Tour v526
IWM
iShares Russell 2000 ETF
$296.73 -1.03%
(8/28 12:05) ◀
|
Friday, August 28, 2026 (12:10pm)
January 2026
|
▶ (8/28 12:15)
◀ 8/28 12:10 ▶

Option Volume

Detail
ℹ
Current (08/28 12:10pm) 710,887
Calls: 318,730 (45%)
Puts: 392,157 (55%)
Prior (08/27) 644,447
Calls: 331,446 (51%)
Puts: 313,001 (49%)
Current vs Prior +10.31%
Calls: -3.84% (Calls)
Puts: +25.29% (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 -31.13%
Calls: -18.98%
Puts: -38.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28 12:10pm) $71.82M
Calls: $17.57M (24%)
Puts: $54.25M (76%)
Prior (08/27) $52.38M
Calls: $33.85M (65%)
Puts: $18.53M (35%)
Current vs Prior +37.11%
Calls: -48.08%
Puts: +192.70%
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 -28.86%
Calls: -45.50%
Puts: -21.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:10pm) 1.23
Prior (08/27) 0.94
Current vs Prior +30.29%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -22.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28 12:10pm) 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 0.57% | 0.97%0.57% | 0.97%0.57% | 1.82%3.24% | 5.17%
Prior 1.09% | 1.32%1.09% | 1.32%1.09% | 1.99%3.37% | 5.25%
Current vs Prior -48.25% | -26.45%-48.24% | -26.45%-48.24% | -8.93%-3.86% | -1.53%
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 -30.19% | -14.36%-7.86% | -18.29%-48.93% | -14.62%+46.16% | +6.02%
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 -48.25% | -26.45%-48.24% | -26.45%-48.24% | -8.93%-3.86% | -1.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.74% | 1.41%
Calls: 1.96% | 1.23%
Puts: 1.52% | 1.59%
Prior 2.93% | 1.69%
Calls: 3.76% | 2.22%
Puts: 2.11% | 1.15%
Current vs Prior -40.61% | -16.57%
Prior 7-Day Avg 18.61% | 2.77%
Calls: 20.15% | 2.86%
Puts: 17.07% | 2.68%
Current vs 7-Day Avg -90.65% | -49.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($54.25M) vs calls ($17.57M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 30% - 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 BEARISH
Prior NEUTRAL
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
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
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 930 of results (avg 3.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2851.7051.84$51.770.3%--1.0060
$265.00Aug 2831.7031.80$31.750.3%721.0052
$260.00Aug 2836.7036.84$36.770.4%251.0065
$261.00Aug 2835.7035.85$35.780.4%321.001
$240.00Aug 2856.6056.84$56.720.4%191.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2838.2038.30$38.250.3%11.001
$355.00Aug 2858.1658.40$58.280.4%11.00--
$325.00Aug 2828.1628.30$28.230.5%11.001
$296.00Sep 21.401.41$1.400.7%3.6K0.43306
$313.00Aug 2816.1616.30$16.230.9%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 280.100.11$0.119.1%26.2K0.161.1K
$297.50Aug 280.210.22$0.224.5%9.9K0.28345
$297.00Aug 280.400.41$0.412.4%6.9K0.42382
$301.00Aug 310.080.09$0.0911.1%3.1K0.07633
$300.00Aug 310.160.17$0.175.9%16.9K0.12717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 280.100.11$0.119.1%26.4K0.1325.6K
$296.00Aug 280.270.28$0.283.6%24.1K0.304.4K
$297.00Aug 280.650.66$0.661.5%41.5K0.588.3K
$297.50Aug 280.950.98$0.973.1%22.0K0.722.8K
$291.00Aug 310.100.11$0.119.1%1.0K0.06511

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 3141.6241.88$41.750.6%41.002
$279.00Aug 3117.6317.90$17.771.5%11.00--
$285.00Aug 3111.7211.91$11.821.6%11.0027
$287.00Aug 319.749.92$9.831.8%21.0025
$285.00Sep 111.7812.15$11.973.1%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 283.183.29$3.243.4%7.9K1.0010.9K
$301.00Aug 284.194.30$4.252.6%8691.003.1K
$302.00Aug 285.175.30$5.242.5%5231.001.9K
$302.50Aug 285.685.80$5.742.1%1141.00113
$303.00Aug 286.186.30$6.241.9%3181.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,019 active (total vol 710.6K, top 45.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 280.020.03$0.0333.3%45.7K0.052.7K
$300.00Aug 280.010.02$0.0250.0%43.8K0.024.5K
$301.00Aug 280.000.01$0.01100.0%28.8K0.013.6K
$298.00Aug 280.100.11$0.119.1%26.2K0.161.1K
$300.00Aug 310.160.17$0.175.9%16.9K0.12717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 281.331.37$1.353.0%44.3K0.845.5K
$297.00Aug 280.650.66$0.661.5%41.5K0.588.3K
$295.00Aug 280.100.11$0.119.1%26.4K0.1325.6K
$296.00Aug 280.270.28$0.283.6%24.1K0.304.4K
$297.50Aug 280.950.98$0.973.1%22.0K0.722.8K

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 23.5%, max 47.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$296.00Aug 28Oct 222.5%15.2%47.8%1.3K518
$297.00Aug 28Oct 220.4%17.8%14.7%6.9K396
$297.50Aug 28Oct 219.7%17.7%11.6%9.9K379
$298.00Aug 28Oct 219.6%17.6%11.5%26.3K1.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$296.00Aug 28Oct 922.5%15.4%46.7%24.1K4.4K
$297.00Aug 28Oct 920.4%15.1%35.1%41.5K8.3K
$297.50Aug 28Oct 219.7%17.7%11.6%22.0K2.9K
$298.00Aug 28Oct 919.6%17.9%9.1%44.3K5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.94, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$309.00$310.00Sep 18$0.10$0.90$0.1011%9.00$309.10
$314.00$315.00Oct 2$0.10$0.90$0.1010%9.00$314.10
$320.00$325.00Sep 30$0.10$4.90$0.104%49.00$320.10
$308.00$309.00Sep 18$0.12$0.88$0.1213%7.33$308.12
$311.00$312.00Sep 25$0.11$0.89$0.1111%8.09$311.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$302.00Sep 9$1.03$0.97$1.0386%0.94$302.97
$310.00$307.50Sep 25$1.60$0.90$1.6087%0.56$308.40
$300.00$295.00Sep 30$2.34$2.66$2.3460%1.14$297.66
$305.00$300.00Sep 30$3.14$1.86$3.1473%0.59$301.86
$295.00$290.00Sep 30$1.62$3.38$1.6247%2.09$293.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 0.61, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$305.00Sep 30$1.90$1.90$3.1060%0.61$301.90
$305.00$310.00Sep 30$1.15$1.15$3.8574%0.30$306.15
$302.00$305.00Oct 9$1.15$1.15$1.8563%0.62$303.15
$310.00$315.00Sep 30$0.59$0.59$4.4185%0.13$310.59
$297.00$298.00Sep 18$0.54$0.54$0.4652%1.17$297.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$296.00$295.00Aug 28$0.17$0.17$0.8370%0.20$295.83
$293.00$292.00Sep 1$0.13$0.13$0.8781%0.15$292.87
$294.00$293.00Aug 31$0.13$0.13$0.8780%0.15$293.87
$293.00$292.50Sep 4$0.11$0.11$0.3972%0.28$292.89
$289.00$288.00Sep 8$0.12$0.12$0.8884%0.14$288.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.60, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 28Aug 31$0.6122.5%10.5%
$297.00Aug 28Aug 31$0.6320.4%10.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 28Aug 31$0.5722.5%10.5%
$297.00Aug 28Aug 31$0.6020.4%10.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 380 found (cheapest 0.36% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Aug 28$0.41$0.66$1.07$295.93$298.070.36%
$297.50Aug 28$0.22$0.97$1.19$296.31$298.690.40%
$296.00Aug 28$1.02$0.28$1.30$294.70$297.300.44%
$298.00Aug 28$0.11$1.35$1.46$296.54$299.460.49%
$295.00Aug 28$1.86$0.11$1.97$293.03$296.970.66%
$299.00Aug 28$0.03$2.27$2.30$296.70$301.300.78%
$297.00Aug 31$1.04$1.26$2.30$294.70$299.300.78%
$298.00Aug 31$0.62$1.83$2.45$295.55$300.450.83%
$296.00Aug 31$1.63$0.85$2.48$293.52$298.480.84%
$294.00Aug 28$2.80$0.05$2.85$291.15$296.850.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Aug 28$0.11$0.05$0.16$293.84$298.16
$298.00$295.00Aug 28$0.11$0.11$0.22$294.78$298.22
$301.00$292.00Aug 31$0.09$0.17$0.26$291.74$301.26
$300.00$292.00Aug 31$0.17$0.17$0.34$291.66$300.34
$297.50$294.00Aug 28$0.22$0.05$0.27$293.73$297.77
$301.00$293.00Aug 31$0.09$0.25$0.34$292.66$301.34
$297.50$295.00Aug 28$0.22$0.11$0.33$294.67$297.83
$300.00$293.00Aug 31$0.17$0.25$0.42$292.58$300.42
$298.00$296.00Aug 28$0.11$0.28$0.39$295.61$298.39
$297.50$296.00Aug 28$0.22$0.28$0.50$295.50$298.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.38, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
288/288302/303Sep 25$0.29$0.2140%1.38$287.71$302.79
288/288302/302Sep 25$0.29$0.2139%1.38$287.71$302.29
282/283302/303Sep 18$0.44$0.5654%0.79$282.56$302.44
277/278303/304Oct 2$0.46$0.5452%0.85$277.54$303.46
279/280303/304Sep 25$0.43$0.5755%0.75$279.57$303.43
276/277305/306Oct 9$0.44$0.5654%0.79$276.56$305.44
279/280303/304Oct 2$0.48$0.5250%0.92$279.52$303.48
282/283301/302Sep 18$0.47$0.5350%0.89$282.53$301.47
282/283304/305Sep 18$0.37$0.6360%0.59$282.63$304.37
283/284302/303Sep 18$0.45$0.5552%0.82$283.55$302.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Sep 30$0.54$4.4624%8.26
$280.00$285.00$290.00Sep 30$0.37$4.6318%12.51
$290.00$295.00$300.00Sep 30$0.73$4.2727%5.85
$295.00$296.00$297.00Aug 28$0.23$0.7744%3.35
$294.00$295.00$296.00Aug 31$0.07$0.9320%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$305.00$310.00$315.00Sep 30$0.08$4.9219%61.50
$285.00$290.00$295.00Sep 30$0.54$4.4623%8.26
$280.00$285.00$290.00Sep 30$0.36$4.6417%12.89
$275.00$280.00$285.00Sep 30$0.25$4.7512%19.00
$270.00$275.00$280.00Sep 30$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 506 found (best net $-1.29, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$290.001:2Sep 3-$2.71$2.29
$300.00$305.001:2Sep 30-$0.29$4.71
$295.00$300.001:2Sep 30-$1.41$3.59
$295.00$296.001:2Aug 28-$0.18$0.82
$297.00$298.001:2Aug 31-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$314.001:2Sep 25-$1.29$14.71
$325.00$313.001:2Aug 28-$4.23$7.77
$321.00$311.001:2Aug 31-$4.35$5.65
$355.00$335.001:2Aug 28-$18.22$1.78
$299.00$298.001:2Aug 28-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 1.90%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Oct 9$5.640.440.8%1.90%2.67%205
$300.00Oct 9$5.140.421.1%1.73%2.83%801
$301.00Oct 9$4.680.401.4%1.58%3.02%217
$302.00Oct 9$4.230.371.8%1.43%3.20%87
$297.00Oct 2$5.940.480.1%2.00%2.09%--14
$297.50Oct 2$5.670.470.3%1.91%2.17%--34
$298.00Oct 2$5.400.460.4%1.82%2.25%8119
$299.00Oct 2$4.890.430.8%1.65%2.41%133264
$300.00Oct 2$4.400.411.1%1.48%2.58%102123
$301.00Oct 2$3.950.381.4%1.33%2.77%81275

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 318,730
Total Puts 392,157
Put/Call Ratio 1.23
Net Difference -73,427

Prior's Put/Call Breakdown

Total Calls 331,446
Total Puts 313,001
Put/Call Ratio 0.94
Net Difference 18,445

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