Tour v526
IWM
iShares Russell 2000 ETF
$293.56 -0.74%
8/31 09:50

Option Volume

Detail
Current (08/31 9:50am) 144,578
Calls: 40,509 (28%)
Puts: 104,069 (72%)
Prior (08/28) 96,102
Calls: 49,905 (52%)
Puts: 46,197 (48%)
Current vs Prior +50.44%
Calls: -18.83% (Calls)
Puts: +125.27% (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 -87.56%
Calls: -90.34%
Puts: -85.99%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/31 9:50am) $15.06M
Calls: $2.55M (17%)
Puts: $12.51M (83%)
Prior (08/28) $9.43M
Calls: $4.84M (51%)
Puts: $4.59M (49%)
Current vs Prior +59.71%
Calls: -47.36%
Puts: +172.60%
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 -87.71%
Calls: -92.28%
Puts: -86.03%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/31 9:50am) 2.57
Prior (08/28) 0.93
Current vs Prior +177.52%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +50.07%
Sentiment BEARISH

Open Interest

Detail
Current (08/31 9:50am) 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
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 0.62% | 0.98%0.62% | 1.21%1.69% | 2.42%3.26% | 5.17%
Prior 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs Prior -26.84% | -11.03%+78.98% | +41.52%+384.12% | +38.16%+0.12% | +0.15%
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 -23.85% | -14.52%+1.51% | +3.68%+67.31% | +15.60%+23.70% | +2.60%
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 -26.84% | -11.03%+78.98% | +41.52%+384.12% | +38.16%+0.12% | +0.15%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.12% | 1.40%
Calls: 3.06% | 1.32%
Puts: 1.18% | 1.48%
Prior 2.85% | 3.67%
Calls: 2.14% | 3.91%
Puts: 3.57% | 3.42%
Current vs Prior -25.61% | -61.85%
Prior 7-Day Avg 18.37% | 2.89%
Calls: 19.68% | 3.00%
Puts: 17.06% | 2.77%
Current vs 7-Day Avg -88.46% | -51.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($12.51M) vs calls ($2.55M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 50% vs prior. Extreme bearish P/C ratio of 2.57 - heavy put buying.

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
09:50BEARISHBEARISHBEARISH
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 833 of results (avg 3.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 3132.4932.60$32.550.3%171.00--
$264.00Aug 3129.4929.60$29.550.4%81.00--
$262.00Aug 3131.4931.62$31.560.4%171.001
$263.00Aug 3130.4930.62$30.560.4%81.00--
$235.00Sep 458.5958.85$58.720.4%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 3156.3256.56$56.440.4%11.00--
$306.00Aug 3112.4012.51$12.460.9%--1.0020
$295.00Sep 22.222.24$2.230.9%3760.66784
$305.00Aug 3111.4011.51$11.461.0%--1.0011
$304.00Aug 3110.3910.51$10.451.1%31.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.130.14$0.147.1%8.8K0.17554
$294.00Aug 310.410.43$0.424.8%4.4K0.3766
$298.00Sep 10.070.08$0.0812.5%3310.06625
$297.00Sep 10.140.15$0.156.7%3100.11506
$293.00Aug 310.960.99$0.983.1%4080.62360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 310.070.08$0.0812.5%1.6K0.101.6K
$292.00Aug 310.170.18$0.185.6%6.0K0.201.8K
$293.00Aug 310.400.41$0.412.4%16.2K0.383.6K
$294.00Aug 310.840.85$0.851.2%23.4K0.634.0K
$288.00Sep 10.090.10$0.1010.0%350.06617

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1858.0559.76$58.912.9%--1.008.6K
$240.00Sep 1853.0754.78$53.933.2%--1.0019.4K
$245.00Sep 1848.0949.80$48.953.5%--1.007.0K
$250.00Sep 1843.7944.39$44.091.4%11.0010.5K
$255.00Sep 1838.1539.91$39.034.5%--1.0012.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 314.414.51$4.462.2%4031.001.7K
$299.00Aug 315.405.51$5.462.0%261.001.8K
$300.00Aug 316.406.51$6.461.7%591.003.2K
$301.00Aug 317.407.51$7.461.5%--1.0016
$302.00Aug 318.398.51$8.451.4%91.00482

Most actively traded options today. High liquidity = easy entry/exit. 640 active (total vol 144.5K, top 23.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.130.14$0.147.1%8.8K0.17554
$296.00Aug 310.040.05$0.0520.0%6.8K0.062.0K
$297.00Aug 310.020.03$0.0333.3%4.6K0.032.0K
$294.00Aug 310.410.43$0.424.8%4.4K0.3766
$298.00Aug 310.010.02$0.0250.0%1.2K0.022.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 310.840.85$0.851.2%23.4K0.634.0K
$293.00Aug 310.400.41$0.412.4%16.2K0.383.6K
$280.00Sep 40.110.12$0.128.3%11.5K0.0412.6K
$295.00Aug 311.551.59$1.572.5%6.2K0.835.4K
$292.00Aug 310.170.18$0.185.6%6.0K0.201.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.7%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 222.3%16.4%35.7%91290
$293.00Aug 31Oct 220.6%16.1%27.8%408731
$287.50Sep 4Sep 1119.7%17.4%13.4%--72
$288.00Sep 4Oct 219.4%17.5%10.7%1855
$292.50Sep 4Oct 217.4%16.3%7.3%2399
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 922.3%16.3%36.6%6.0K1.8K
$293.00Aug 31Oct 920.6%16.0%28.5%16.4K3.7K
$292.50Sep 4Oct 917.4%16.2%8.0%95681
$295.00Aug 31Oct 919.4%18.5%5.1%6.2K5.4K
$294.00Aug 31Oct 919.6%18.7%4.7%23.4K4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 1.11, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$268.00$269.00Sep 18$0.50$0.50$0.5096%1.00$268.50
$292.00$292.50Sep 25$0.27$0.23$0.2754%0.85$292.27
$302.00$302.50Sep 25$0.12$0.38$0.1224%3.17$302.12
$292.00$292.50Oct 2$0.27$0.23$0.2753%0.85$292.27
$309.00$310.00Oct 9$0.15$0.85$0.1516%5.67$309.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$308.00Oct 2$0.95$1.05$0.9589%1.11$309.05
$295.00$290.00Sep 30$2.03$2.97$2.0355%1.46$292.97
$300.00$295.00Sep 30$2.84$2.16$2.8469%0.76$297.16
$290.00$285.00Sep 30$1.41$3.59$1.4142%2.55$288.59
$300.00$296.00Oct 9$2.26$1.74$2.2666%0.77$297.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 0.79, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Sep 30$2.21$2.21$2.7955%0.79$297.21
$300.00$305.00Sep 30$1.41$1.41$3.5969%0.39$301.41
$294.00$298.00Sep 14$1.83$1.83$2.1752%0.84$295.83
$305.00$310.00Sep 30$0.75$0.75$4.2582%0.18$305.75
$301.00$305.00Sep 14$0.53$0.53$3.4782%0.15$301.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$280.00Sep 14$1.27$1.27$7.7369%0.16$287.73
$290.00$289.00Sep 2$0.14$0.14$0.8680%0.16$289.86
$293.00$292.00Aug 31$0.23$0.23$0.7762%0.30$292.77
$291.00$290.00Sep 1$0.14$0.14$0.8679%0.16$290.86
$287.50$287.00Sep 11$0.10$0.10$0.4076%0.25$287.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.71, cheapest $0.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 31Sep 1$0.5420.6%17.0%
$294.00Aug 31Sep 1$0.5519.6%17.0%
$292.50Sep 4Sep 11$1.1517.4%15.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 31Sep 1$0.4920.6%17.0%
$294.00Aug 31Sep 1$0.5019.6%17.0%
$292.50Sep 4Sep 11$1.0017.4%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.43% of stock, avg 3.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 31$0.42$0.85$1.27$292.73$295.270.43%
$293.00Aug 31$0.98$0.41$1.39$291.61$294.390.47%
$295.00Aug 31$0.14$1.57$1.71$293.29$296.710.58%
$292.00Aug 31$1.75$0.18$1.93$290.07$293.930.66%
$294.00Sep 1$0.97$1.35$2.32$291.68$296.320.79%
$293.00Sep 1$1.52$0.90$2.42$290.58$295.420.82%
$295.00Sep 1$0.56$1.97$2.53$292.47$297.530.86%
$296.00Aug 31$0.05$2.49$2.54$293.46$298.540.87%
$291.00Aug 31$2.64$0.08$2.72$288.28$293.720.93%
$292.00Sep 1$2.20$0.59$2.79$289.21$294.790.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.04% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Aug 31$0.05$0.08$0.13$290.87$296.13
$295.00$291.00Aug 31$0.14$0.08$0.22$290.78$295.22
$298.00$289.00Sep 1$0.08$0.15$0.23$288.77$298.23
$296.00$292.00Aug 31$0.05$0.18$0.23$291.77$296.23
$297.00$289.00Sep 1$0.15$0.15$0.30$288.70$297.30
$295.00$292.00Aug 31$0.14$0.18$0.32$291.68$295.32
$298.00$290.00Sep 1$0.08$0.24$0.32$289.68$298.32
$297.00$290.00Sep 1$0.15$0.24$0.39$289.61$297.39
$296.00$289.00Sep 1$0.30$0.15$0.45$288.55$296.45
$298.00$289.00Sep 2$0.19$0.30$0.49$288.51$298.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 1.27, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
287/288298/298Sep 11$0.28$0.2244%1.27$287.22$297.78
287/288297/298Sep 11$0.29$0.2142%1.38$287.21$297.29
278/279299/300Sep 25$0.50$0.5050%1.00$278.50$299.50
278/279298/299Sep 18$0.47$0.5353%0.89$278.53$298.47
275/276299/300Oct 2$0.51$0.4949%1.04$275.49$299.51
276/277299/300Sep 25$0.47$0.5352%0.89$276.53$299.47
279/280298/299Sep 18$0.48$0.5251%0.92$279.52$298.48
277/278299/300Sep 25$0.48$0.5251%0.92$277.52$299.48
281/282298/299Sep 18$0.51$0.4948%1.04$281.49$298.51
280/281299/300Sep 25$0.52$0.4847%1.08$280.48$299.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 4.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$284.00$293.00Sep 8$1.58$7.4241%4.70
$275.00$280.00$285.00Sep 30$0.13$4.8716%37.46
$280.00$285.00$290.00Sep 30$0.46$4.5422%9.87
$285.00$290.00$295.00Sep 30$0.65$4.3526%6.69
$288.00$290.00$292.00Sep 25$0.07$1.9312%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$290.00$295.00Sep 30$0.62$4.3826%7.06
$280.00$285.00$290.00Sep 30$0.47$4.5321%9.64
$270.00$275.00$280.00Sep 30$0.19$4.8111%25.32
$275.00$280.00$285.00Sep 30$0.32$4.6815%14.62
$305.00$310.00$315.00Sep 30$0.31$4.6914%15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-1.40, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$284.001:2Sep 8-$1.40$7.60
$264.00$275.001:2Aug 31-$7.57$3.43
$286.00$290.001:2Sep 2-$0.44$3.56
$285.00$289.001:2Sep 1-$0.87$3.13
$260.00$272.001:2Sep 4-$9.83$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$294.001:2Aug 31-$0.13$0.87
$296.00$295.001:2Aug 31-$0.65$0.35
$284.00$280.001:2Sep 10-$0.07$3.93
$290.00$285.001:2Sep 30-$1.52$3.48
$250.00$240.001:2Oct 9-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 2.03%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Oct 9$5.970.460.5%2.03%2.52%--36
$296.00Oct 9$5.460.440.8%1.86%2.69%189
$297.00Oct 9$4.970.411.2%1.69%2.86%129
$297.50Oct 9$4.730.401.3%1.61%2.95%--91
$298.00Oct 9$4.510.391.5%1.54%3.05%269
$299.00Oct 9$4.070.371.9%1.39%3.24%--55
$294.00Oct 2$5.780.480.1%1.97%2.12%--201
$295.00Oct 2$5.240.450.5%1.78%2.28%3219
$300.00Oct 9$3.670.342.2%1.25%3.44%182
$296.00Oct 2$4.730.430.8%1.61%2.44%174

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 40,509
Total Puts 104,069
Put/Call Ratio 2.57
Net Difference -63,560

Prior's Put/Call Breakdown

Total Calls 49,905
Total Puts 46,197
Put/Call Ratio 0.93
Net Difference 3,708

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