Tour v536
IWM
iShares Russell 2000 ETF
$273.91 +1.08%
(11/6 14:00) ◀
|
Friday, November 6, 2026 (2:10pm)
January 2026
|
▶ (11/6 14:15)
◀ 11/6 14:10 ▶

Option Volume

Detail
ℹ
Current (11/06 2:10pm) 1,411,001
Calls: 614,582 (44%)
Puts: 796,419 (56%)
Prior (11/05) 2,528,485
Calls: 750,950 (30%)
Puts: 1,777,535 (70%)
Current vs Prior -44.20%
Calls: -18.16% (Calls)
Puts: -55.20% (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 -31.26%
Calls: -24.23%
Puts: -35.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:10pm) $205.30M
Calls: $74.81M (36%)
Puts: $130.49M (64%)
Prior (11/05) $830.87M
Calls: $57.46M (7%)
Puts: $773.41M (93%)
Current vs Prior -75.29%
Calls: +30.19%
Puts: -83.13%
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 -33.48%
Calls: +3.87%
Puts: -44.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:10pm) 1.30
Prior (11/05) 2.37
Current vs Prior -45.25%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -13.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:10pm) 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 0.61% | 1.58%0.61% | 1.58%0.61% | 2.83%3.11% | 6.20%
Prior 1.96% | 2.60%1.96% | 2.60%1.96% | 3.76%4.02% | 6.97%
Current vs Prior -69.01% | -39.15%-69.02% | -39.15%-69.02% | -24.76%-22.51% | -11.03%
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 -54.29% | -10.16%-30.93% | -10.34%-61.66% | -3.79%-15.63% | +2.84%
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 -69.01% | -39.15%-69.02% | -39.15%-69.02% | -24.76%-22.51% | -11.03%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 0.94%
Calls: 1.80% | 0.82%
Puts: 1.82% | 1.05%
Prior 2.27% | 1.99%
Calls: 2.20% | 1.94%
Puts: 2.33% | 2.04%
Current vs Prior -20.26% | -52.76%
Prior 7-Day Avg 4.05% | 2.84%
Calls: 4.90% | 2.72%
Puts: 3.19% | 2.96%
Current vs 7-Day Avg -55.29% | -66.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($130.49M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 44% vs prior. Bearish P/C ratio of 1.30 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
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
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 1,204 of results (avg 2.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1855.3355.53$55.430.4%20.9417.4K
$271.00Nov 114.864.88$4.870.4%5470.6568
$225.00Dec 1850.4650.67$50.570.4%60.949.5K
$230.00Dec 1145.5645.75$45.660.4%--0.93153
$225.00Dec 1150.3850.60$50.490.4%--0.9368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 204.054.07$4.060.5%3.7K0.4313.5K
$275.00Nov 113.403.42$3.410.6%3200.55340
$270.00Nov 111.601.61$1.610.6%5.3K0.311.0K
$277.00Nov 114.514.54$4.530.7%650.672.9K
$276.00Nov 113.923.95$3.940.8%1520.61206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.130.14$0.147.1%97.1K0.207.0K
$274.00Nov 60.450.46$0.462.2%93.5K0.482.8K
$281.00Nov 90.080.09$0.0911.1%7040.051.0K
$280.00Nov 90.140.15$0.156.7%2.8K0.081.9K
$279.00Nov 90.230.24$0.244.2%5.0K0.12537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Nov 60.070.08$0.0812.5%42.9K0.107.7K
$272.50Nov 60.120.13$0.137.7%38.5K0.167.7K
$273.00Nov 60.200.21$0.214.8%74.3K0.252.4K
$274.00Nov 60.540.55$0.551.8%31.4K0.523.3K
$266.00Nov 90.280.29$0.293.4%1.1K0.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 589 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 653.7254.18$53.950.9%11.001
$225.00Nov 648.7349.15$48.940.9%41.006
$230.00Nov 643.7344.18$43.961.0%--1.0013
$235.00Nov 638.7339.15$38.941.1%11.003
$245.00Nov 628.7329.15$28.941.5%191.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Nov 922.7923.30$23.052.2%--1.0010
$320.00Nov 1145.7746.37$46.071.3%11.00--
$310.00Nov 1335.7736.38$36.081.7%81.00--
$288.00Nov 613.8514.27$14.063.0%11.001
$289.00Nov 614.8915.27$15.082.5%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,290 active (total vol 1.4M, top 97.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Nov 60.130.14$0.147.1%97.1K0.207.0K
$274.00Nov 60.450.46$0.462.2%93.5K0.482.8K
$276.00Nov 60.030.04$0.0425.0%50.0K0.061.8K
$273.00Nov 61.101.12$1.111.8%49.0K0.751.8K
$272.50Nov 61.511.55$1.532.6%27.8K0.841.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Nov 60.200.21$0.214.8%74.3K0.252.4K
$270.00Nov 60.020.03$0.0333.3%56.1K0.0321.1K
$271.00Nov 60.030.04$0.0425.0%48.1K0.052.3K
$272.00Nov 60.070.08$0.0812.5%42.9K0.107.7K
$272.50Nov 60.120.13$0.137.7%38.5K0.167.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 48.6%, max 65.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1134.8%21.1%65.1%27.8K1.4K
$273.00Nov 6Dec 1833.0%20.7%59.2%49.5K4.4K
$274.00Nov 6Dec 1829.7%20.4%45.7%93.5K3.6K
$275.00Nov 6Dec 1829.2%23.4%24.6%103.4K36.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Nov 6Dec 1134.8%21.1%65.1%38.5K7.7K
$273.00Nov 6Dec 1833.0%20.7%59.2%75.3K8.2K
$274.00Nov 6Dec 1829.7%20.4%45.7%32.2K5.2K
$275.00Nov 6Dec 1829.2%23.4%24.6%44.5K113.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 567 found (best R:R 0.54, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$273.00$274.00Nov 6$0.65$0.35$0.6575%0.54$273.65
$295.00$296.00Dec 11$0.10$0.90$0.1011%9.00$295.10
$294.00$295.00Dec 18$0.13$0.87$0.1314%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
$304.00$303.00Dec 18$0.65$0.35$0.6595%0.54$303.35
$250.00$245.00Dec 11$0.39$4.61$0.3915%11.82$249.61
$250.00$240.00Nov 17$0.21$9.79$0.217%46.62$249.79
$247.50$230.00Nov 18$0.29$17.21$0.296%59.34$247.21
$240.00$230.00Nov 19$0.13$9.87$0.135%75.92$239.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 1.38, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$274.00$275.00Dec 18$0.58$0.58$0.4250%1.38$274.58
$275.00$276.00Dec 11$0.57$0.57$0.4351%1.33$275.57
$276.00$277.00Dec 18$0.54$0.54$0.4654%1.17$276.54
$274.00$275.00Nov 27$0.58$0.58$0.4249%1.38$274.58
$275.00$276.00Nov 27$0.55$0.55$0.4552%1.22$275.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$267.00Nov 12$0.10$0.10$0.4076%0.25$267.40
$267.50$267.00Nov 17$0.11$0.11$0.3971%0.28$267.39
$272.50$272.00Nov 13$0.18$0.18$0.3257%0.56$272.32
$268.00$267.50Nov 18$0.12$0.12$0.3869%0.32$267.88
$263.00$262.50Dec 4$0.10$0.10$0.4074%0.25$262.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.36, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3829.7%19.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Nov 6Nov 9$1.3529.7%19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.37% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$274.00Nov 6$0.46$0.55$1.01$272.99$275.010.37%
$273.00Nov 6$1.11$0.21$1.32$271.68$274.320.48%
$275.00Nov 6$0.14$1.22$1.36$273.64$276.360.50%
$272.50Nov 6$1.53$0.13$1.66$270.84$274.160.61%
$272.00Nov 6$1.98$0.08$2.06$269.94$274.060.75%
$276.00Nov 6$0.04$2.09$2.13$273.87$278.130.78%
$271.00Nov 6$3.01$0.04$3.05$267.95$274.051.11%
$277.00Nov 6$0.02$3.06$3.08$273.92$280.081.12%
$277.50Nov 6$0.02$3.55$3.57$273.93$281.071.30%
$274.00Nov 9$1.84$1.90$3.74$270.26$277.741.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$276.00$272.00Nov 6$0.04$0.08$0.12$271.88$276.12
$276.00$272.50Nov 6$0.04$0.13$0.17$272.33$276.17
$275.00$272.00Nov 6$0.14$0.08$0.22$271.78$275.22
$275.00$272.50Nov 6$0.14$0.13$0.27$272.23$275.27
$276.00$273.00Nov 6$0.04$0.21$0.25$272.75$276.25
$275.00$273.00Nov 6$0.14$0.21$0.35$272.65$275.35
$274.00$273.00Nov 6$0.46$0.21$0.67$272.33$274.67
$274.00$272.00Nov 6$0.46$0.08$0.54$271.46$274.54
$274.00$272.50Nov 6$0.46$0.13$0.59$271.91$274.59
$278.00$269.00Nov 9$0.40$0.56$0.96$268.04$278.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
247/248283/284Dec 18$0.47$0.5353%0.89$247.53$283.47
247/248282/283Dec 18$0.49$0.5151%0.96$247.51$282.49
249/250283/284Dec 18$0.48$0.5251%0.92$249.52$283.48
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
248/249282/283Dec 18$0.49$0.5150%0.96$248.51$282.49
252/253283/284Dec 18$0.50$0.5049%1.00$252.50$283.50
261/262280/281Nov 20$0.50$0.5049%1.00$261.50$280.50
252/253282/283Dec 18$0.52$0.4847%1.08$252.48$282.52
259/260280/281Nov 20$0.47$0.5352%0.89$259.53$280.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.23$9.777%42.48
$273.00$274.00$275.00Nov 6$0.33$0.6756%2.03
$274.00$275.00$276.00Nov 6$0.22$0.7842%3.55
$262.50$265.00$267.50Nov 19$0.11$2.3910%21.73
$220.00$225.00$230.00Nov 20$0.14$4.866%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 10$0.12$9.886%82.33
$230.00$240.00$250.00Nov 17$0.10$9.905%99.00
$274.00$275.00$276.00Nov 6$0.20$0.8042%4.00
$240.00$245.00$250.00Dec 11$0.09$4.916%54.56
$235.00$240.00$245.00Dec 4$0.05$4.954%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 399 found (best net $-2.00, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$262.001:2Nov 11-$0.95$11.05
$250.00$260.001:2Nov 10-$4.55$5.45
$235.00$250.001:2Dec 4-$11.92$3.08
$252.50$261.001:2Nov 17-$6.45$2.05
$245.00$255.001:2Nov 6-$8.94$1.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$293.001:2Nov 13-$2.00$15.00
$293.00$286.001:2Nov 11-$5.07$1.93
$290.00$284.001:2Nov 10-$4.12$1.88
$276.00$275.001:2Nov 6-$0.35$0.65
$250.00$240.001:2Nov 17-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 3.04%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$274.00Dec 18$8.330.500.0%3.04%3.07%91718
$275.00Dec 18$7.750.480.4%2.83%3.23%6.4K29.9K
$276.00Dec 18$7.200.460.8%2.63%3.39%7371.0K
$277.00Dec 18$6.660.441.1%2.43%3.56%3101.3K
$274.00Dec 11$7.900.510.0%2.88%2.92%1869
$278.00Dec 18$6.150.421.5%2.25%3.74%1.5K3.7K
$275.00Dec 11$7.320.490.4%2.67%3.07%12896
$276.00Dec 11$6.760.470.8%2.47%3.23%64130
$279.00Dec 18$5.670.401.9%2.07%3.93%3601.6K
$277.00Dec 11$6.230.451.1%2.27%3.40%2424

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 614,582
Total Puts 796,419
Put/Call Ratio 1.30
Net Difference -181,837

Prior's Put/Call Breakdown

Total Calls 750,950
Total Puts 1,777,535
Put/Call Ratio 2.37
Net Difference -1,026,585

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