Tour v526
IWM
iShares Russell 2000 ETF
$293.41 -0.79%
(8/31 09:55) ◀
|
Monday, August 31, 2026 (10:00am)
January 2026
|
▶ (8/31 10:10)
◀ 8/31 10:00 ▶

Option Volume

Detail
ℹ
Current (08/31 10:00am) 188,262
Calls: 59,082 (31%)
Puts: 129,180 (69%)
Prior (08/28) 120,023
Calls: 63,184 (53%)
Puts: 56,839 (47%)
Current vs Prior +56.85%
Calls: -6.49% (Calls)
Puts: +127.27% (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 -83.80%
Calls: -85.91%
Puts: -82.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 10:00am) $20.09M
Calls: $4.27M (21%)
Puts: $15.82M (79%)
Prior (08/28) $12.02M
Calls: $6.16M (51%)
Puts: $5.86M (49%)
Current vs Prior +67.17%
Calls: -30.65%
Puts: +169.94%
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 -83.60%
Calls: -87.06%
Puts: -82.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 10:00am) 2.19
Prior (08/28) 0.90
Current vs Prior +143.05%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +27.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 10:00am) 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 0.58% | 0.94%0.58% | 1.16%1.64% | 2.36%3.19% | 5.11%
Prior 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs Prior -31.60% | -14.71%+67.33% | +35.99%+371.66% | +34.92%-1.82% | -1.18%
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 -28.81% | -18.05%-5.10% | -0.37%+63.01% | +12.88%+21.31% | +1.23%
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 -31.60% | -14.71%+67.33% | +35.99%+371.66% | +34.92%-1.82% | -1.18%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.34% | 0.72%
Calls: 2.44% | 0.73%
Puts: 2.25% | 0.72%
Prior 2.85% | 3.67%
Calls: 2.14% | 3.91%
Puts: 3.57% | 3.42%
Current vs Prior -17.89% | -80.38%
Prior 7-Day Avg 18.37% | 2.89%
Calls: 19.68% | 3.00%
Puts: 17.06% | 2.77%
Current vs 7-Day Avg -87.26% | -75.10%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($15.82M) vs calls ($4.27M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 2.19 - 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
10:00BEARISHBEARISHBEARISH
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 835 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 3132.3732.53$32.450.5%201.00--
$262.00Aug 3131.3731.53$31.450.5%201.001
$263.00Aug 3130.3730.53$30.450.5%481.00--
$264.00Aug 3129.3729.53$29.450.5%481.00--
$235.00Sep 458.4458.78$58.610.6%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 3156.3956.70$56.550.5%11.00--
$294.00Sep 21.681.69$1.690.6%5670.56786
$294.00Sep 11.371.38$1.380.7%1.9K0.58511
$293.00Sep 10.900.91$0.911.1%2.5K0.431.6K
$292.00Sep 20.860.87$0.871.1%1130.34362

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.090.10$0.1010.0%12.7K0.14554
$294.00Aug 310.310.32$0.323.1%8.9K0.3566
$297.00Sep 10.110.12$0.128.3%3740.10506
$298.00Sep 10.060.07$0.0714.3%4070.06625
$293.00Aug 310.810.83$0.822.4%9420.62360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 310.050.06$0.0616.7%2.1K0.071.6K
$292.00Aug 310.150.16$0.166.3%8.1K0.181.8K
$293.00Aug 310.390.40$0.402.5%25.5K0.383.6K
$294.00Aug 310.880.90$0.892.2%26.5K0.654.0K
$287.00Sep 10.050.06$0.0616.7%230.04273

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 395 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 1858.0159.78$58.903.0%--1.008.6K
$240.00Sep 1853.0354.80$53.923.3%--1.0019.4K
$245.00Sep 1848.0549.83$48.943.6%--1.007.0K
$250.00Sep 1843.2044.87$44.043.8%11.0010.5K
$255.00Sep 1838.1039.89$39.004.6%--1.0012.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 314.484.63$4.563.3%4051.001.7K
$299.00Aug 315.485.64$5.562.9%271.001.8K
$300.00Aug 316.486.62$6.552.1%601.003.2K
$301.00Aug 317.477.62$7.552.0%--1.0016
$302.00Aug 318.488.63$8.561.8%91.00482

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 188.2K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.090.10$0.1010.0%12.7K0.14554
$296.00Aug 310.030.04$0.0425.0%9.1K0.052.0K
$294.00Aug 310.310.32$0.323.1%8.9K0.3566
$297.00Aug 310.020.03$0.0333.3%4.7K0.032.0K
$298.00Aug 310.010.02$0.0250.0%1.5K0.022.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 310.880.90$0.892.2%26.5K0.654.0K
$293.00Aug 310.390.40$0.402.5%25.5K0.383.6K
$280.00Sep 40.100.11$0.119.1%11.5K0.0312.6K
$292.00Aug 310.150.16$0.166.3%8.1K0.181.8K
$295.00Aug 311.651.70$1.673.0%6.6K0.865.4K

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 15.6%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 220.3%16.1%25.9%346290
$293.00Aug 31Oct 218.6%15.8%17.8%942731
$287.50Sep 4Sep 1119.1%17.0%12.3%--72
$288.00Sep 4Oct 218.9%17.2%9.8%1855
$292.50Sep 4Oct 217.0%16.0%6.5%4199
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 920.3%16.0%26.7%8.1K1.8K
$293.00Aug 31Oct 918.6%15.7%18.4%25.7K3.7K
$292.50Sep 4Oct 917.0%15.9%7.0%105681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.04, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$268.00$269.00Sep 18$0.51$0.49$0.5197%0.96$268.51
$298.00$299.00Sep 3$0.10$0.90$0.1014%9.00$298.10
$299.00$300.00Sep 4$0.11$0.89$0.1114%8.09$299.11
$310.00$311.00Oct 2$0.10$0.90$0.1011%9.00$310.10
$316.00$318.00Oct 9$0.11$1.89$0.117%17.18$316.11
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$2.82$2.18$2.8269%0.77$297.18
$295.00$290.00Sep 30$2.06$2.94$2.0655%1.43$292.94
$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. 271 found (best R:R 0.77, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Sep 30$2.18$2.18$2.8255%0.77$297.18
$300.00$305.00Sep 30$1.38$1.38$3.6270%0.38$301.38
$295.00$298.00Sep 14$1.26$1.26$1.7456%0.72$296.26
$305.00$310.00Sep 30$0.71$0.71$4.2982%0.17$305.71
$302.00$305.00Oct 9$0.88$0.88$2.1271%0.42$302.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$280.00Sep 14$1.25$1.25$7.7569%0.16$287.75
$292.00$291.00Aug 31$0.10$0.10$0.9082%0.11$291.90
$293.00$292.00Aug 31$0.24$0.24$0.7662%0.32$292.76
$290.00$289.00Sep 2$0.14$0.14$0.8681%0.16$289.86
$291.00$290.00Sep 1$0.14$0.14$0.8680%0.16$290.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.51)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 31Sep 1$0.5518.6%16.1%
$294.00Aug 31Sep 1$0.5217.9%16.1%
$292.50Sep 4Sep 11$1.1317.0%15.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 31Sep 1$0.5118.6%16.1%
$294.00Aug 31Sep 1$0.4917.9%16.1%
$292.50Sep 4Sep 11$1.0017.0%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 0.41% of stock, avg 3.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 31$0.32$0.89$1.21$292.79$295.210.41%
$293.00Aug 31$0.82$0.40$1.22$291.78$294.220.42%
$292.00Aug 31$1.57$0.16$1.73$290.27$293.730.59%
$295.00Aug 31$0.10$1.67$1.77$293.23$296.770.60%
$294.00Sep 1$0.84$1.38$2.22$291.78$296.220.76%
$293.00Sep 1$1.37$0.91$2.28$290.72$295.280.78%
$295.00Sep 1$0.47$2.00$2.47$292.53$297.470.84%
$291.00Aug 31$2.49$0.06$2.55$288.45$293.550.87%
$292.00Sep 1$2.05$0.57$2.62$289.38$294.620.89%
$296.00Aug 31$0.04$2.59$2.63$293.37$298.630.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Aug 31$0.04$0.06$0.10$290.90$296.10
$295.00$291.00Aug 31$0.10$0.06$0.16$290.84$295.16
$298.00$289.00Sep 1$0.07$0.14$0.21$288.79$298.21
$296.00$292.00Aug 31$0.04$0.16$0.20$291.80$296.20
$297.00$289.00Sep 1$0.12$0.14$0.26$288.74$297.26
$295.00$292.00Aug 31$0.10$0.16$0.26$291.74$295.26
$298.00$290.00Sep 1$0.07$0.22$0.29$289.71$298.29
$297.00$290.00Sep 1$0.12$0.22$0.34$289.66$297.34
$296.00$289.00Sep 1$0.24$0.14$0.38$288.62$296.38
$298.00$289.00Sep 2$0.16$0.28$0.44$288.56$298.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273299/300Oct 2$0.48$0.5252%0.92$272.52$299.48
272/273300/301Oct 2$0.45$0.5555%0.82$272.55$300.45
278/279298/299Sep 25$0.52$0.4848%1.08$278.48$298.52
272/273301/302Oct 2$0.42$0.5858%0.72$272.58$301.42
288/288297/298Sep 11$0.29$0.2141%1.38$287.71$297.29
276/277298/299Sep 25$0.49$0.5150%0.96$276.51$298.49
272/273300/301Oct 9$0.48$0.5251%0.92$272.52$300.48
273/274300/301Oct 9$0.49$0.5150%0.96$273.51$300.49
274/275300/301Oct 9$0.50$0.5049%1.00$274.50$300.50
279/280298/299Sep 18$0.47$0.5352%0.89$279.53$298.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.46$4.5422%9.87
$275.00$280.00$285.00Sep 30$0.30$4.7016%15.67
$285.00$290.00$295.00Sep 30$0.64$4.3627%6.81
$292.00$293.00$294.00Aug 31$0.25$0.7547%3.00
$290.00$295.00$300.00Sep 30$0.79$4.2128%5.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$305.00$310.00$315.00Sep 30$0.22$4.7814%21.73
$280.00$285.00$290.00Sep 30$0.46$4.5421%9.87
$300.00$305.00$310.00Sep 30$0.47$4.5321%9.64
$285.00$290.00$295.00Sep 30$0.65$4.3526%6.69
$270.00$275.00$280.00Sep 30$0.21$4.7911%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. 453 found (best net $-1.31, 437 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$284.001:2Sep 8-$1.31$7.69
$270.00$280.001:2Sep 14-$4.69$5.31
$264.00$275.001:2Aug 31-$7.45$3.55
$285.00$289.001:2Sep 1-$0.64$3.36
$286.00$290.001:2Sep 2-$0.28$3.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$294.001:2Aug 31-$0.11$0.89
$284.00$280.001:2Sep 10-$0.07$3.93
$290.00$285.001:2Sep 30-$1.46$3.54
$296.00$295.001:2Aug 31-$0.75$0.25
$295.00$290.001:2Sep 30-$2.22$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 1.99%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Oct 9$5.840.460.5%1.99%2.53%--36
$296.00Oct 9$5.320.430.9%1.81%2.70%189
$297.00Oct 9$4.830.411.2%1.65%2.87%229
$297.50Oct 9$4.600.401.4%1.57%2.96%--91
$298.00Oct 9$4.370.391.6%1.49%3.05%269
$299.00Oct 9$3.940.361.9%1.34%3.25%255
$294.00Oct 2$5.640.480.2%1.92%2.12%4201
$295.00Oct 2$5.100.450.5%1.74%2.28%8219
$300.00Oct 9$3.540.342.2%1.21%3.45%182
$296.00Oct 2$4.600.420.9%1.57%2.45%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 59,082
Total Puts 129,180
Put/Call Ratio 2.19
Net Difference -70,098

Prior's Put/Call Breakdown

Total Calls 63,184
Total Puts 56,839
Put/Call Ratio 0.90
Net Difference 6,345

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