Tour v526
IWM
iShares Russell 2000 ETF
$293.93 -0.62%
$294.06 (+0.04%)🌙
as of 08/31 04:15 PM
(8/31 16:10) ◀
|
Monday, August 31, 2026 (4:15pm)
January 2026
|
▶ (8/31 16:20)
◀ 8/31 16:15 ▶

Option Volume

Detail
ℹ
Current (08/31 4:15pm) 1,101,397
Calls: 454,336 (41%)
Puts: 647,061 (59%)
Prior (08/28) 1,757,887
Calls: 510,247 (29%)
Puts: 1,247,640 (71%)
Current vs Prior -37.35%
Calls: -10.96% (Calls)
Puts: -48.14% (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 -5.24%
Calls: +8.34%
Puts: -12.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 4:15pm) $109.43M
Calls: $35.22M (32%)
Puts: $74.20M (68%)
Prior (08/28) $225.01M
Calls: $31.92M (14%)
Puts: $193.10M (86%)
Current vs Prior -51.37%
Calls: +10.37%
Puts: -61.57%
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 -10.72%
Calls: +6.74%
Puts: -17.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 4:15pm) 1.42
Prior (08/28) 2.45
Current vs Prior -41.75%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -16.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 4:15pm) 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 0.36% | 0.79%0.36% | 1.05%1.60% | 2.37%3.19% | 5.04%
Prior 0.85% | 1.10%0.35% | 0.85%0.35% | 1.75%3.25% | 5.17%
Current vs Prior -6.97% | -4.33%+3.53% | +23.38%+359.09% | +35.84%-2.00% | -2.54%
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 -3.17% | -8.08%-41.28% | -9.61%+58.66% | +13.66%+21.09% | -0.16%
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 -6.97% | -4.33%+3.53% | +23.38%+359.09% | +35.84%-2.00% | -2.54%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.81% | 4.75%
Calls: 5.92% | 5.24%
Puts: 3.70% | 4.27%
Prior 2.85% | 3.67%
Calls: 2.14% | 3.91%
Puts: 3.57% | 3.42%
Current vs Prior +68.77% | +29.43%
Prior 7-Day Avg 18.37% | 2.89%
Calls: 19.68% | 3.00%
Puts: 17.06% | 2.77%
Current vs 7-Day Avg -73.82% | +64.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($74.20M). Light premium activity with dollar volume down 51% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
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 905 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 449.0649.35$49.210.6%--1.0022
$238.00Sep 456.0556.39$56.220.6%11.00--
$250.00Sep 444.0644.35$44.210.7%11.003
$249.00Sep 445.0645.37$45.220.7%11.00--
$252.00Sep 442.0642.35$42.210.7%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 3155.8456.11$55.980.5%11.00--
$325.00Aug 3130.8431.11$30.980.9%811.00--
$322.00Aug 3127.8428.11$27.981.0%441.00--
$321.00Aug 3126.8327.11$26.971.0%341.00--
$323.00Aug 3128.7929.11$28.951.1%421.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.40, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Sep 10.170.19$0.1811.1%8.9K0.17422
$295.00Sep 10.440.45$0.452.2%15.8K0.32350
$298.00Sep 20.120.13$0.137.7%4380.09502
$297.00Sep 20.230.25$0.248.3%1.0K0.16663
$301.00Sep 30.050.06$0.0616.7%1590.04346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 10.120.14$0.1315.4%9.3K0.111.3K
$290.00Sep 10.070.08$0.0812.5%3.5K0.062.6K
$292.00Sep 10.220.25$0.2412.5%6.3K0.19505
$289.00Sep 10.050.06$0.0616.7%1.8K0.04661
$293.00Sep 10.430.45$0.444.5%11.8K0.311.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 534 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 310.030.10$0.07100.0%94.9K1.0066
$238.00Sep 456.0556.39$56.220.6%11.00--
$240.00Sep 454.0054.39$54.200.7%--1.0075
$245.00Sep 449.0649.35$49.210.6%--1.0022
$249.00Sep 445.0645.37$45.220.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 310.010.03$0.02100.0%44.7K1.004.0K
$295.00Aug 310.831.04$0.9422.3%11.4K1.005.4K
$296.00Aug 311.862.06$1.9610.2%2.5K1.004.8K
$297.00Aug 312.853.08$2.977.7%3.7K1.0026.6K
$298.00Aug 313.884.11$4.005.8%8161.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,201 active (total vol 1.1M, top 104.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 310.030.10$0.07100.0%94.9K1.0066
$295.00Aug 310.000.01$0.01100.0%87.6K0.03554
$293.00Aug 310.841.24$1.0438.5%48.7K0.98360
$294.00Sep 10.860.89$0.883.4%19.0K0.5191
$295.00Sep 10.440.45$0.452.2%15.8K0.32350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 310.000.01$0.01100.0%104.8K0.033.6K
$283.00Sep 181.401.44$1.422.8%52.7K0.2074.4K
$294.00Aug 310.010.03$0.02100.0%44.7K1.004.0K
$292.00Aug 310.000.01$0.01100.0%40.4K0.011.8K
$282.00Sep 181.271.30$1.292.3%38.9K0.1834.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.8%, max 6.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Sep 4Oct 916.9%15.8%6.8%13782
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Sep 4Oct 916.9%15.8%6.8%200681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 1.27, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$281.00$282.00Sep 18$0.50$0.50$0.5085%1.00$281.50
$272.00$273.00Sep 18$0.61$0.39$0.6195%0.64$272.61
$280.00$281.00Sep 18$0.65$0.35$0.6587%0.54$280.65
$309.00$310.00Oct 9$0.15$0.85$0.1516%5.67$309.15
$311.00$312.00Oct 9$0.12$0.88$0.1212%7.33$311.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$308.00$307.00Sep 18$0.44$0.56$0.4493%1.27$307.56
$305.00$304.00Sep 18$0.55$0.45$0.5588%0.82$304.45
$300.00$295.00Sep 30$2.78$2.22$2.7868%0.80$297.22
$295.00$290.00Sep 30$1.96$3.04$1.9654%1.55$293.04
$290.00$285.00Sep 30$1.33$3.67$1.3340%2.76$288.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 0.82, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Sep 30$2.26$2.26$2.7454%0.82$297.26
$300.00$305.00Sep 30$1.44$1.44$3.5668%0.40$301.44
$305.00$310.00Sep 30$0.77$0.77$4.2381%0.18$305.77
$294.00$295.00Sep 25$0.56$0.56$0.4451%1.27$294.56
$310.00$315.00Sep 30$0.32$0.32$4.6890%0.07$310.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$280.00Sep 14$1.11$1.11$7.8972%0.14$287.89
$280.00$260.00Sep 14$0.40$0.40$19.6090%0.02$279.60
$292.00$291.00Sep 1$0.11$0.11$0.8981%0.12$291.89
$293.00$292.00Sep 1$0.20$0.20$0.8069%0.25$292.80
$291.00$290.00Sep 2$0.12$0.12$0.8882%0.14$290.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.12, cheapest $1.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Sep 4Sep 11$1.2016.9%15.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Sep 4Sep 11$1.0516.9%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.03% of stock, avg 4.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 31$0.07$0.02$0.09$293.91$294.090.03%
$295.00Aug 31$0.01$0.94$0.95$294.05$295.950.32%
$293.00Aug 31$1.04$0.01$1.05$291.95$294.050.36%
$294.00Sep 1$0.88$0.81$1.69$292.31$295.690.57%
$295.00Sep 1$0.45$1.36$1.81$293.19$296.810.62%
$296.00Aug 31$0.01$1.96$1.97$294.03$297.970.67%
$293.00Sep 1$1.52$0.44$1.96$291.04$294.960.67%
$292.00Aug 31$2.03$0.01$2.04$289.96$294.040.69%
$296.00Sep 1$0.18$2.11$2.29$293.71$298.290.78%
$294.00Sep 2$1.29$1.17$2.46$291.54$296.460.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 330 found (cheapest 0.05% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Sep 1$0.07$0.08$0.15$289.85$297.15
$297.00$291.00Sep 1$0.07$0.13$0.20$290.80$297.20
$296.00$290.00Sep 1$0.18$0.08$0.26$289.74$296.26
$296.00$291.00Sep 1$0.18$0.13$0.31$290.69$296.31
$297.00$292.00Sep 1$0.07$0.24$0.31$291.69$297.31
$298.00$290.00Sep 2$0.13$0.23$0.36$289.64$298.36
$296.00$292.00Sep 1$0.18$0.24$0.42$291.58$296.42
$297.00$290.00Sep 2$0.24$0.23$0.47$289.53$297.47
$298.00$291.00Sep 2$0.13$0.35$0.48$290.52$298.48
$297.00$291.00Sep 2$0.24$0.35$0.59$290.41$297.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273300/301Oct 9$0.49$0.5151%0.96$272.51$300.49
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
279/280298/299Sep 18$0.48$0.5251%0.92$279.52$298.48
278/279299/300Sep 25$0.49$0.5150%0.96$278.51$299.49
281/282298/299Sep 18$0.51$0.4948%1.04$281.49$298.51
277/278301/302Oct 2$0.47$0.5352%0.89$277.53$301.47
273/274300/301Oct 9$0.49$0.5150%0.96$273.51$300.49
275/276300/301Oct 9$0.51$0.4948%1.04$275.49$300.51
276/277300/301Oct 9$0.52$0.4847%1.08$276.48$300.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 8.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 14$1.04$8.9628%8.62
$294.00$295.00$296.00Aug 31$0.06$0.9498%15.67
$285.00$290.00$295.00Sep 30$0.62$4.3827%7.06
$280.00$285.00$290.00Sep 30$0.46$4.5421%9.87
$294.00$295.00$296.00Sep 1$0.16$0.8434%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.45$4.5520%10.11
$285.00$290.00$295.00Sep 30$0.63$4.3726%6.94
$275.00$280.00$285.00Sep 30$0.31$4.6914%15.13
$270.00$275.00$280.00Sep 30$0.20$4.8010%24.00
$295.00$296.00$297.00Sep 1$0.11$0.8928%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 473 found (best net $-5.98, 458 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$272.001:2Oct 9-$7.46$9.54
$275.00$284.001:2Sep 8-$1.89$7.11
$276.00$284.001:2Sep 3-$2.37$5.63
$270.00$280.001:2Sep 14-$5.23$4.77
$272.00$280.001:2Sep 1-$6.08$1.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$325.001:2Aug 31-$5.98$19.02
$314.00$304.001:2Oct 9-$3.13$6.87
$317.00$308.001:2Sep 1-$4.98$4.02
$316.00$308.001:2Sep 2-$5.90$2.10
$295.00$294.001:2Sep 1-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 2.25%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Oct 9$6.600.490.0%2.25%2.27%291
$295.00Oct 9$6.040.470.4%2.05%2.42%10236
$296.00Oct 9$5.510.450.7%1.87%2.58%2389
$297.00Oct 9$5.000.421.0%1.70%2.75%10529
$297.50Oct 9$4.770.411.2%1.62%2.84%--91
$298.00Oct 9$4.530.401.4%1.54%2.93%1069
$299.00Oct 9$4.080.371.7%1.39%3.11%1055
$294.00Oct 2$5.880.490.0%2.00%2.02%162201
$295.00Oct 2$5.330.470.4%1.81%2.18%217219
$300.00Oct 9$3.670.352.1%1.25%3.31%682

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 454,336
Total Puts 647,061
Put/Call Ratio 1.42
Net Difference -192,725

Prior's Put/Call Breakdown

Total Calls 510,247
Total Puts 1,247,640
Put/Call Ratio 2.45
Net Difference -737,393

Prior 7-Day Put/Call Summary

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

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