Tour v526
IWM
iShares Russell 2000 ETF
$293.71 -0.69%
8/31 09:55

Option Volume

Detail
Current (08/31 9:55am) 172,019
Calls: 52,309 (30%)
Puts: 119,710 (70%)
Prior (08/28) 108,802
Calls: 56,815 (52%)
Puts: 51,987 (48%)
Current vs Prior +58.10%
Calls: -7.93% (Calls)
Puts: +130.27% (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 -85.20%
Calls: -87.53%
Puts: -83.89%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/31 9:55am) $17.30M
Calls: $3.89M (22%)
Puts: $13.41M (78%)
Prior (08/28) $11.10M
Calls: $5.56M (50%)
Puts: $5.54M (50%)
Current vs Prior +55.88%
Calls: -30.05%
Puts: +142.15%
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 -85.88%
Calls: -88.21%
Puts: -85.03%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/31 9:55am) 2.29
Prior (08/28) 0.92
Current vs Prior +150.10%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +33.69%
Sentiment BEARISH

Open Interest

Detail
Current (08/31 9:55am) 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 0.60% | 0.95%0.60% | 1.17%1.68% | 2.40%3.23% | 5.16%
Prior 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs Prior -29.67% | -13.87%+72.04% | +37.45%+382.89% | +37.31%-0.66% | -0.16%
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 -26.80% | -17.24%-2.43% | +0.70%+66.89% | +14.89%+22.73% | +2.27%
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 -29.67% | -13.87%+72.04% | +37.45%+382.89% | +37.31%-0.66% | -0.16%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.82% | 1.86%
Calls: 2.94% | 1.29%
Puts: 2.70% | 2.44%
Prior 2.85% | 3.67%
Calls: 2.14% | 3.91%
Puts: 3.57% | 3.42%
Current vs Prior -1.05% | -49.32%
Prior 7-Day Avg 18.37% | 2.89%
Calls: 19.68% | 3.00%
Puts: 17.06% | 2.77%
Current vs 7-Day Avg -84.65% | -35.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($13.41M) vs calls ($3.89M). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 2.29 - 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
09:55BEARISHBEARISHBEARISH
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 848 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Sep 42.712.72$2.720.4%1500.5687
$261.00Aug 3132.6432.77$32.710.4%171.00--
$262.00Aug 3131.6431.77$31.710.4%171.001
$263.00Aug 3130.6430.77$30.710.4%321.00--
$264.00Aug 3129.6429.77$29.710.4%321.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 3156.1556.40$56.280.4%11.00--
$294.00Sep 255.405.43$5.420.6%40.52449
$306.00Aug 3112.2312.35$12.291.0%--1.0020
$305.00Aug 3111.2311.35$11.291.1%--1.0011
$304.00Aug 3110.2310.35$10.291.2%31.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.130.14$0.147.1%10.9K0.18554
$294.00Aug 310.440.45$0.452.2%7.7K0.4166
$298.00Sep 10.070.08$0.0812.5%3850.06625
$297.00Sep 10.140.15$0.156.7%3560.11506
$296.00Sep 10.290.30$0.303.3%5900.20422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 310.050.06$0.0616.7%1.9K0.071.6K
$292.00Aug 310.130.14$0.147.1%7.3K0.151.8K
$293.00Aug 310.310.32$0.323.1%21.9K0.333.6K
$294.00Aug 310.730.75$0.742.7%25.5K0.594.0K
$288.00Sep 10.070.08$0.0812.5%860.05617

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 3132.6432.77$32.710.4%171.00--
$262.00Aug 3131.6431.77$31.710.4%171.001
$263.00Aug 3130.6430.77$30.710.4%321.00--
$264.00Aug 3129.6429.77$29.710.4%321.00--
$275.00Aug 3118.6518.77$18.710.6%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 16.196.39$6.293.2%411.002.6K
$301.00Sep 17.177.40$7.293.2%11.00153
$302.00Sep 18.138.41$8.273.4%--1.00201
$303.00Sep 19.139.37$9.252.6%31.001
$307.00Sep 113.1613.37$13.271.6%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 171.9K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.130.14$0.147.1%10.9K0.18554
$296.00Aug 310.040.05$0.0520.0%8.9K0.072.0K
$294.00Aug 310.440.45$0.452.2%7.7K0.4166
$297.00Aug 310.020.03$0.0333.3%4.6K0.042.0K
$298.00Aug 310.010.02$0.0250.0%1.4K0.022.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 310.730.75$0.742.7%25.5K0.594.0K
$293.00Aug 310.310.32$0.323.1%21.9K0.333.6K
$280.00Sep 40.100.11$0.119.1%11.5K0.0312.6K
$292.00Aug 310.130.14$0.147.1%7.3K0.151.8K
$295.00Aug 311.411.45$1.432.8%6.4K0.825.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 16.9%, max 30.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 221.1%16.3%29.1%253290
$293.00Aug 31Oct 219.2%16.0%19.9%628731
$287.50Sep 4Sep 1119.4%17.2%12.8%--72
$288.00Sep 4Oct 219.1%17.4%10.1%1855
$292.50Sep 4Oct 217.2%16.2%6.4%4199
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 921.1%16.2%30.1%7.3K1.8K
$293.00Aug 31Oct 919.2%15.9%20.6%22.1K3.7K
$294.00Aug 31Oct 918.2%15.7%15.7%25.5K4.0K
$292.50Sep 4Oct 917.2%16.1%7.1%101681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 1.04, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$268.00$269.00Sep 18$0.55$0.45$0.5597%0.82$268.55
$292.50$293.00Sep 4$0.28$0.22$0.2859%0.79$292.78
$316.00$318.00Oct 9$0.11$1.89$0.117%17.18$316.11
$297.00$297.50Sep 4$0.13$0.37$0.1327%2.85$297.13
$293.00$294.00Aug 31$0.57$0.43$0.5767%0.75$293.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$308.00Oct 2$0.98$1.02$0.9889%1.04$309.02
$300.00$295.00Sep 30$2.79$2.21$2.7968%0.79$297.21
$295.00$290.00Sep 30$2.02$2.98$2.0255%1.48$292.98
$290.00$285.00Sep 30$1.39$3.61$1.3941%2.60$288.61
$300.00$296.00Oct 9$2.22$1.78$2.2265%0.80$297.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 0.80, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Sep 30$2.22$2.22$2.7855%0.80$297.22
$300.00$305.00Sep 30$1.42$1.42$3.5869%0.40$301.42
$294.00$298.00Sep 14$1.86$1.86$2.1451%0.87$295.86
$305.00$310.00Sep 30$0.77$0.77$4.2381%0.18$305.77
$302.00$305.00Oct 9$0.90$0.90$2.1070%0.43$302.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$280.00Sep 14$1.23$1.23$7.7770%0.16$287.77
$293.00$292.00Aug 31$0.18$0.18$0.8267%0.22$292.82
$292.00$291.00Sep 1$0.20$0.20$0.8072%0.25$291.80
$291.00$290.00Sep 2$0.18$0.18$0.8276%0.22$290.82
$290.00$289.00Sep 2$0.12$0.12$0.8882%0.14$289.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 31Sep 1$0.5319.2%16.4%
$294.00Aug 31Sep 1$0.5318.2%16.3%
$292.50Sep 4Sep 11$1.1617.2%15.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 31Sep 1$0.4919.2%16.4%
$294.00Aug 31Sep 1$0.4918.2%16.3%
$292.50Sep 4Sep 11$0.9917.2%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 0.41% of stock, avg 3.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 31$0.45$0.74$1.19$292.81$295.190.41%
$293.00Aug 31$1.02$0.32$1.34$291.66$294.340.46%
$295.00Aug 31$0.14$1.43$1.57$293.43$296.570.53%
$292.00Aug 31$1.84$0.14$1.98$290.02$293.980.67%
$294.00Sep 1$0.98$1.23$2.21$291.79$296.210.75%
$293.00Sep 1$1.55$0.81$2.36$290.64$295.360.80%
$296.00Aug 31$0.05$2.33$2.38$293.62$298.380.81%
$295.00Sep 1$0.56$1.83$2.39$292.61$297.390.81%
$292.00Sep 1$2.27$0.52$2.79$289.21$294.790.95%
$291.00Aug 31$2.77$0.06$2.83$288.17$293.830.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.04% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Aug 31$0.05$0.06$0.11$290.89$296.11
$296.00$292.00Aug 31$0.05$0.14$0.19$291.81$296.19
$298.00$289.00Sep 1$0.08$0.13$0.21$288.79$298.21
$295.00$291.00Aug 31$0.14$0.06$0.20$290.80$295.20
$295.00$292.00Aug 31$0.14$0.14$0.28$291.72$295.28
$297.00$289.00Sep 1$0.15$0.13$0.28$288.72$297.28
$298.00$290.00Sep 1$0.08$0.20$0.28$289.72$298.28
$297.00$290.00Sep 1$0.15$0.20$0.35$289.65$297.35
$298.00$289.00Sep 2$0.19$0.26$0.45$288.55$298.45
$298.00$291.00Sep 1$0.08$0.32$0.40$290.60$298.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 0.82, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
279/280299/300Sep 18$0.45$0.5555%0.82$279.55$299.45
288/288298/298Sep 11$0.28$0.2243%1.27$287.72$297.78
279/280299/300Sep 25$0.51$0.4948%1.04$279.49$299.51
288/288297/298Sep 11$0.29$0.2140%1.38$287.71$297.29
279/280298/299Sep 18$0.48$0.5251%0.92$279.52$298.48
279/280300/301Sep 18$0.41$0.5958%0.69$279.59$300.41
277/278299/300Sep 25$0.48$0.5251%0.92$277.52$299.48
278/279299/300Sep 25$0.49$0.5150%0.96$278.51$299.49
274/275301/302Oct 2$0.44$0.5655%0.79$274.56$301.44
272/273301/302Oct 9$0.46$0.5453%0.85$272.54$301.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 5.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$284.00$293.00Sep 8$1.41$7.5945%5.38
$275.00$280.00$285.00Sep 30$0.24$4.7616%19.83
$285.00$290.00$295.00Sep 30$0.58$4.4226%7.62
$280.00$285.00$290.00Sep 30$0.46$4.5422%9.87
$293.00$294.00$295.00Aug 31$0.26$0.7450%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.46$4.5420%9.87
$285.00$290.00$295.00Sep 30$0.63$4.3726%6.94
$275.00$280.00$285.00Sep 30$0.32$4.6815%14.63
$300.00$305.00$310.00Sep 30$0.53$4.4722%8.43
$270.00$275.00$280.00Sep 30$0.21$4.7910%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 446 found (best net $-1.62, 430 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$284.001:2Sep 8-$1.62$7.38
$270.00$280.001:2Sep 14-$4.94$5.06
$264.00$275.001:2Aug 31-$7.71$3.29
$286.00$290.001:2Sep 2-$0.43$3.57
$285.00$289.001:2Sep 1-$0.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$294.001:2Aug 31-$0.05$0.95
$296.00$295.001:2Aug 31-$0.53$0.47
$284.00$280.001:2Sep 10-$0.07$3.93
$290.00$285.001:2Sep 30-$1.47$3.53
$295.00$290.001:2Sep 30-$2.23$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 2.06%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Oct 9$6.040.470.4%2.06%2.50%--36
$296.00Oct 9$5.520.440.8%1.88%2.66%189
$297.00Oct 9$5.030.421.1%1.71%2.83%129
$297.50Oct 9$4.790.411.3%1.63%2.92%--91
$298.00Oct 9$4.560.391.5%1.55%3.01%269
$299.00Oct 9$4.120.371.8%1.40%3.20%255
$294.00Oct 2$5.850.480.1%1.99%2.09%1201
$300.00Oct 9$3.710.352.1%1.26%3.40%182
$295.00Oct 2$5.290.460.4%1.80%2.24%5219
$296.00Oct 2$4.790.430.8%1.63%2.41%374

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 52,309
Total Puts 119,710
Put/Call Ratio 2.29
Net Difference -67,401

Prior's Put/Call Breakdown

Total Calls 56,815
Total Puts 51,987
Put/Call Ratio 0.92
Net Difference 4,828

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