Tour v526
IWM
iShares Russell 2000 ETF
$292.53 +0.67%
9/2 09:50

Option Volume

Detail
Current (09/02 9:50am) 289,809
Calls: 118,355 (41%)
Puts: 171,454 (59%)
Prior (08/31) 144,578
Calls: 40,509 (28%)
Puts: 104,069 (72%)
Current vs Prior +100.45%
Calls: +192.17% (Calls)
Puts: +64.75% (Puts)
Prior 7-Day Total 8,455,179
Calls: 2,933,475 (35%)
Puts: 5,521,704 (65%)
Prior 7-Day Average 1,207,882
Calls: 419,067 (35%)
Puts: 788,814 (65%)
Current vs Prior 7-Day Avg -76.01%
Calls: -71.76%
Puts: -78.26%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/02 9:50am) $43.88M
Calls: $9.40M (21%)
Puts: $34.49M (79%)
Prior (08/31) $15.06M
Calls: $2.55M (17%)
Puts: $12.51M (83%)
Current vs Prior +191.44%
Calls: +268.88%
Puts: +175.67%
Prior 7-Day Total $938.85M
Calls: $233.54M (25%)
Puts: $705.31M (75%)
Prior 7-Day Average $134.12M
Calls: $33.36M (25%)
Puts: $100.76M (75%)
Current vs Prior 7-Day Avg -67.28%
Calls: -71.83%
Puts: -65.77%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/02 9:50am) 1.45
Prior (08/31) 2.57
Current vs Prior -43.61%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg -20.65%
Sentiment BEARISH

Open Interest

Detail
Current (09/02 9:50am) 4,556,380
Calls: 1,223,412 (27%)
Puts: 3,332,968 (73%)
Prior (08/31) 3,625,738
Calls: 1,002,804 (28%)
Puts: 2,622,934 (72%)
Current vs Prior +25.67%
Prior 7-Day Total 25,341,571
Calls: 7,141,819 (28%)
Puts: 18,199,752 (72%)
Prior 7-Day Average 3,620,224
Calls: 1,020,259 (28%)
Puts: 2,599,964 (72%)
Current vs Prior 7-Day Avg +25.86%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/02) | Next (09/03)Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/15) | Next (10/16)
Current 0.59% | 0.98%0.59% | 1.33%1.33% | 2.26%2.72% | 5.22%
Prior 0.89% | 1.26%0.89% | 1.69%1.69% | 2.57%2.91% | 5.32%
Current vs Prior -33.40% | -21.90%-33.39% | -21.66%-21.66% | -12.09%-6.54% | -2.02%
Prior 7-Day Avg 0.81% | 1.12%0.61% | 1.24%1.30% | 2.24%3.41% | 5.35%
Current vs 7-Day Avg -26.65% | -12.62%-3.81% | +6.98%+1.99% | +1.15%-20.14% | -2.53%
Prior 7-Day Eod 0.89% | 1.26%0.89% | 1.69%1.69% | 2.57%2.91% | 5.32%
Current vs 7-Day Eod -33.40% | -21.90%-33.39% | -21.66%-21.66% | -12.09%-6.54% | -2.02%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.72% | 1.40%
Calls: 2.25% | 1.34%
Puts: 1.19% | 1.45%
Prior 1.57% | 3.00%
Calls: 0.74% | 3.17%
Puts: 2.40% | 2.84%
Current vs Prior +9.55% | -53.33%
Prior 7-Day Avg 6.54% | 2.99%
Calls: 6.13% | 3.09%
Puts: 6.95% | 2.89%
Current vs 7-Day Avg -73.69% | -53.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($34.49M) vs calls ($9.40M). Massive premium surge with dollar volume up 191% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Bearish P/C ratio of 1.45 indicates protective 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 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
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 885 of results (avg 4.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Sep 457.5057.75$57.630.4%--1.0029
$240.00Sep 452.5152.75$52.630.5%--1.0075
$245.00Sep 447.5147.76$47.640.5%--1.0022
$266.00Sep 226.4826.63$26.560.6%201.00--
$263.00Sep 229.4729.64$29.560.6%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 41.521.53$1.530.7%1.0K0.459.5K
$324.00Sep 231.3731.61$31.490.8%21.00--
$323.00Sep 230.3730.61$30.490.8%21.00--
$294.00Sep 42.502.52$2.510.8%260.622.5K
$325.00Sep 232.3532.61$32.480.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 275 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Sep 20.120.13$0.137.7%10.9K0.153.1K
$293.00Sep 20.370.38$0.382.6%20.4K0.362.9K
$297.00Sep 30.070.08$0.0812.5%1200.06550
$292.00Sep 20.880.90$0.892.2%11.0K0.631.9K
$296.00Sep 30.140.15$0.156.7%1450.10478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 20.050.06$0.0616.7%5.9K0.083.5K
$291.00Sep 20.130.14$0.147.1%17.3K0.171.1K
$292.00Sep 20.350.36$0.362.8%11.7K0.371.6K
$293.00Sep 20.830.84$0.841.2%2.3K0.64969
$287.00Sep 30.110.12$0.128.3%1150.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Sep 229.4729.64$29.560.6%51.00--
$264.00Sep 228.4728.64$28.560.6%51.00--
$265.00Sep 227.4827.64$27.560.6%201.00--
$266.00Sep 226.4826.63$26.560.6%201.00--
$267.00Sep 225.4825.64$25.560.6%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Sep 49.379.62$9.492.6%--1.001.6K
$302.50Sep 49.8710.11$9.992.4%--1.0015
$303.00Sep 410.3710.61$10.492.3%--1.0052
$304.00Sep 411.3711.60$11.492.0%31.0042
$305.00Sep 412.3712.60$12.491.8%--1.00106

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 289.8K, top 25.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 40.080.09$0.0911.1%25.7K0.0515.5K
$293.00Sep 20.370.38$0.382.6%20.4K0.362.9K
$292.00Sep 20.880.90$0.892.2%11.0K0.631.9K
$294.00Sep 20.120.13$0.137.7%10.9K0.153.1K
$310.00Oct 161.261.34$1.306.2%10.1K0.1521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 182.953.04$3.003.0%20.1K0.3666.8K
$283.00Sep 181.811.89$1.854.3%20.0K0.2465.8K
$293.00Sep 184.774.90$4.842.7%18.2K0.5340.9K
$291.00Sep 20.130.14$0.147.1%17.3K0.171.1K
$292.00Sep 20.350.36$0.362.8%11.7K0.371.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.5%, max 17.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Sep 4Oct 919.4%16.6%17.0%510337
$291.00Sep 2Oct 1619.8%17.0%16.6%1.9K2.0K
$292.00Sep 2Oct 1618.4%16.7%10.0%11.0K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Sep 4Oct 919.4%16.6%17.0%162789
$291.00Sep 2Oct 1619.8%17.0%16.6%17.3K10.8K
$292.00Sep 2Oct 1618.4%16.7%10.0%11.7K3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 5.25, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$272.00$273.00Sep 18$0.16$0.84$0.1693%5.25$272.16
$264.00$265.00Sep 30$0.58$0.42$0.5894%0.72$264.58
$280.00$281.00Oct 9$0.59$0.41$0.5976%0.69$280.59
$302.50$303.00Sep 25$0.10$0.40$0.1020%4.00$302.60
$310.00$311.00Oct 9$0.12$0.88$0.1212%7.33$310.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$290.00Sep 30$2.17$2.83$2.1758%1.30$292.83
$315.00$314.00Sep 18$0.65$0.35$0.6598%0.54$314.35
$300.00$295.00Sep 30$3.01$1.99$3.0172%0.66$296.99
$290.00$285.00Sep 30$1.50$3.50$1.5044%2.33$288.50
$299.00$295.00Sep 14$2.65$1.35$2.6579%0.51$296.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 0.06, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$301.00$310.00Sep 16$0.69$0.69$8.3184%0.08$301.69
$295.00$300.00Sep 30$2.03$2.03$2.9758%0.68$297.03
$300.00$305.00Sep 30$1.25$1.25$3.7572%0.33$301.25
$305.00$310.00Sep 30$0.66$0.66$4.3484%0.15$305.66
$293.00$295.00Sep 15$1.03$1.03$0.9753%1.06$294.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$260.00Sep 16$1.30$1.30$21.7078%0.06$281.70
$292.00$291.00Sep 2$0.22$0.22$0.7863%0.28$291.78
$289.00$280.00Sep 14$1.41$1.41$7.5966%0.19$287.59
$288.00$287.50Sep 10$0.13$0.13$0.3773%0.35$287.87
$270.00$250.00Sep 15$0.23$0.23$19.7795%0.01$269.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.84, cheapest $1.31)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Sep 4Sep 11$1.4619.4%16.4%
$293.00Sep 2Sep 3$0.5718.4%16.9%
$292.00Sep 2Sep 3$0.6018.4%17.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Sep 4Sep 11$1.3119.4%16.4%
$293.00Sep 2Sep 3$0.5418.4%16.9%
$292.00Sep 2Sep 3$0.5718.4%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 0.42% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Sep 2$0.38$0.84$1.22$291.78$294.220.42%
$292.00Sep 2$0.89$0.36$1.25$290.75$293.250.43%
$294.00Sep 2$0.13$1.58$1.71$292.29$295.710.58%
$291.00Sep 2$1.67$0.14$1.81$289.19$292.810.62%
$293.00Sep 3$0.95$1.38$2.33$290.67$295.330.80%
$292.00Sep 3$1.49$0.93$2.42$289.58$294.420.83%
$295.00Sep 2$0.04$2.48$2.52$292.48$297.520.86%
$294.00Sep 3$0.55$1.99$2.54$291.46$296.540.87%
$290.00Sep 2$2.63$0.06$2.69$287.31$292.690.92%
$291.00Sep 3$2.17$0.62$2.79$288.21$293.790.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.03% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$290.00Sep 2$0.04$0.06$0.10$289.90$295.10
$294.00$290.00Sep 2$0.13$0.06$0.19$289.81$294.19
$295.00$291.00Sep 2$0.04$0.14$0.18$290.82$295.18
$294.00$291.00Sep 2$0.13$0.14$0.27$290.73$294.27
$297.00$288.00Sep 3$0.08$0.18$0.26$287.74$297.26
$296.00$288.00Sep 3$0.15$0.18$0.33$287.67$296.33
$297.00$289.00Sep 3$0.08$0.27$0.35$288.65$297.35
$296.00$289.00Sep 3$0.15$0.27$0.42$288.58$296.42
$295.00$288.00Sep 3$0.29$0.18$0.47$287.53$295.47
$295.00$289.00Sep 3$0.29$0.27$0.56$288.44$295.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 0.85, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270300/301Oct 9$0.46$0.5454%0.85$269.54$300.46
271/272300/301Oct 16$0.51$0.4949%1.04$271.49$300.51
273/274300/301Oct 16$0.53$0.4747%1.13$273.47$300.53
270/271300/301Oct 16$0.50$0.5050%1.00$270.50$300.50
269/270299/300Oct 9$0.48$0.5252%0.92$269.52$299.48
272/273300/301Oct 2$0.44$0.5655%0.79$272.56$300.44
273/274300/301Oct 2$0.45$0.5554%0.82$273.55$300.45
278/279300/301Oct 2$0.51$0.4948%1.04$278.49$300.51
274/275298/299Sep 25$0.46$0.5453%0.85$274.54$298.46
272/273298/299Oct 2$0.49$0.5150%0.96$272.51$298.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 31.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.41$4.5922%11.20
$275.00$280.00$285.00Sep 30$0.35$4.6517%13.29
$285.00$290.00$295.00Sep 30$0.67$4.3327%6.46
$260.00$265.00$270.00Oct 16$0.08$4.926%61.50
$292.00$293.00$294.00Sep 2$0.26$0.7448%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Sep 14$0.31$9.6910%31.26
$305.00$310.00$315.00Sep 25$0.17$4.8311%28.41
$275.00$280.00$285.00Sep 30$0.31$4.6916%15.13
$280.00$285.00$290.00Sep 30$0.49$4.5122%9.20
$295.00$300.00$305.00Sep 30$0.62$4.3826%7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 449 found (best net $-1.41, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$280.001:2Sep 2-$4.56$3.44
$286.00$291.001:2Sep 15-$0.89$4.11
$295.00$300.001:2Sep 30-$0.33$4.67
$290.00$295.001:2Sep 30-$1.53$3.47
$291.00$292.001:2Sep 2-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$307.001:2Sep 2-$1.41$11.59
$308.00$302.001:2Sep 3-$3.44$2.56
$300.00$295.001:2Sep 16-$1.95$3.05
$299.00$295.001:2Sep 14-$1.81$2.19
$294.00$293.001:2Sep 2-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.48%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Oct 16$7.250.490.2%2.48%2.64%33199
$294.00Oct 16$6.700.470.5%2.29%2.79%144422
$295.00Oct 16$6.170.450.8%2.11%2.95%2363.6K
$296.00Oct 16$5.670.421.2%1.94%3.12%36883
$297.00Oct 16$5.200.401.5%1.78%3.31%81.4K
$298.00Oct 16$4.810.381.9%1.64%3.51%1.5K1.6K
$293.00Oct 9$6.500.480.2%2.22%2.38%820
$299.00Oct 16$4.330.362.2%1.48%3.69%33.2K
$294.00Oct 9$5.960.460.5%2.04%2.54%235
$295.00Oct 9$5.440.440.8%1.86%2.70%4123

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 118,355
Total Puts 171,454
Put/Call Ratio 1.45
Net Difference -53,099

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,933,475
Total Puts 5,521,704
Average Put/Call Ratio 1.83
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