Tour v526
IWM
iShares Russell 2000 ETF
$294.38 -0.46%
(8/31 09:35) ◀
|
Monday, August 31, 2026 (9:40am)
January 2026
|
▶ (8/31 09:45)
◀ 8/31 09:40 ▶

Option Volume

Detail
ℹ
Current (08/31 9:40am) 69,066
Calls: 21,019 (30%)
Puts: 48,047 (70%)
Prior (08/28) 45,507
Calls: 24,022 (53%)
Puts: 21,485 (47%)
Current vs Prior +51.77%
Calls: -12.50% (Calls)
Puts: +123.63% (Puts)
Prior 7-Day Total 8,136,190
Calls: 2,935,559 (36%)
Puts: 5,200,631 (64%)
Prior 7-Day Average 1,162,312
Calls: 419,365 (36%)
Puts: 742,947 (64%)
Current vs Prior 7-Day Avg -94.06%
Calls: -94.99%
Puts: -93.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 9:40am) $5.75M
Calls: $1.06M (18%)
Puts: $4.70M (82%)
Prior (08/28) $4.61M
Calls: $2.46M (53%)
Puts: $2.15M (47%)
Current vs Prior +24.87%
Calls: -56.97%
Puts: +118.64%
Prior 7-Day Total $857.93M
Calls: $230.99M (27%)
Puts: $626.94M (73%)
Prior 7-Day Average $122.56M
Calls: $33.00M (27%)
Puts: $89.56M (73%)
Current vs Prior 7-Day Avg -95.31%
Calls: -96.79%
Puts: -94.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 9:40am) 2.29
Prior (08/28) 0.89
Current vs Prior +155.58%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +33.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 9:40am) 3,625,738
Calls: 1,002,804 (28%)
Puts: 2,622,934 (72%)
Prior (08/28) 3,582,466
Calls: 1,022,027 (29%)
Puts: 2,560,439 (71%)
Current vs Prior +1.21%
Prior 7-Day Total 27,059,246
Calls: 7,356,471 (27%)
Puts: 19,702,775 (73%)
Prior 7-Day Average 3,865,606
Calls: 1,050,924 (27%)
Puts: 2,814,682 (73%)
Current vs Prior 7-Day Avg -6.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/31) | Next (09/01)Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 0.65% | 0.94%0.65% | 1.16%1.65% | 2.37%3.21% | 5.13%
Prior 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs Prior -24.25% | -14.37%+85.30% | +36.35%+373.99% | +35.44%-1.41% | -0.78%
Prior 7-Day Avg 0.82% | 1.14%0.61% | 1.16%1.01% | 2.09%2.63% | 5.04%
Current vs 7-Day Avg -21.16% | -17.73%+5.10% | -0.11%+63.81% | +13.33%+21.81% | +1.64%
Prior 7-Day Eod 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs 7-Day Eod -24.25% | -14.37%+85.30% | +36.35%+373.99% | +35.44%-1.41% | -0.78%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.44%
Calls: 2.22% | 1.47%
Puts: 1.00% | 1.42%
Prior 2.85% | 3.67%
Calls: 2.14% | 3.91%
Puts: 3.57% | 3.42%
Current vs Prior -43.51% | -60.76%
Prior 7-Day Avg 18.37% | 2.89%
Calls: 19.68% | 3.00%
Puts: 17.06% | 2.77%
Current vs 7-Day Avg -91.24% | -50.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($4.70M) vs calls ($1.06M). Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 2.29 - heavy put buying. P/C ratio rising 156% - increased hedging/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
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 797 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 454.4754.74$54.610.5%--1.0075
$245.00Sep 449.4749.74$49.610.5%--1.0022
$249.00Sep 445.4845.75$45.610.6%11.00--
$246.00Sep 1148.6048.90$48.750.6%--0.9914
$275.00Aug 3119.3419.47$19.410.7%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 3155.4455.70$55.570.5%11.00--
$295.00Aug 311.001.01$1.001.0%3.0K0.655.4K
$293.00Sep 20.890.90$0.901.1%1780.35293
$306.00Aug 3111.5311.66$11.601.1%--1.0020
$295.00Sep 21.711.73$1.721.2%2570.56784

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 310.050.06$0.0616.7%3.5K0.072.0K
$296.00Aug 310.140.15$0.156.7%4.6K0.162.0K
$295.00Aug 310.390.40$0.402.5%3.5K0.35554
$299.00Sep 10.050.06$0.0616.7%170.05572
$298.00Sep 10.110.12$0.128.3%1810.09625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 310.100.11$0.119.1%1.9K0.111.8K
$291.00Aug 310.050.06$0.0616.7%1.1K0.061.6K
$293.00Aug 310.240.25$0.254.0%2.6K0.233.6K
$294.00Aug 310.500.51$0.512.0%9.6K0.414.0K
$288.00Sep 10.050.06$0.0616.7%60.04617

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1853.7755.77$54.773.7%--1.0019.4K
$245.00Sep 1848.7950.80$49.804.0%--1.007.0K
$250.00Sep 1843.8245.82$44.824.5%--1.0010.5K
$255.00Sep 1838.8540.85$39.855.0%--1.0012.3K
$259.00Sep 1834.8236.89$35.865.8%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 314.534.69$4.613.5%111.001.8K
$300.00Aug 315.535.66$5.602.3%401.003.2K
$301.00Aug 316.536.66$6.602.0%--1.0016
$302.00Aug 317.537.66$7.601.7%51.00482
$303.00Aug 318.538.66$8.591.5%41.0025

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 69.1K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 310.140.15$0.156.7%4.6K0.162.0K
$297.00Aug 310.050.06$0.0616.7%3.5K0.072.0K
$295.00Aug 310.390.40$0.402.5%3.5K0.35554
$299.00Aug 310.010.02$0.0250.0%9920.022.4K
$298.00Aug 310.020.03$0.0333.3%9510.032.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 40.090.10$0.1010.0%11.5K0.0312.6K
$294.00Aug 310.500.51$0.512.0%9.6K0.414.0K
$283.00Sep 181.401.43$1.422.1%3.2K0.1974.4K
$295.00Aug 311.001.01$1.001.0%3.0K0.655.4K
$293.00Aug 310.240.25$0.254.0%2.6K0.233.6K

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 20.7%, max 42.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$293.00Aug 31Oct 223.0%16.2%42.4%93731
$294.00Aug 31Oct 221.4%15.9%34.8%830267
$296.00Aug 31Oct 920.1%18.3%9.7%4.6K2.1K
$295.00Aug 31Oct 920.2%18.6%8.7%3.5K590
$292.50Sep 4Oct 217.5%16.3%7.2%2399
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$293.00Aug 31Oct 923.0%16.1%42.9%2.7K3.7K
$294.00Aug 31Oct 921.4%15.8%35.0%9.6K4.0K
$296.00Aug 31Oct 920.1%18.3%9.7%4084.8K
$295.00Aug 31Oct 920.2%18.6%8.7%3.0K5.4K
$292.50Sep 4Oct 917.5%16.2%7.7%90681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 1.27, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Oct 2$0.17$0.83$0.1790%4.88$272.17
$275.00$276.00Sep 25$0.21$0.79$0.2190%3.76$275.21
$297.50$298.00Sep 4$0.13$0.37$0.1328%2.85$297.63
$313.00$314.00Oct 9$0.10$0.90$0.1011%9.00$313.10
$301.00$302.00Sep 8$0.11$0.89$0.1113%8.09$301.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$308.00Oct 2$0.88$1.12$0.8887%1.27$309.12
$300.00$295.00Sep 30$2.68$2.32$2.6867%0.87$297.32
$295.00$290.00Sep 30$1.92$3.08$1.9253%1.60$293.08
$300.00$296.00Oct 9$2.12$1.88$2.1264%0.89$297.88
$290.00$285.00Sep 30$1.31$3.69$1.3139%2.82$288.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 0.87, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Sep 30$2.33$2.33$2.6753%0.87$297.33
$300.00$305.00Sep 30$1.52$1.52$3.4867%0.44$301.52
$300.00$305.00Sep 14$0.89$0.89$4.1175%0.22$300.89
$305.00$310.00Sep 30$0.84$0.84$4.1680%0.20$305.84
$302.00$305.00Oct 9$0.96$0.96$2.0468%0.47$302.96
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$293.00$280.00Sep 14$2.24$2.24$10.7657%0.21$290.76
$293.00$292.00Aug 31$0.14$0.14$0.8677%0.16$292.86
$292.00$291.00Sep 1$0.15$0.15$0.8578%0.18$291.85
$291.00$290.00Sep 2$0.14$0.14$0.8680%0.16$290.86
$292.50$292.00Sep 4$0.16$0.16$0.3464%0.47$292.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.64, cheapest $0.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 31Sep 1$0.4621.4%16.2%
$295.00Aug 31Sep 1$0.4420.2%16.0%
$292.50Sep 4Sep 11$1.1417.5%15.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 31Sep 1$0.4321.4%16.2%
$295.00Aug 31Sep 1$0.4120.2%16.0%
$292.50Sep 4Sep 11$0.9717.5%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 0.48% of stock, avg 3.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 31$0.90$0.51$1.41$292.59$295.410.48%
$295.00Aug 31$0.40$1.00$1.40$293.60$296.400.48%
$293.00Aug 31$1.63$0.25$1.88$291.12$294.880.64%
$296.00Aug 31$0.15$1.74$1.89$294.11$297.890.64%
$295.00Sep 1$0.84$1.41$2.25$292.75$297.250.76%
$294.00Sep 1$1.36$0.94$2.30$291.70$296.300.78%
$296.00Sep 1$0.48$2.04$2.52$293.48$298.520.86%
$292.00Aug 31$2.50$0.11$2.61$289.39$294.610.89%
$293.00Sep 1$2.05$0.61$2.66$290.34$295.660.90%
$297.00Aug 31$0.06$2.65$2.71$294.29$299.710.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 341 found (cheapest 0.04% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Aug 31$0.06$0.06$0.12$290.88$297.12
$297.00$292.00Aug 31$0.06$0.11$0.17$291.83$297.17
$296.00$291.00Aug 31$0.15$0.06$0.21$290.79$296.21
$298.00$290.00Sep 1$0.12$0.15$0.27$289.73$298.27
$296.00$292.00Aug 31$0.15$0.11$0.26$291.74$296.26
$298.00$291.00Sep 1$0.12$0.24$0.36$290.64$298.36
$297.00$293.00Aug 31$0.06$0.25$0.31$292.69$297.31
$296.00$293.00Aug 31$0.15$0.25$0.40$292.60$296.40
$297.00$290.00Sep 1$0.25$0.15$0.40$289.60$297.40
$299.00$290.00Sep 2$0.16$0.30$0.46$289.54$299.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 1.04, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
278/279299/300Sep 25$0.51$0.4949%1.04$278.49$299.51
275/276300/301Oct 2$0.49$0.5150%0.96$275.51$300.49
277/278299/300Sep 25$0.49$0.5150%0.96$277.51$299.49
280/281299/300Sep 25$0.53$0.4746%1.13$280.47$299.53
278/279300/301Sep 25$0.47$0.5352%0.89$278.53$300.47
275/276301/302Oct 2$0.46$0.5453%0.85$275.54$301.46
282/283299/300Sep 18$0.50$0.5049%1.00$282.50$299.50
279/280299/300Sep 18$0.45$0.5553%0.82$279.55$299.45
279/280299/300Sep 25$0.51$0.4947%1.04$279.49$299.51
281/282299/300Sep 25$0.54$0.4644%1.17$281.46$299.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 7.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Sep 30$0.56$4.4426%7.93
$280.00$285.00$290.00Sep 30$0.46$4.5421%9.87
$292.00$293.00$294.00Sep 1$0.08$0.9223%11.50
$292.00$293.00$294.00Aug 31$0.14$0.8630%6.14
$293.00$294.00$295.00Aug 31$0.23$0.7742%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.44$4.5620%10.36
$285.00$290.00$295.00Sep 30$0.61$4.3925%7.20
$275.00$280.00$285.00Sep 30$0.29$4.7114%16.24
$265.00$270.00$275.00Sep 30$0.12$4.887%40.67
$292.00$293.00$294.00Aug 31$0.12$0.8830%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 434 found (best net $-1.09, 419 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$286.00$290.001:2Sep 2-$1.09$2.91
$285.00$289.001:2Sep 1-$1.58$2.42
$260.00$272.001:2Sep 4-$10.68$1.32
$295.00$300.001:2Sep 30-$0.68$4.32
$291.00$294.001:2Sep 9-$1.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$296.00$295.001:2Aug 31-$0.26$0.74
$284.00$280.001:2Sep 10-$0.07$3.93
$290.00$285.001:2Sep 30-$1.39$3.61
$295.00$290.001:2Sep 30-$2.09$2.91
$250.00$240.001:2Oct 9-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 2.18%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Oct 9$6.430.480.2%2.18%2.39%--36
$296.00Oct 9$5.880.460.6%2.00%2.55%--89
$297.00Oct 9$5.370.430.9%1.82%2.71%--29
$297.50Oct 9$5.120.421.1%1.74%2.80%--91
$298.00Oct 9$4.890.411.2%1.66%2.89%269
$299.00Oct 9$4.430.391.6%1.50%3.07%--55
$300.00Oct 9$4.000.361.9%1.36%3.27%--82
$295.00Oct 2$5.670.480.2%1.93%2.14%3219
$296.00Oct 2$5.130.450.6%1.74%2.29%--74
$301.00Oct 9$3.600.342.2%1.22%3.47%--46

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 21,019
Total Puts 48,047
Put/Call Ratio 2.29
Net Difference -27,028

Prior's Put/Call Breakdown

Total Calls 24,022
Total Puts 21,485
Put/Call Ratio 0.89
Net Difference 2,537

Prior 7-Day Put/Call Summary

Total Calls 2,935,559
Total Puts 5,200,631
Average Put/Call Ratio 1.71
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