Tour v526
IWM
iShares Russell 2000 ETF
$293.28 -0.84%
(8/31 10:40) ◀
|
Monday, August 31, 2026 (10:45am)
January 2026
|
▶ (8/31 10:50)
◀ 8/31 10:45 ▶

Option Volume

Detail
ℹ
Current (08/31 10:45am) 392,499
Calls: 132,376 (34%)
Puts: 260,123 (66%)
Prior (08/28) 416,346
Calls: 193,919 (47%)
Puts: 222,427 (53%)
Current vs Prior -5.73%
Calls: -31.74% (Calls)
Puts: +16.95% (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 -66.23%
Calls: -68.43%
Puts: -64.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 10:45am) $45.90M
Calls: $9.41M (21%)
Puts: $36.49M (79%)
Prior (08/28) $33.80M
Calls: $14.63M (43%)
Puts: $19.17M (57%)
Current vs Prior +35.81%
Calls: -35.67%
Puts: +90.35%
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 -62.55%
Calls: -71.49%
Puts: -59.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 10:45am) 1.97
Prior (08/28) 1.15
Current vs Prior +71.32%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +14.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 10:45am) 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 0.53% | 0.90%0.53% | 1.13%1.63% | 2.36%3.18% | 5.07%
Prior 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs Prior -38.37% | -17.77%+50.76% | +32.45%+366.95% | +34.98%-2.09% | -1.93%
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 -35.86% | -21.00%-14.49% | -2.97%+61.38% | +12.93%+20.97% | +0.46%
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 -38.37% | -17.77%+50.76% | +32.45%+366.95% | +34.98%-2.09% | -1.93%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 1.52%
Calls: 3.17% | 1.61%
Puts: 2.20% | 1.42%
Prior 2.85% | 3.67%
Calls: 2.14% | 3.91%
Puts: 3.57% | 3.42%
Current vs Prior -5.61% | -58.58%
Prior 7-Day Avg 18.37% | 2.89%
Calls: 19.68% | 3.00%
Puts: 17.06% | 2.77%
Current vs 7-Day Avg -85.36% | -47.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($36.49M) vs calls ($9.41M). Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 71% - increased hedging/bearish positioning. Put-heavy open interest (2,622,934 puts vs 1,002,804 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 BEARISH
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
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
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 909 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 3133.2133.34$33.280.4%371.009
$261.00Aug 3132.2132.34$32.280.4%631.00--
$262.00Aug 3131.2131.35$31.280.4%501.001
$263.00Aug 3130.2130.35$30.280.5%761.00--
$264.00Aug 3129.2129.35$29.280.5%611.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 3156.5956.82$56.710.4%11.00--
$294.00Sep 21.711.72$1.720.6%7190.58786
$293.00Sep 21.231.24$1.230.8%6250.47293
$306.00Aug 3112.6612.79$12.731.0%--1.0020
$305.00Aug 3111.6611.78$11.721.0%--1.0011

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 345 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.050.06$0.0616.7%31.7K0.09554
$294.00Aug 310.190.20$0.205.0%27.4K0.2666
$293.00Aug 310.620.64$0.633.2%7.1K0.58360
$297.00Sep 10.090.10$0.1010.0%5670.08506
$296.00Sep 10.190.20$0.205.0%1.2K0.15422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 310.110.12$0.128.3%16.5K0.171.8K
$293.00Aug 310.340.35$0.352.9%48.8K0.423.6K
$294.00Aug 310.900.92$0.912.2%33.1K0.744.0K
$290.00Sep 10.210.22$0.224.5%1.0K0.142.6K
$288.00Sep 10.080.09$0.0911.1%2400.06617

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 3133.2133.34$33.280.4%371.009
$261.00Aug 3132.2132.34$32.280.4%631.00--
$262.00Aug 3131.2131.35$31.280.4%501.001
$263.00Aug 3130.2130.35$30.280.5%761.00--
$264.00Aug 3129.2129.35$29.280.5%611.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Sep 15.685.86$5.773.1%351.00603
$300.00Sep 16.626.83$6.733.1%931.002.6K
$301.00Sep 17.637.81$7.722.3%31.00153
$302.00Sep 18.658.90$8.782.8%11.00201
$303.00Sep 19.639.83$9.732.1%31.001

Most actively traded options today. High liquidity = easy entry/exit. 895 active (total vol 392.4K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 310.050.06$0.0616.7%31.7K0.09554
$294.00Aug 310.190.20$0.205.0%27.4K0.2666
$296.00Aug 310.020.03$0.0333.3%11.6K0.042.0K
$293.00Aug 310.620.64$0.633.2%7.1K0.58360
$294.00Sep 10.730.74$0.741.4%5.0K0.3991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 310.340.35$0.352.9%48.8K0.423.6K
$294.00Aug 310.900.92$0.912.2%33.1K0.744.0K
$292.00Aug 310.110.12$0.128.3%16.5K0.171.8K
$283.00Sep 181.581.61$1.601.9%15.5K0.2174.4K
$282.00Sep 181.431.46$1.442.1%12.5K0.2034.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.4%, max 13.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 4Oct 919.4%17.1%13.3%525
$292.00Aug 31Oct 217.6%16.0%10.2%813290
$292.50Sep 4Oct 916.8%15.8%6.7%9082
$293.00Aug 31Oct 216.0%15.7%1.7%7.1K731
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.00Aug 31Oct 917.6%15.9%11.1%16.5K1.8K
$292.50Sep 4Oct 916.8%15.8%6.7%121681
$293.00Aug 31Oct 916.0%15.6%2.3%49.0K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 0.94, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$275.00$276.00Sep 25$0.31$0.69$0.3189%2.23$275.31
$311.00$312.00Oct 9$0.11$0.89$0.1112%8.09$311.11
$300.00$301.00Sep 8$0.10$0.90$0.1012%9.00$300.10
$315.00$320.00Sep 30$0.11$4.89$0.114%44.45$315.11
$300.00$301.00Sep 9$0.12$0.88$0.1214%7.33$300.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$308.00Oct 2$1.03$0.97$1.0389%0.94$308.97
$300.00$295.00Sep 30$2.87$2.13$2.8770%0.74$297.13
$295.00$290.00Sep 30$2.07$2.93$2.0756%1.42$292.93
$290.00$285.00Sep 30$1.41$3.59$1.4142%2.55$288.59
$300.00$296.00Oct 9$2.30$1.70$2.3066%0.74$297.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 0.76, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Sep 30$2.16$2.16$2.8456%0.76$297.16
$300.00$305.00Sep 30$1.34$1.34$3.6670%0.37$301.34
$305.00$310.00Sep 30$0.68$0.68$4.3283%0.16$305.68
$294.00$295.00Oct 2$0.55$0.55$0.4553%1.22$294.55
$294.00$295.00Oct 9$0.55$0.55$0.4552%1.22$294.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$260.00Sep 14$0.48$0.48$19.5289%0.02$279.52
$289.00$280.00Sep 14$1.27$1.27$7.7368%0.16$287.73
$293.00$292.00Aug 31$0.23$0.23$0.7758%0.30$292.77
$291.00$290.00Sep 1$0.14$0.14$0.8678%0.16$290.86
$292.50$292.00Sep 4$0.19$0.19$0.3156%0.61$292.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $1.01)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Sep 4Sep 11$1.1716.8%15.2%
$293.00Aug 31Sep 1$0.6116.0%15.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Sep 4Sep 11$1.0116.8%15.2%
$293.00Aug 31Sep 1$0.5716.0%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 370 found (cheapest 0.33% of stock, avg 4.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Aug 31$0.63$0.35$0.98$292.02$293.980.33%
$294.00Aug 31$0.20$0.91$1.11$292.89$295.110.38%
$292.00Aug 31$1.40$0.12$1.52$290.48$293.520.52%
$295.00Aug 31$0.06$1.77$1.83$293.17$296.830.62%
$294.00Sep 1$0.74$1.41$2.15$291.85$296.150.73%
$293.00Sep 1$1.24$0.92$2.16$290.84$295.160.74%
$291.00Aug 31$2.33$0.04$2.37$288.63$293.370.81%
$292.00Sep 1$1.90$0.57$2.47$289.53$294.470.84%
$295.00Sep 1$0.40$2.08$2.48$292.52$297.480.85%
$296.00Aug 31$0.03$2.75$2.78$293.22$298.780.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.03% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Aug 31$0.06$0.04$0.10$290.90$295.10
$295.00$292.00Aug 31$0.06$0.12$0.18$291.82$295.18
$297.00$289.00Sep 1$0.10$0.14$0.24$288.76$297.24
$294.00$291.00Aug 31$0.20$0.04$0.24$290.76$294.24
$297.00$290.00Sep 1$0.10$0.22$0.32$289.68$297.32
$294.00$292.00Aug 31$0.20$0.12$0.32$291.68$294.32
$296.00$289.00Sep 1$0.20$0.14$0.34$288.66$296.34
$296.00$290.00Sep 1$0.20$0.22$0.42$289.58$296.42
$298.00$289.00Sep 2$0.13$0.30$0.43$288.57$298.43
$297.00$289.00Sep 2$0.23$0.30$0.53$288.47$297.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 0.72, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
274/275300/301Sep 25$0.42$0.5859%0.72$274.58$300.42
274/275298/299Sep 25$0.48$0.5253%0.92$274.52$298.48
273/274300/301Oct 9$0.50$0.5051%1.00$273.50$300.50
271/272300/301Oct 9$0.48$0.5252%0.92$271.52$300.48
274/275299/300Sep 25$0.44$0.5656%0.79$274.56$299.44
275/276299/300Oct 2$0.50$0.5050%1.00$275.50$299.50
275/276300/301Oct 9$0.51$0.4948%1.04$275.49$300.51
277/278299/300Oct 2$0.52$0.4847%1.08$277.48$299.52
277/278300/301Oct 9$0.53$0.4746%1.13$277.47$300.53
273/274301/302Oct 9$0.46$0.5453%0.85$273.54$301.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$280.00$285.00Sep 30$0.27$4.7316%17.52
$285.00$290.00$295.00Sep 30$0.61$4.3927%7.20
$280.00$285.00$290.00Sep 30$0.51$4.4922%8.80
$270.00$275.00$280.00Sep 30$0.21$4.7911%22.81
$291.00$292.00$293.00Aug 31$0.16$0.8435%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.46$4.5421%9.87
$285.00$290.00$295.00Sep 30$0.66$4.3426%6.58
$275.00$280.00$285.00Sep 30$0.34$4.6615%13.71
$270.00$275.00$280.00Sep 30$0.21$4.7911%22.81
$300.00$305.00$310.00Sep 30$0.52$4.4821%8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 464 found (best net $-1.54, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$275.001:2Oct 9-$1.54$18.46
$275.00$284.001:2Sep 8-$1.19$7.81
$272.00$281.001:2Sep 1-$3.33$5.67
$270.00$280.001:2Sep 14-$4.53$5.47
$260.00$272.001:2Sep 4-$9.54$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$307.001:2Sep 1-$3.72$6.28
$314.00$304.001:2Oct 9-$4.21$5.79
$295.00$294.001:2Aug 31-$0.05$0.95
$290.00$285.001:2Sep 30-$1.50$3.50
$295.00$290.001:2Sep 30-$2.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 2.13%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Oct 9$6.260.480.2%2.13%2.38%241
$295.00Oct 9$5.720.450.6%1.95%2.54%4436
$296.00Oct 9$5.210.430.9%1.78%2.70%689
$297.00Oct 9$4.720.411.3%1.61%2.88%2529
$297.50Oct 9$4.480.391.4%1.53%2.97%--91
$298.00Oct 9$4.270.381.6%1.46%3.07%369
$299.00Oct 9$3.830.361.9%1.31%3.26%355
$294.00Oct 2$5.530.470.2%1.89%2.13%44201
$295.00Oct 2$4.990.450.6%1.70%2.29%34219
$300.00Oct 9$3.450.332.3%1.18%3.47%182

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 132,376
Total Puts 260,123
Put/Call Ratio 1.97
Net Difference -127,747

Prior's Put/Call Breakdown

Total Calls 193,919
Total Puts 222,427
Put/Call Ratio 1.15
Net Difference -28,508

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