Tour v536
IWM
iShares Russell 2000 ETF
$273.21 +0.82%
(11/6 13:05) ◀
|
Friday, November 6, 2026 (1:10pm)
January 2026
|
▶ (11/6 13:15)
◀ 11/6 13:10 ▶

Option Volume

Detail
ℹ
Current (11/06 1:10pm) 1,261,317
Calls: 542,361 (43%)
Puts: 718,956 (57%)
Prior (11/05) 2,193,571
Calls: 653,016 (30%)
Puts: 1,540,555 (70%)
Current vs Prior -42.50%
Calls: -16.95% (Calls)
Puts: -53.33% (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 -38.55%
Calls: -33.13%
Puts: -42.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:10pm) $201.88M
Calls: $59.78M (30%)
Puts: $142.10M (70%)
Prior (11/05) $731.66M
Calls: $45.40M (6%)
Puts: $686.26M (94%)
Current vs Prior -72.41%
Calls: +31.67%
Puts: -79.29%
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 -34.58%
Calls: -17.00%
Puts: -39.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:10pm) 1.33
Prior (11/05) 2.36
Current vs Prior -43.81%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -11.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:10pm) 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 0.71% | 1.66%0.71% | 1.66%0.71% | 2.93%3.21% | 6.28%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -63.51% | -36.04%-63.51% | -36.04%-63.51% | -22.13%-20.22% | -9.90%
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 -46.17% | -5.56%-18.66% | -5.75%-54.85% | -0.43%-13.13% | +4.13%
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 -63.51% | -36.04%-63.51% | -36.04%-63.51% | -22.13%-20.22% | -9.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 1.32%
Calls: 1.22% | 1.39%
Puts: 0.88% | 1.26%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -53.74% | -33.67%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -74.06% | -53.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($142.10M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning.

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
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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 1,145 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1154.6154.79$54.700.3%40.9313
$225.00Dec 1149.7549.92$49.840.3%--0.9368
$220.00Dec 1854.6654.86$54.760.4%20.9417.4K
$225.00Dec 1849.8150.00$49.910.4%60.949.5K
$264.00Nov 1110.1510.19$10.170.4%180.831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Nov 95.095.12$5.110.6%440.851.4K
$277.00Nov 94.284.31$4.300.7%780.791.2K
$292.50Dec 1119.6219.77$19.700.8%--0.8750
$291.00Dec 1118.3118.45$18.380.8%--0.84336
$278.00Nov 115.755.80$5.780.9%170.75624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.47, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.110.12$0.128.3%77.7K0.147.0K
$274.00Nov 60.340.35$0.352.9%79.3K0.322.8K
$273.00Nov 60.810.82$0.821.2%46.2K0.551.8K
$281.00Nov 90.070.08$0.0812.5%5940.041.0K
$280.00Nov 90.120.13$0.137.7%2.4K0.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.160.17$0.175.9%43.0K0.152.3K
$270.00Nov 60.090.10$0.1010.0%53.4K0.0921.1K
$269.00Nov 60.050.06$0.0616.7%32.7K0.054.5K
$272.00Nov 60.300.31$0.313.2%38.6K0.267.7K
$272.50Nov 60.420.43$0.432.3%31.2K0.357.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 584 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 652.9353.40$53.170.9%11.001
$225.00Nov 647.9348.38$48.160.9%41.006
$230.00Nov 642.9343.39$43.161.1%--1.0013
$245.00Nov 627.9328.40$28.171.7%191.0022
$255.00Nov 617.9918.41$18.202.3%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.5224.10$23.812.4%--1.0010
$320.00Nov 1146.5847.06$46.821.0%11.00--
$310.00Nov 1336.4837.11$36.801.7%81.00--
$287.00Nov 613.6214.07$13.853.2%101.0010
$288.00Nov 614.5915.00$14.802.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,264 active (total vol 1.3M, top 79.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.340.35$0.352.9%79.3K0.322.8K
$275.00Nov 60.110.12$0.128.3%77.7K0.147.0K
$273.00Nov 60.810.82$0.821.2%46.2K0.551.8K
$276.00Nov 60.030.04$0.0425.0%40.3K0.051.8K
$272.50Nov 61.141.15$1.150.9%26.6K0.651.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.590.60$0.601.7%57.7K0.452.4K
$270.00Nov 60.090.10$0.1010.0%53.4K0.0921.1K
$271.00Nov 60.160.17$0.175.9%43.0K0.152.3K
$272.00Nov 60.300.31$0.313.2%38.6K0.267.7K
$250.00Nov 200.920.95$0.943.2%37.2K0.1070.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 64.8%, max 93.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Nov 6Dec 1841.7%21.6%93.5%5.3K2.1K
$272.00Nov 6Dec 1837.3%21.3%75.5%16.9K2.8K
$272.50Nov 6Dec 1136.0%21.4%68.2%26.6K1.4K
$273.00Nov 6Dec 1834.4%20.9%64.5%46.6K4.4K
$274.00Nov 6Dec 1832.7%23.9%36.5%79.4K3.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1837.3%21.3%75.5%39.1K21.0K
$272.50Nov 6Dec 1136.0%21.4%68.2%31.2K7.7K
$273.00Nov 6Dec 1834.4%20.9%64.5%58.6K8.2K
$274.00Nov 6Dec 1832.7%23.9%36.5%14.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 586 found (best R:R 10.36, avg 4.74)

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
$293.00$294.00Dec 18$0.14$0.86$0.1414%6.14$293.14
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Dec 11$0.44$4.56$0.4416%10.36$249.56
$250.00$240.00Nov 17$0.26$9.74$0.268%37.46$249.74
$247.50$240.00Nov 19$0.22$7.28$0.228%33.09$247.28
$250.00$245.00Nov 27$0.27$4.73$0.2712%17.52$249.73
$250.00$245.00Dec 4$0.36$4.64$0.3614%12.89$249.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 436 found (best R:R 1.27, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 11$0.56$0.56$0.4452%1.27$275.56
$274.00$275.00Dec 18$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
$274.00$275.00Dec 4$0.57$0.57$0.4351%1.33$274.57
$274.00$275.00Nov 27$0.56$0.56$0.4451%1.27$274.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.50$272.00Nov 6$0.12$0.12$0.3865%0.32$272.38
$273.00$272.50Nov 6$0.17$0.17$0.3355%0.52$272.83
$272.00$271.00Nov 6$0.14$0.14$0.8674%0.16$271.86
$273.00$272.50Nov 13$0.21$0.21$0.2952%0.72$272.79
$263.00$262.50Dec 4$0.11$0.11$0.3972%0.28$262.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.88, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.3434.4%19.5%
$274.00Nov 6Nov 9$1.2832.7%19.7%
$272.50Nov 6Nov 13$3.1336.0%24.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.3234.4%19.5%
$274.00Nov 6Nov 9$1.2532.7%19.7%
$272.50Nov 6Nov 13$2.9536.0%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 535 found (cheapest 0.52% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.82$0.60$1.42$271.58$274.420.52%
$274.00Nov 6$0.35$1.13$1.48$272.52$275.480.54%
$272.50Nov 6$1.15$0.43$1.58$270.92$274.080.58%
$272.00Nov 6$1.52$0.31$1.83$270.17$273.830.67%
$275.00Nov 6$0.12$1.90$2.02$272.98$277.020.74%
$271.00Nov 6$2.38$0.17$2.55$268.45$273.550.93%
$276.00Nov 6$0.04$2.82$2.86$273.14$278.861.05%
$270.00Nov 6$3.30$0.10$3.40$266.60$273.401.24%
$277.00Nov 6$0.02$3.80$3.82$273.18$280.821.40%
$274.00Nov 9$1.63$2.38$4.01$269.99$278.011.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.08% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$270.00Nov 6$0.12$0.10$0.22$269.78$275.22
$275.00$271.00Nov 6$0.12$0.17$0.29$270.71$275.29
$275.00$272.00Nov 6$0.12$0.31$0.43$271.57$275.43
$274.00$270.00Nov 6$0.35$0.10$0.45$269.55$274.45
$274.00$271.00Nov 6$0.35$0.17$0.52$270.48$274.52
$275.00$272.50Nov 6$0.12$0.43$0.55$271.95$275.55
$274.00$272.00Nov 6$0.35$0.31$0.66$271.34$274.66
$274.00$272.50Nov 6$0.35$0.43$0.78$271.72$274.78
$275.00$273.00Nov 6$0.12$0.60$0.72$272.28$275.72
$274.00$273.00Nov 6$0.35$0.60$0.95$272.05$274.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 587 found (best R:R 1.04, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
254/255279/280Nov 27$0.51$0.4949%1.04$254.49$279.51
254/255280/281Nov 27$0.48$0.5252%0.92$254.52$280.48
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
253/254281/282Dec 11$0.54$0.4646%1.17$253.46$281.54
247/248282/283Dec 18$0.49$0.5151%0.96$247.51$282.49
251/252282/283Dec 18$0.52$0.4848%1.08$251.48$282.52
250/251282/283Dec 18$0.51$0.4949%1.04$250.49$282.51
249/250282/283Dec 18$0.50$0.5049%1.00$249.50$282.50
248/249283/284Dec 18$0.47$0.5352%0.89$248.53$283.47
253/254280/281Dec 4$0.51$0.4948%1.04$253.49$280.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.16$9.849%61.50
$263.00$265.00$267.00Nov 18$0.05$1.958%39.00
$262.50$265.00$267.50Nov 19$0.10$2.4010%24.00
$270.00$271.00$272.00Nov 6$0.06$0.9417%15.67
$260.00$262.50$265.00Nov 19$0.09$2.418%26.78
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$0.08$4.925%61.50
$235.00$240.00$245.00Dec 11$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-2.84, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.47$11.53
$250.00$260.001:2Nov 10-$3.93$6.07
$257.50$265.001:2Nov 16-$3.56$3.94
$235.00$250.001:2Dec 4-$11.53$3.47
$230.00$245.001:2Nov 6-$13.18$1.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.84$14.16
$293.00$286.001:2Nov 11-$5.77$1.23
$290.00$284.001:2Nov 10-$4.80$1.20
$274.00$273.001:2Nov 6-$0.07$0.93
$275.00$274.001:2Nov 6-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 243 found (best yield 2.95%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.060.490.3%2.95%3.24%63718
$275.00Dec 18$7.500.470.7%2.75%3.40%5.2K29.9K
$276.00Dec 18$6.950.451.0%2.54%3.57%7371.0K
$277.00Dec 18$6.430.431.4%2.35%3.74%2861.3K
$274.00Dec 11$7.620.490.3%2.79%3.08%1869
$275.00Dec 11$7.060.480.7%2.58%3.24%12896
$278.00Dec 18$5.930.411.8%2.17%3.92%1.5K3.7K
$276.00Dec 11$6.500.461.0%2.38%3.40%64130
$279.00Dec 18$5.440.392.1%1.99%4.11%3361.6K
$277.00Dec 11$5.990.441.4%2.19%3.58%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 542,361
Total Puts 718,956
Put/Call Ratio 1.33
Net Difference -176,595

Prior's Put/Call Breakdown

Total Calls 653,016
Total Puts 1,540,555
Put/Call Ratio 2.36
Net Difference -887,539

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