Tour v526
IWM
iShares Russell 2000 ETF
$296.59 -1.07%
(8/28 11:55) ◀
|
Friday, August 28, 2026 (12:00pm)
January 2026
|
▶ (8/28 12:05)
◀ 8/28 12:00 ▶

Option Volume

Detail
ℹ
Current (08/28 12:00pm) 666,654
Calls: 301,348 (45%)
Puts: 365,306 (55%)
Prior (08/27) 569,722
Calls: 316,647 (56%)
Puts: 253,075 (44%)
Current vs Prior +17.01%
Calls: -4.83% (Calls)
Puts: +44.35% (Puts)
Prior 7-Day Total 7,225,418
Calls: 2,753,677 (38%)
Puts: 4,471,741 (62%)
Prior 7-Day Average 1,032,202
Calls: 393,382 (38%)
Puts: 638,820 (62%)
Current vs Prior 7-Day Avg -35.41%
Calls: -23.40%
Puts: -42.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28 12:00pm) $70.44M
Calls: $15.38M (22%)
Puts: $55.06M (78%)
Prior (08/27) $48.17M
Calls: $36.97M (77%)
Puts: $11.20M (23%)
Current vs Prior +46.23%
Calls: -58.39%
Puts: +391.59%
Prior 7-Day Total $706.67M
Calls: $225.69M (32%)
Puts: $480.97M (68%)
Prior 7-Day Average $100.95M
Calls: $32.24M (32%)
Puts: $68.71M (68%)
Current vs Prior 7-Day Avg -30.22%
Calls: -52.29%
Puts: -19.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:00pm) 1.21
Prior (08/27) 0.80
Current vs Prior +51.68%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -23.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28 12:00pm) 3,582,466
Calls: 1,022,027 (29%)
Puts: 2,560,439 (71%)
Prior (08/27) 3,484,864
Calls: 1,000,586 (29%)
Puts: 2,484,278 (71%)
Current vs Prior +2.80%
Prior 7-Day Total 28,115,138
Calls: 7,477,294 (27%)
Puts: 20,637,844 (73%)
Prior 7-Day Average 4,016,448
Calls: 1,068,184 (27%)
Puts: 2,948,263 (73%)
Current vs Prior 7-Day Avg -10.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.60% | 1.00%0.60% | 1.00%0.60% | 1.83%3.26% | 5.18%
Prior 1.09% | 1.32%1.09% | 1.32%1.09% | 1.99%3.37% | 5.25%
Current vs Prior -44.83% | -24.63%-44.84% | -24.63%-44.84% | -8.38%-3.41% | -1.36%
Prior 7-Day Avg 0.81% | 1.14%0.61% | 1.19%1.11% | 2.13%2.22% | 4.87%
Current vs 7-Day Avg -25.59% | -12.25%-1.79% | -16.27%-45.56% | -14.11%+46.84% | +6.21%
Prior 7-Day Eod 1.09% | 1.32%1.09% | 1.32%1.09% | 1.99%3.37% | 5.25%
Current vs 7-Day Eod -44.83% | -24.63%-44.84% | -24.63%-44.84% | -8.38%-3.41% | -1.36%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.76% | 0.99%
Calls: 3.03% | 1.27%
Puts: 2.50% | 0.72%
Prior 2.93% | 1.69%
Calls: 3.76% | 2.22%
Puts: 2.11% | 1.15%
Current vs Prior -5.80% | -41.42%
Prior 7-Day Avg 18.61% | 2.77%
Calls: 20.15% | 2.86%
Puts: 17.07% | 2.68%
Current vs 7-Day Avg -85.17% | -64.28%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($55.06M) vs calls ($15.38M). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 52% - increased hedging/bearish positioning. Put-heavy open interest (2,560,439 puts vs 1,022,027 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALBEARISH
10:05BEARISHNEUTRALMIXED
10:00BULLISHBULLISHBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BEARISHNEUTRALMIXED
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 913 of results (avg 3.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2851.5251.66$51.590.3%--1.0060
$240.00Aug 2856.4556.65$56.550.4%191.0028
$260.00Aug 2836.5236.65$36.590.4%251.0065
$261.00Aug 2835.5235.65$35.590.4%321.001
$262.00Aug 2834.5234.65$34.590.4%581.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 2858.3558.56$58.460.4%11.00--
$335.00Aug 2838.3438.48$38.410.4%11.001
$325.00Aug 2828.3428.48$28.410.5%11.001
$297.00Aug 311.371.38$1.380.7%5.8K0.5624.8K
$295.00Sep 183.974.00$3.990.8%6.8K0.4645.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 365 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 280.110.12$0.128.3%24.6K0.161.1K
$297.50Aug 280.220.23$0.234.3%9.2K0.26345
$297.00Aug 280.400.41$0.412.4%5.4K0.39382
$301.00Aug 310.080.09$0.0911.1%3.1K0.07633
$300.00Aug 310.160.17$0.175.9%16.7K0.12717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 280.080.09$0.0911.1%4.4K0.097.5K
$295.00Aug 280.180.19$0.195.3%24.5K0.1925.6K
$296.00Aug 280.380.39$0.392.6%21.5K0.364.4K
$297.00Aug 280.790.81$0.802.5%40.8K0.618.3K
$291.00Aug 310.120.13$0.137.7%9970.07511

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 455 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2856.4556.65$56.550.4%191.0028
$245.00Aug 2851.5251.66$51.590.3%--1.0060
$260.00Aug 2836.5236.65$36.590.4%251.0065
$261.00Aug 2835.5235.65$35.590.4%321.001
$262.00Aug 2834.5234.65$34.590.4%581.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Sep 411.2211.53$11.382.7%11.0027
$310.00Sep 413.2613.52$13.391.9%131.0014
$311.00Sep 414.2214.52$14.372.1%271.0028
$312.00Sep 415.1915.58$15.392.5%41.004
$315.00Sep 418.2718.45$18.361.0%181.002

Most actively traded options today. High liquidity = easy entry/exit. 1,007 active (total vol 666.4K, top 45.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 280.030.04$0.0425.0%45.1K0.062.7K
$300.00Aug 280.010.02$0.0250.0%43.6K0.024.5K
$301.00Aug 280.000.01$0.01100.0%28.8K0.013.6K
$298.00Aug 280.110.12$0.128.3%24.6K0.161.1K
$300.00Aug 310.160.17$0.175.9%16.7K0.12717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 281.501.54$1.522.6%43.7K0.845.5K
$297.00Aug 280.790.81$0.802.5%40.8K0.618.3K
$295.00Aug 280.180.19$0.195.3%24.5K0.1925.6K
$297.50Aug 281.111.14$1.132.7%21.7K0.742.8K
$296.00Aug 280.380.39$0.392.6%21.5K0.364.4K

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 41.0%, max 75.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 28Oct 927.4%15.6%75.7%587493
$296.00Aug 28Oct 224.7%15.2%61.8%668518
$297.00Aug 28Oct 222.4%17.8%25.5%5.4K396
$297.50Aug 28Oct 221.7%17.7%22.7%9.2K379
$298.00Aug 28Oct 221.5%17.6%22.6%24.7K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 28Oct 927.4%15.6%75.7%24.5K25.6K
$296.00Aug 28Oct 924.7%15.4%60.6%21.5K4.4K
$297.00Aug 28Oct 922.4%18.2%22.8%40.9K8.3K
$297.50Aug 28Oct 221.7%17.7%22.7%21.7K2.9K
$298.00Aug 28Oct 921.5%18.0%19.8%43.7K5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 1.12, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$316.00Oct 9$0.11$0.89$0.1112%8.09$315.11
$313.00$314.00Oct 2$0.11$0.89$0.1112%8.09$313.11
$310.00$311.00Sep 25$0.12$0.88$0.1213%7.33$310.12
$309.00$310.00Sep 18$0.10$0.90$0.1011%9.00$309.10
$320.00$325.00Sep 30$0.10$4.90$0.104%49.00$320.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$295.00Sep 30$2.36$2.64$2.3660%1.12$297.64
$305.00$300.00Sep 30$3.16$1.84$3.1674%0.58$301.84
$295.00$290.00Sep 30$1.65$3.35$1.6547%2.03$293.35
$290.00$285.00Sep 30$1.10$3.90$1.1034%3.55$288.90
$303.00$302.00Sep 8$0.64$0.36$0.6484%0.56$302.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.60, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$305.00Sep 30$1.88$1.88$3.1260%0.60$301.88
$305.00$310.00Sep 30$1.14$1.14$3.8674%0.30$306.14
$302.00$305.00Oct 9$1.14$1.14$1.8663%0.61$303.14
$310.00$315.00Sep 30$0.57$0.57$4.4385%0.13$310.57
$298.00$299.00Sep 18$0.49$0.49$0.5156%0.96$298.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$294.00Aug 28$0.10$0.10$0.9081%0.11$294.90
$296.00$295.00Aug 28$0.20$0.20$0.8064%0.25$295.80
$292.50$292.00Sep 4$0.10$0.10$0.4074%0.25$292.40
$287.50$287.00Sep 25$0.11$0.11$0.3973%0.28$287.39
$294.00$293.00Aug 31$0.14$0.14$0.8678%0.16$293.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.58, cheapest $0.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 28Aug 31$0.5924.7%10.8%
$297.00Aug 28Aug 31$0.6122.4%11.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 28Aug 31$0.5624.7%10.8%
$297.00Aug 28Aug 31$0.5822.4%11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 380 found (cheapest 0.41% of stock, avg 3.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Aug 28$0.41$0.80$1.21$295.79$298.210.41%
$297.50Aug 28$0.23$1.13$1.36$296.14$298.860.46%
$296.00Aug 28$0.99$0.39$1.38$294.62$297.380.47%
$298.00Aug 28$0.12$1.52$1.64$296.36$299.640.55%
$295.00Aug 28$1.78$0.19$1.97$293.03$296.970.66%
$297.00Aug 31$1.02$1.38$2.40$294.60$299.400.81%
$299.00Aug 28$0.04$2.44$2.48$296.52$301.480.84%
$296.00Aug 31$1.58$0.95$2.53$293.47$298.530.85%
$298.00Aug 31$0.60$1.97$2.57$295.43$300.570.87%
$294.00Aug 28$2.69$0.09$2.78$291.22$296.780.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.04% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Aug 28$0.04$0.09$0.13$293.87$299.13
$298.00$294.00Aug 28$0.12$0.09$0.21$293.79$298.21
$299.00$295.00Aug 28$0.04$0.19$0.23$294.77$299.23
$298.00$295.00Aug 28$0.12$0.19$0.31$294.69$298.31
$301.00$292.00Aug 31$0.09$0.20$0.29$291.71$301.29
$300.00$292.00Aug 31$0.17$0.20$0.37$291.63$300.37
$297.50$294.00Aug 28$0.23$0.09$0.32$293.68$297.82
$301.00$293.00Aug 31$0.09$0.29$0.38$292.62$301.38
$297.50$295.00Aug 28$0.23$0.19$0.42$294.58$297.92
$300.00$293.00Aug 31$0.17$0.29$0.46$292.54$300.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 1.50, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
287/288302/302Sep 25$0.30$0.2040%1.50$287.20$302.30
288/288302/302Sep 25$0.30$0.2039%1.50$287.70$302.30
277/278303/304Oct 2$0.47$0.5352%0.89$277.53$303.47
281/282303/304Sep 18$0.40$0.6059%0.67$281.60$303.40
283/284303/304Sep 18$0.43$0.5756%0.75$283.57$303.43
287/288302/303Sep 25$0.28$0.2242%1.27$287.22$302.78
288/288302/303Sep 25$0.28$0.2240%1.27$287.72$302.78
284/285303/304Sep 18$0.44$0.5654%0.79$284.56$303.44
289/290303/304Sep 18$0.55$0.4543%1.22$289.45$303.55
281/282301/302Sep 18$0.46$0.5452%0.85$281.54$301.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Sep 30$0.55$4.4524%8.09
$290.00$295.00$300.00Sep 30$0.71$4.2927%6.04
$295.00$296.00$297.00Aug 28$0.21$0.7942%3.76
$294.00$295.00$296.00Aug 28$0.12$0.8826%7.33
$294.00$295.00$296.00Sep 2$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Sep 30$0.55$4.4523%8.09
$280.00$285.00$290.00Sep 30$0.37$4.6317%12.51
$275.00$280.00$285.00Sep 30$0.24$4.7612%19.83
$295.00$296.00$297.00Aug 28$0.21$0.7943%3.76
$265.00$270.00$275.00Sep 30$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. 504 found (best net $-1.41, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$290.001:2Sep 3-$2.61$2.39
$300.00$305.001:2Sep 30-$0.28$4.72
$291.00$294.001:2Sep 3-$1.37$1.63
$295.00$300.001:2Sep 30-$1.38$3.62
$295.00$296.001:2Aug 28-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$314.001:2Sep 25-$1.41$14.59
$325.00$313.001:2Aug 28-$4.41$7.59
$314.00$302.001:2Oct 9-$0.56$11.44
$321.00$311.001:2Aug 31-$4.47$5.53
$355.00$335.001:2Aug 28-$18.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 1.88%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Oct 9$5.570.440.8%1.88%2.69%185
$300.00Oct 9$5.080.421.1%1.71%2.86%801
$301.00Oct 9$4.620.391.5%1.56%3.04%217
$302.00Oct 9$4.180.371.8%1.41%3.23%87
$297.00Oct 2$5.850.480.1%1.97%2.11%--14
$297.50Oct 2$5.580.470.3%1.88%2.19%--34
$298.00Oct 2$5.310.460.5%1.79%2.27%8119
$299.00Oct 2$4.810.430.8%1.62%2.43%132264
$300.00Oct 2$4.340.401.1%1.46%2.61%85123
$301.00Oct 2$3.900.381.5%1.31%2.80%73275

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 301,348
Total Puts 365,306
Put/Call Ratio 1.21
Net Difference -63,958

Prior's Put/Call Breakdown

Total Calls 316,647
Total Puts 253,075
Put/Call Ratio 0.80
Net Difference 63,572

Prior 7-Day Put/Call Summary

Total Calls 2,753,677
Total Puts 4,471,741
Average Put/Call Ratio 1.59
Ratio Trend Rising

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