.7%991.001.5K
$278.00Nov 65.015.19$5.103.5%1541.006.2K
$279.00Nov 66.006.17$6.092.8%981.002.4K
$280.00Nov 67.027.11$7.071.3%1211.006.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,259 active (total vol 1.2M, top 75.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.330.34$0.342.9%75.5K0.282.8K
$275.00Nov 60.120.13$0.137.7%74.9K0.137.0K
$273.00Nov 60.750.77$0.762.6%44.5K0.481.8K
$276.00Nov 60.040.05$0.0520.0%40.1K0.061.8K
$272.50Nov 61.041.06$1.051.9%26.2K0.581.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 60.150.16$0.166.3%52.2K0.1221.1K
$273.00Nov 60.820.83$0.831.2%42.3K0.522.4K
$271.00Nov 60.260.27$0.273.7%41.6K0.202.3K
$250.00Nov 201.001.03$1.022.9%37.2K0.1070.1K
$272.00Nov 60.460.47$0.472.1%36.4K0.337.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 67.0%, max 100.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1843.5%21.7%100.5%5.3K2.1K
$272.00Nov 6Dec 1840.2%21.4%88.1%16.7K2.8K
$272.50Nov 6Dec 1138.8%21.6%79.8%26.3K1.4K
$273.00Nov 6Dec 1837.7%21.1%78.8%44.9K4.4K
$274.00Nov 6Dec 1835.7%24.1%48.4%75.5K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1843.5%21.7%100.5%42.2K7.6K
$272.00Nov 6Dec 1840.2%21.4%88.1%36.9K21.0K
$272.50Nov 6Dec 1138.8%21.6%79.8%28.5K7.7K
$273.00Nov 6Dec 1837.7%21.1%78.8%43.2K8.2K
$274.00Nov 6Dec 1835.7%24.1%48.4%13.9K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 597 found (best R:R 5.67, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$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
$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$0.15$0.85$0.1586%5.67$292.85
$297.00$296.00Dec 18$0.64$0.36$0.6490%0.56$296.36
$250.00$245.00Dec 11$0.45$4.55$0.4516%10.11$249.55
$250.00$240.00Nov 17$0.29$9.71$0.299%33.48$249.71
$247.50$240.00Nov 19$0.24$7.26$0.248%30.25$247.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 1.44, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$274.00Dec 18$0.59$0.59$0.4150%1.44$273.59
$273.00$274.00Nov 27$0.59$0.59$0.4149%1.44$273.59
$278.00$279.00Dec 18$0.49$0.49$0.5159%0.96$278.49
$274.00$275.00Nov 27$0.56$0.56$0.4452%1.27$274.56
$273.00$274.00Dec 11$0.59$0.59$0.4149%1.44$273.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.50$272.00Nov 6$0.16$0.16$0.3458%0.47$272.34
$271.00$270.00Nov 6$0.11$0.11$0.8980%0.12$270.89
$272.00$271.00Nov 6$0.20$0.20$0.8067%0.25$271.80
$268.00$267.50Nov 13$0.12$0.12$0.3868%0.32$267.88
$272.50$272.00Nov 13$0.20$0.20$0.3052%0.67$272.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.90, cheapest $1.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.3140.2%21.3%
$273.00Nov 6Nov 9$1.3537.7%21.4%
$272.50Nov 6Nov 13$3.1838.8%25.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Nov 6Nov 9$1.2740.2%21.3%
$273.00Nov 6Nov 9$1.3137.7%21.4%
$272.50Nov 6Nov 13$2.9938.8%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 0.58% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.76$0.83$1.59$271.41$274.590.58%
$272.50Nov 6$1.05$0.63$1.68$270.82$274.180.62%
$274.00Nov 6$0.34$1.40$1.74$272.26$275.740.64%
$272.00Nov 6$1.40$0.47$1.87$270.13$273.870.69%
$275.00Nov 6$0.13$2.20$2.33$272.67$277.330.85%
$271.00Nov 6$2.20$0.27$2.47$268.53$273.470.90%
$276.00Nov 6$0.05$3.12$3.17$272.83$279.171.16%
$270.00Nov 6$3.09$0.16$3.25$266.75$273.251.19%
$269.00Nov 6$4.02$0.10$4.12$264.88$273.121.51%
$277.00Nov 6$0.02$4.09$4.11$272.89$281.111.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$269.00Nov 6$0.05$0.10$0.15$268.85$276.15
$275.00$269.00Nov 6$0.13$0.10$0.23$268.77$275.23
$276.00$270.00Nov 6$0.05$0.16$0.21$269.79$276.21
$275.00$270.00Nov 6$0.13$0.16$0.29$269.71$275.29
$276.00$271.00Nov 6$0.05$0.27$0.32$270.68$276.32
$275.00$271.00Nov 6$0.13$0.27$0.40$270.60$275.40
$274.00$269.00Nov 6$0.34$0.10$0.44$268.56$274.44
$274.00$270.00Nov 6$0.34$0.16$0.50$269.50$274.50
$274.00$271.00Nov 6$0.34$0.27$0.61$270.39$274.61
$276.00$272.00Nov 6$0.05$0.47$0.52$271.48$276.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 539 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
245/246281/282Dec 18$0.50$0.5050%1.00$245.50$281.50
247/248281/282Dec 18$0.51$0.4949%1.04$247.49$281.51
268/268278/278Nov 13$0.31$0.1937%1.63$267.69$277.81
250/251281/282Dec 18$0.53$0.4747%1.13$250.47$281.53
249/250282/283Dec 18$0.50$0.5050%1.00$249.50$282.50
267/268278/278Nov 13$0.30$0.2039%1.50$267.20$277.80
245/246282/283Dec 18$0.47$0.5352%0.89$245.53$282.47
253/254280/281Dec 4$0.51$0.4948%1.04$253.49$280.51
252/253280/281Dec 4$0.50$0.5049%1.00$252.50$280.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.31$9.6910%31.26
$260.00$262.50$265.00Nov 19$0.07$2.438%34.71
$270.00$271.00$272.00Nov 6$0.09$0.9121%10.11
$257.50$260.00$262.50Nov 19$0.07$2.437%34.71
$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$0.19$9.818%51.63
$230.00$240.00$250.00Nov 17$0.14$9.866%70.43
$230.00$240.00$250.00Nov 12$0.08$9.924%124.00
$240.00$245.00$250.00Nov 27$0.08$4.925%61.50
$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. 385 found (best net $-3.12, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.41$11.59
$250.00$260.001:2Nov 10-$3.78$6.22
$257.50$265.001:2Nov 16-$3.47$4.03
$235.00$250.001:2Dec 4-$11.31$3.69
$245.00$255.001:2Nov 6-$7.86$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$3.12$13.88
$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-$0.08$7.42
$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. 258 found (best yield 3.14%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$273.00Dec 18$8.560.500.0%3.14%3.16%4562.6K
$274.00Dec 18$7.980.480.4%2.92%3.32%57718
$275.00Dec 18$7.430.460.8%2.72%3.48%1.9K29.9K
$276.00Dec 18$6.890.451.1%2.52%3.65%7371.0K
$273.00Dec 11$8.140.510.0%2.98%3.01%2464
$277.00Dec 18$6.370.431.5%2.33%3.83%2861.3K
$274.00Dec 11$7.560.490.4%2.77%3.16%1469
$275.00Dec 11$6.990.470.8%2.56%3.32%12896
$278.00Dec 18$5.890.411.9%2.16%4.02%1.5K3.7K
$276.00Dec 11$6.450.451.1%2.36%3.49%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 521,851
Total Puts 685,640
Put/Call Ratio 1.31
Net Difference -163,789

Prior's Put/Call Breakdown

Total Calls 618,719
Total Puts 1,359,702
Put/Call Ratio 2.20
Net Difference -740,983

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