Tour v536
IWM
iShares Russell 2000 ETF
$273.40 +0.89%
(11/6 13:15) ◀
|
Friday, November 6, 2026 (1:20pm)
January 2026
|
▶ (11/6 13:25)
◀ 11/6 13:20 ▶

Option Volume

Detail
ℹ
Current (11/06 1:20pm) 1,283,329
Calls: 552,994 (43%)
Puts: 730,335 (57%)
Prior (11/05) 2,293,838
Calls: 683,556 (30%)
Puts: 1,610,282 (70%)
Current vs Prior -44.05%
Calls: -19.10% (Calls)
Puts: -54.65% (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 -37.48%
Calls: -31.82%
Puts: -41.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:20pm) $199.88M
Calls: $62.06M (31%)
Puts: $137.81M (69%)
Prior (11/05) $745.52M
Calls: $51.48M (7%)
Puts: $694.03M (93%)
Current vs Prior -73.19%
Calls: +20.55%
Puts: -80.14%
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 -35.23%
Calls: -13.83%
Puts: -41.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:20pm) 1.32
Prior (11/05) 2.36
Current vs Prior -43.94%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:20pm) 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 0.68% | 1.61%0.68% | 1.61%0.68% | 2.88%3.17% | 6.24%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -65.22% | -37.91%-65.22% | -37.91%-65.22% | -23.45%-21.09% | -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 -48.69% | -8.33%-22.46% | -8.51%-56.96% | -2.12%-14.08% | +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 -65.22% | -37.91%-65.22% | -37.91%-65.22% | -23.45%-21.09% | -10.49%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.16% | 1.58%
Calls: 2.27% | 1.36%
Puts: 2.04% | 1.81%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -4.85% | -20.60%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -46.65% | -44.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($137.81M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.32 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
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
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 1,181 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1854.8554.98$54.920.2%20.9417.4K
$220.00Dec 1154.7954.93$54.860.3%40.9313
$230.00Dec 1145.1145.24$45.180.3%--0.92153
$230.00Dec 444.6944.82$44.760.3%--0.9377
$240.00Dec 1135.5835.69$35.640.3%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Nov 131.911.92$1.920.5%4260.291.5K
$292.50Dec 1119.4519.57$19.510.6%--0.8750
$291.00Dec 1118.1418.26$18.200.7%--0.84336
$286.00Nov 912.5712.66$12.620.7%11.00--
$295.00Dec 1822.2322.39$22.310.7%1240.8820.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.120.13$0.137.7%80.3K0.157.0K
$274.00Nov 60.370.38$0.382.6%82.6K0.352.8K
$273.00Nov 60.870.89$0.882.3%46.9K0.591.8K
$281.00Nov 90.060.07$0.0714.3%6010.041.0K
$280.00Nov 90.110.12$0.128.3%2.4K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.100.11$0.119.1%44.0K0.112.3K
$270.00Nov 60.050.06$0.0616.7%54.4K0.0621.1K
$272.00Nov 60.220.23$0.234.3%39.3K0.227.7K
$272.50Nov 60.330.34$0.342.9%32.2K0.307.7K
$273.00Nov 60.480.49$0.492.0%60.8K0.412.4K

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 653.1153.57$53.340.9%11.001
$225.00Nov 648.1148.58$48.351.0%41.006
$230.00Nov 643.1143.58$43.351.1%--1.0013
$245.00Nov 628.1128.57$28.341.6%191.0022
$255.00Nov 618.1218.56$18.342.4%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 923.3923.91$23.652.2%--1.0010
$320.00Nov 1146.3446.91$46.631.2%11.00--
$310.00Nov 1336.3136.91$36.611.6%81.00--
$287.00Nov 613.4913.68$13.591.4%101.0010
$288.00Nov 614.4914.89$14.692.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,272 active (total vol 1.3M, top 82.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.370.38$0.382.6%82.6K0.352.8K
$275.00Nov 60.120.13$0.137.7%80.3K0.157.0K
$273.00Nov 60.870.89$0.882.3%46.9K0.591.8K
$276.00Nov 60.030.04$0.0425.0%40.7K0.051.8K
$272.50Nov 61.221.23$1.230.8%26.9K0.701.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.480.49$0.492.0%60.8K0.412.4K
$270.00Nov 60.050.06$0.0616.7%54.4K0.0621.1K
$271.00Nov 60.100.11$0.119.1%44.0K0.112.3K
$272.00Nov 60.220.23$0.234.3%39.3K0.227.7K
$250.00Nov 200.890.91$0.902.2%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. 10 strikes (avg 52.0%, max 71.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.1%21.1%71.2%16.9K2.8K
$272.50Nov 6Dec 1134.3%21.2%61.7%26.9K1.4K
$273.00Nov 6Dec 1833.4%20.8%60.5%47.4K4.4K
$275.00Nov 6Dec 1831.3%23.5%33.5%85.5K36.9K
$274.00Nov 6Dec 1831.7%23.8%33.1%82.7K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.1%21.1%71.2%39.8K21.0K
$272.50Nov 6Dec 1134.3%21.2%61.7%32.2K7.7K
$273.00Nov 6Dec 1833.4%20.8%60.5%61.8K8.2K
$275.00Nov 6Dec 1831.3%23.5%33.5%40.7K113.1K
$274.00Nov 6Dec 1831.7%23.8%33.1%14.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 570 found (best R:R 40.67, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.11$0.89$0.1112%8.09$295.11
$287.00$287.50Dec 11$0.12$0.38$0.1223%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
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 17$0.24$9.76$0.248%40.67$249.76
$250.00$245.00Dec 11$0.42$4.58$0.4215%10.90$249.58
$247.50$240.00Nov 19$0.21$7.29$0.218%34.71$247.29
$250.00$245.00Dec 4$0.35$4.65$0.3513%13.29$249.65
$247.50$230.00Nov 18$0.33$17.17$0.337%52.03$247.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 428 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 11$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Nov 27$0.54$0.54$0.4653%1.17$275.54
$275.00$276.00Dec 4$0.55$0.55$0.4552%1.22$275.55
$274.00$275.00Dec 18$0.57$0.57$0.4351%1.33$274.57
$275.00$276.00Dec 18$0.55$0.55$0.4553%1.22$275.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$272.00$271.00Nov 6$0.12$0.12$0.8878%0.14$271.88
$272.50$272.00Nov 6$0.11$0.11$0.3970%0.28$272.39
$273.00$272.50Nov 6$0.15$0.15$0.3560%0.43$272.85
$272.50$272.00Dec 4$0.20$0.20$0.3053%0.67$272.30
$267.50$267.00Nov 18$0.12$0.12$0.3869%0.32$267.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.27, cheapest $1.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.3233.4%19.1%
$274.00Nov 6Nov 9$1.2631.7%19.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2833.4%19.1%
$274.00Nov 6Nov 9$1.2331.7%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 534 found (cheapest 0.50% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$273.00Nov 6$0.88$0.49$1.37$271.63$274.370.50%
$274.00Nov 6$0.38$0.98$1.36$272.64$275.360.50%
$272.50Nov 6$1.23$0.34$1.57$270.93$274.070.57%
$272.00Nov 6$1.63$0.23$1.86$270.14$273.860.68%
$275.00Nov 6$0.13$1.74$1.87$273.13$276.870.68%
$271.00Nov 6$2.51$0.11$2.62$268.38$273.620.96%
$276.00Nov 6$0.04$2.61$2.65$273.35$278.650.97%
$270.00Nov 6$3.47$0.06$3.53$266.47$273.531.29%
$277.00Nov 6$0.02$3.60$3.62$273.38$280.621.32%
$274.00Nov 9$1.64$2.21$3.85$270.15$277.851.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$270.00Nov 6$0.04$0.06$0.10$269.90$276.10
$276.00$271.00Nov 6$0.04$0.11$0.15$270.85$276.15
$275.00$270.00Nov 6$0.13$0.06$0.19$269.81$275.19
$275.00$271.00Nov 6$0.13$0.11$0.24$270.76$275.24
$276.00$272.00Nov 6$0.04$0.23$0.27$271.73$276.27
$275.00$272.00Nov 6$0.13$0.23$0.36$271.64$275.36
$276.00$272.50Nov 6$0.04$0.34$0.38$272.12$276.38
$275.00$272.50Nov 6$0.13$0.34$0.47$272.03$275.47
$274.00$270.00Nov 6$0.38$0.06$0.44$269.56$274.44
$274.00$271.00Nov 6$0.38$0.11$0.49$270.51$274.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 533 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
246/247282/283Dec 18$0.49$0.5152%0.96$246.51$282.49
248/249282/283Dec 18$0.50$0.5050%1.00$248.50$282.50
251/252282/283Dec 18$0.52$0.4848%1.08$251.48$282.52
246/247283/284Dec 18$0.46$0.5454%0.85$246.54$283.46
253/254281/282Dec 4$0.49$0.5151%0.96$253.51$281.49
250/251282/283Dec 18$0.51$0.4949%1.04$250.49$282.51
248/249283/284Dec 18$0.47$0.5352%0.89$248.53$283.47
256/257280/281Nov 27$0.49$0.5150%0.96$256.51$280.49
267/268278/278Nov 13$0.29$0.2140%1.38$267.21$277.79
256/257281/282Nov 27$0.46$0.5453%0.85$256.54$281.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.24$9.768%40.67
$230.00$235.00$240.00Dec 18$0.05$4.953%99.00
$265.00$267.50$270.00Nov 19$0.13$2.3712%18.23
$273.00$274.00$275.00Nov 6$0.25$0.7544%3.00
$272.00$273.00$274.00Nov 9$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.14$9.866%70.43
$230.00$240.00$250.00Nov 17$0.11$9.895%89.91
$230.00$240.00$250.00Nov 12$0.07$9.934%141.86
$274.00$275.00$276.00Nov 6$0.11$0.8930%8.09
$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. 393 found (best net $-2.63, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.65$11.35
$250.00$260.001:2Nov 10-$4.12$5.88
$257.50$265.001:2Nov 16-$3.63$3.87
$235.00$250.001:2Dec 4-$11.61$3.39
$230.00$245.001:2Nov 6-$13.33$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.63$14.37
$290.00$284.001:2Nov 10-$4.59$1.41
$293.00$286.001:2Nov 11-$5.61$1.39
$275.00$274.001:2Nov 6-$0.22$0.78
$274.00$273.001:2Nov 6$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.96%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.100.490.2%2.96%3.18%63718
$275.00Dec 18$7.530.470.6%2.75%3.34%5.2K29.9K
$276.00Dec 18$6.980.450.9%2.55%3.50%7371.0K
$277.00Dec 18$6.470.431.3%2.37%3.68%2861.3K
$274.00Dec 11$7.680.500.2%2.81%3.03%1869
$275.00Dec 11$7.120.480.6%2.60%3.19%12896
$278.00Dec 18$5.950.411.7%2.18%3.86%1.5K3.7K
$276.00Dec 11$6.560.460.9%2.40%3.35%64130
$279.00Dec 18$5.490.402.0%2.01%4.06%3361.6K
$277.00Dec 11$6.020.441.3%2.20%3.52%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 552,994
Total Puts 730,335
Put/Call Ratio 1.32
Net Difference -177,341

Prior's Put/Call Breakdown

Total Calls 683,556
Total Puts 1,610,282
Put/Call Ratio 2.36
Net Difference -926,726

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