Tour v536
IWM
iShares Russell 2000 ETF
$273.68 +0.99%
(11/6 13:25) ◀
|
Friday, November 6, 2026 (1:30pm)
January 2026
|
▶ (11/6 13:35)
◀ 11/6 13:30 ▶

Option Volume

Detail
ℹ
Current (11/06 1:30pm) 1,299,051
Calls: 561,459 (43%)
Puts: 737,592 (57%)
Prior (11/05) 2,336,645
Calls: 701,464 (30%)
Puts: 1,635,181 (70%)
Current vs Prior -44.41%
Calls: -19.96% (Calls)
Puts: -54.89% (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 -36.71%
Calls: -30.78%
Puts: -40.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 1:30pm) $200.36M
Calls: $67.72M (34%)
Puts: $132.65M (66%)
Prior (11/05) $743.24M
Calls: $55.26M (7%)
Puts: $687.98M (93%)
Current vs Prior -73.04%
Calls: +22.55%
Puts: -80.72%
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 -35.07%
Calls: -5.97%
Puts: -43.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:30pm) 1.31
Prior (11/05) 2.33
Current vs Prior -43.64%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -12.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 1:30pm) 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 0.67% | 1.61%0.67% | 1.61%0.67% | 2.87%3.16% | 6.23%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -65.81% | -37.84%-65.81% | -37.84%-65.81% | -23.63%-21.44% | -10.64%
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 -49.57% | -8.22%-23.79% | -8.40%-57.70% | -2.34%-14.47% | +3.29%
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 -65.81% | -37.84%-65.81% | -37.84%-65.81% | -23.63%-21.44% | -10.64%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.12%
Calls: 1.90% | 1.27%
Puts: 2.56% | 0.98%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -1.76% | -43.72%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -44.92% | -60.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($132.65M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.31 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
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
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 1,186 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1155.0555.22$55.140.3%40.9313
$220.00Dec 1855.1155.29$55.200.3%20.9417.4K
$230.00Dec 444.9545.10$45.030.3%--0.9377
$225.00Dec 1850.2550.43$50.340.4%60.949.5K
$225.00Dec 1150.1750.35$50.260.4%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Nov 117.647.68$7.660.5%930.86534
$274.00Nov 133.693.71$3.700.5%3170.51667
$279.00Nov 95.485.51$5.500.5%250.891.5K
$286.00Nov 2012.7012.77$12.740.5%10.87511
$278.00Nov 115.345.37$5.360.6%180.73624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.44, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.150.16$0.166.3%83.9K0.197.0K
$274.00Nov 60.460.47$0.472.1%84.6K0.432.8K
$281.00Nov 90.070.08$0.0812.5%6090.041.0K
$280.00Nov 90.130.14$0.147.1%2.5K0.071.9K
$279.00Nov 90.220.23$0.234.3%4.9K0.11537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Nov 60.070.08$0.0812.5%44.5K0.082.3K
$272.00Nov 60.160.17$0.175.9%39.7K0.167.7K
$272.50Nov 60.240.25$0.254.0%33.5K0.237.7K
$273.00Nov 60.360.37$0.372.7%63.7K0.322.4K
$274.00Nov 60.770.79$0.782.6%14.3K0.573.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 583 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 1033.5434.14$33.841.8%11.001
$250.00Nov 1023.6224.00$23.811.6%--1.0010
$230.00Nov 1343.6844.27$43.981.3%--1.0010
$240.00Nov 1333.8034.36$34.081.6%--1.00140
$230.00Nov 1843.9344.53$44.231.4%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Nov 63.743.89$3.823.9%991.001.5K
$278.00Nov 64.244.39$4.313.5%1581.006.2K
$279.00Nov 65.225.37$5.302.8%1001.002.4K
$280.00Nov 66.216.39$6.302.9%1261.006.0K
$281.00Nov 67.227.39$7.312.3%311.00667

Most actively traded options today. High liquidity = easy entry/exit. 1,273 active (total vol 1.3M, top 84.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Nov 60.460.47$0.472.1%84.6K0.432.8K
$275.00Nov 60.150.16$0.166.3%83.9K0.197.0K
$273.00Nov 61.041.06$1.051.9%47.4K0.681.8K
$276.00Nov 60.030.04$0.0425.0%40.8K0.061.8K
$272.50Nov 61.421.44$1.431.4%27.2K0.771.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.360.37$0.372.7%63.7K0.322.4K
$270.00Nov 60.040.05$0.0520.0%54.7K0.0521.1K
$271.00Nov 60.070.08$0.0812.5%44.5K0.082.3K
$272.00Nov 60.160.17$0.175.9%39.7K0.167.7K
$250.00Nov 200.870.88$0.881.1%37.2K0.0970.1K

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 55.3%, max 74.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.8%21.1%74.8%17.0K2.8K
$272.50Nov 6Dec 1134.7%21.2%63.9%27.2K1.4K
$273.00Nov 6Dec 1833.0%20.8%58.8%47.9K4.4K
$274.00Nov 6Dec 1830.9%20.5%51.0%84.6K3.6K
$275.00Nov 6Dec 1830.0%23.5%27.8%89.7K36.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.00Nov 6Dec 1836.8%21.1%74.8%40.1K21.0K
$272.50Nov 6Dec 1134.7%21.2%63.9%33.5K7.7K
$273.00Nov 6Dec 1833.0%20.8%58.8%64.6K8.2K
$274.00Nov 6Dec 1830.9%20.5%51.0%15.2K5.2K
$275.00Nov 6Dec 1830.0%23.5%27.8%40.8K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 572 found (best R:R 42.48, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Dec 18$0.11$0.89$0.1112%8.09$295.11
$273.00$274.00Nov 6$0.58$0.42$0.5868%0.72$273.58
$293.00$294.00Dec 11$0.13$0.87$0.1313%6.69$293.13
$296.00$297.00Dec 18$0.11$0.89$0.1111%8.09$296.11
$287.00$288.00Nov 20$0.11$0.89$0.1111%8.09$287.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 17$0.23$9.77$0.237%42.48$249.77
$250.00$245.00Dec 11$0.41$4.59$0.4115%11.20$249.59
$247.50$230.00Nov 18$0.32$17.18$0.327%53.69$247.18
$247.50$240.00Nov 19$0.20$7.30$0.208%36.50$247.30
$250.00$245.00Nov 27$0.25$4.75$0.2511%19.00$249.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 429 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$276.00Dec 18$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Dec 4$0.56$0.56$0.4452%1.27$275.56
$275.00$276.00Nov 27$0.55$0.55$0.4552%1.22$275.55
$278.00$279.00Dec 4$0.48$0.48$0.5259%0.92$278.48
$274.00$275.00Dec 11$0.58$0.58$0.4250%1.38$274.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$273.00$272.50Nov 6$0.12$0.12$0.3868%0.32$272.88
$268.00$267.50Nov 13$0.11$0.11$0.3972%0.28$267.89
$268.00$267.50Dec 4$0.15$0.15$0.3564%0.43$267.85
$268.00$267.50Nov 12$0.10$0.10$0.4073%0.25$267.90
$263.00$262.50Dec 11$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. 4 found (avg debit $1.29, cheapest $1.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.3233.0%19.2%
$274.00Nov 6Nov 9$1.3130.9%19.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Nov 6Nov 9$1.2733.0%19.2%
$274.00Nov 6Nov 9$1.2730.9%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 535 found (cheapest 0.46% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.47$0.78$1.25$272.75$275.250.46%
$273.00Nov 6$1.05$0.37$1.42$271.58$274.420.52%
$275.00Nov 6$0.16$1.47$1.63$273.37$276.630.60%
$272.50Nov 6$1.43$0.25$1.68$270.82$274.180.61%
$272.00Nov 6$1.85$0.17$2.02$269.98$274.020.74%
$276.00Nov 6$0.04$2.34$2.38$273.62$278.380.87%
$271.00Nov 6$2.76$0.08$2.84$268.16$273.841.04%
$277.00Nov 6$0.02$3.31$3.33$273.67$280.331.22%
$270.00Nov 6$3.72$0.05$3.77$266.23$273.771.38%
$277.50Nov 6$0.02$3.82$3.84$273.66$281.341.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$271.00Nov 6$0.04$0.08$0.12$270.88$276.12
$276.00$272.00Nov 6$0.04$0.17$0.21$271.79$276.21
$275.00$271.00Nov 6$0.16$0.08$0.24$270.76$275.24
$275.00$272.00Nov 6$0.16$0.17$0.33$271.67$275.33
$276.00$272.50Nov 6$0.04$0.25$0.29$272.21$276.29
$275.00$272.50Nov 6$0.16$0.25$0.41$272.09$275.41
$276.00$273.00Nov 6$0.04$0.37$0.41$272.59$276.41
$275.00$273.00Nov 6$0.16$0.37$0.53$272.47$275.53
$274.00$271.00Nov 6$0.47$0.08$0.55$270.45$274.55
$274.00$272.00Nov 6$0.47$0.17$0.64$271.36$274.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248282/283Dec 18$0.50$0.5051%1.00$247.50$282.50
268/268278/278Nov 13$0.31$0.1938%1.63$267.69$277.81
247/248283/284Dec 18$0.47$0.5353%0.89$247.53$283.47
252/253281/282Dec 4$0.48$0.5251%0.92$252.52$281.48
249/250282/283Dec 18$0.50$0.5049%1.00$249.50$282.50
248/249282/283Dec 18$0.49$0.5150%0.96$248.51$282.49
252/253282/283Dec 18$0.52$0.4847%1.08$252.48$282.52
251/252282/283Dec 18$0.51$0.4948%1.04$251.49$282.51
254/255281/282Dec 4$0.49$0.5149%0.96$254.51$281.49
256/257281/282Dec 4$0.51$0.4947%1.04$256.49$281.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.34$9.668%28.41
$273.00$274.00$275.00Nov 6$0.27$0.7349%2.70
$274.00$275.00$276.00Nov 6$0.19$0.8137%4.26
$257.50$260.00$262.50Nov 19$0.06$2.446%40.67
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.13$9.876%75.92
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$230.00$240.00$250.00Nov 12$0.07$9.933%141.86
$240.00$245.00$250.00Nov 27$0.07$4.934%70.43
$240.00$245.00$250.00Dec 11$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 397 found (best net $-2.37, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.93$11.07
$250.00$260.001:2Nov 10-$4.43$5.57
$257.50$265.001:2Nov 16-$3.80$3.70
$235.00$250.001:2Dec 4-$11.82$3.18
$245.00$255.001:2Nov 6-$8.54$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.37$14.63
$293.00$286.001:2Nov 11-$5.24$1.76
$290.00$284.001:2Nov 10-$4.26$1.74
$275.00$274.001:2Nov 6-$0.09$0.91
$276.00$275.001:2Nov 6-$0.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 3.01%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.240.490.1%3.01%3.13%63718
$275.00Dec 18$7.670.480.5%2.80%3.28%5.8K29.9K
$276.00Dec 18$7.110.460.8%2.60%3.45%7371.0K
$277.00Dec 18$6.580.441.2%2.40%3.62%2861.3K
$274.00Dec 11$7.810.510.1%2.85%2.97%1869
$275.00Dec 11$7.240.490.5%2.65%3.13%12896
$278.00Dec 18$6.070.421.6%2.22%3.80%1.5K3.7K
$276.00Dec 11$6.670.470.8%2.44%3.28%64130
$279.00Dec 18$5.590.401.9%2.04%3.99%3361.6K
$277.00Dec 11$6.130.451.2%2.24%3.45%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 561,459
Total Puts 737,592
Put/Call Ratio 1.31
Net Difference -176,133

Prior's Put/Call Breakdown

Total Calls 701,464
Total Puts 1,635,181
Put/Call Ratio 2.33
Net Difference -933,717

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