Tour v528
IWM
iShares Russell 2000 ETF
$286.13 +0.71%
(9/21 15:35) ◀
|
Monday, September 21, 2026 (3:35pm)
January 2026
|
▶ (9/21 15:40)
◀ 9/21 15:35 ▶

Option Volume

Detail
ℹ
Current (09/21) 1,086,621
Calls: 499,754 (46%)
Puts: 586,867 (54%)
Prior (09/18) 1,480,558
Calls: 468,851 (32%)
Puts: 1,011,707 (68%)
Current vs Prior -26.61%
Calls: +6.59% (Calls)
Puts: -41.99% (Puts)
Prior 7-Day Total 10,671,521
Calls: 3,858,004 (36%)
Puts: 6,813,517 (64%)
Prior 7-Day Average 1,524,503
Calls: 551,143 (36%)
Puts: 973,359 (64%)
Current vs Prior 7-Day Avg -28.72%
Calls: -9.32%
Puts: -39.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $95.82M
Calls: $40.84M (43%)
Puts: $54.98M (57%)
Prior (09/18) $153.25M
Calls: $38.11M (25%)
Puts: $115.14M (75%)
Current vs Prior -37.47%
Calls: +7.17%
Puts: -52.25%
Prior 7-Day Total $2.97B
Calls: $1.78B (60%)
Puts: $1.19B (40%)
Prior 7-Day Average $424.44M
Calls: $253.83M (60%)
Puts: $170.61M (40%)
Current vs Prior 7-Day Avg -77.42%
Calls: -83.91%
Puts: -67.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.17
Prior (09/18) 2.16
Current vs Prior -45.58%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -36.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 2,698,063
Calls: 785,384 (29%)
Puts: 1,912,679 (71%)
Prior (09/18) 4,638,713
Calls: 1,320,059 (28%)
Puts: 3,318,654 (72%)
Current vs Prior -41.84%
Prior 7-Day Total 30,591,912
Calls: 8,711,533 (28%)
Puts: 21,880,379 (72%)
Prior 7-Day Average 4,370,273
Calls: 1,244,504 (28%)
Puts: 3,125,768 (72%)
Current vs Prior 7-Day Avg -38.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)
Current 0.39% | 0.86%0.39% | 1.11%1.54% | 2.43%0.39% | 3.70%
Prior 0.90% | 1.17%0.38% | 0.90%0.38% | 1.76%0.38% | 3.87%
Current vs Prior -56.73% | -26.43%+2.97% | +22.47%+306.42% | +38.49%+2.97% | -4.32%
Prior 7-Day Avg 1.08% | 1.46%0.67% | 1.40%1.25% | 2.37%0.61% | 4.39%
Current vs 7-Day Avg -63.74% | -41.11%-41.20% | -20.98%+23.40% | +2.68%-35.46% | -15.54%
Prior 7-Day Eod 0.41% | 0.86%0.38% | 0.90%0.38% | 1.76%0.38% | 3.87%
Current vs 7-Day Eod -3.45% | -0.41%+2.97% | +22.47%+306.42% | +38.49%+2.97% | -4.32%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.20% | 0.83%
Calls: 4.00% | 0.96%
Puts: 18.39% | 0.70%
Prior 3.39% | 4.14%
Calls: 2.75% | 3.29%
Puts: 4.03% | 5.00%
Current vs Prior +230.38% | -79.95%
Prior 7-Day Avg 6.05% | 3.77%
Calls: 4.80% | 3.77%
Puts: 6.29% | 4.48%
Current vs 7-Day Avg +85.17% | -78.01%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. P/C ratio dropping 46% - sentiment shifting bullish. Put-heavy open interest (1,912,679 puts vs 785,384 calls) suggests hedging or bearish positioning. Declining open interest (down 42%) indicates positions being closed.

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 BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 1,017 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Oct 162.372.38$2.380.4%2.7K0.303.7K
$230.00Sep 2256.0756.34$56.210.5%--1.0030
$240.00Sep 2246.0846.32$46.200.5%51.001
$260.00Sep 2126.0826.24$26.160.6%511.001
$230.00Oct 1656.7357.08$56.910.6%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2138.7638.92$38.840.4%441.00--
$324.00Sep 2137.7637.92$37.840.4%441.00--
$323.00Sep 2136.7636.92$36.840.4%491.00--
$322.00Sep 2135.7635.92$35.840.4%491.00--
$321.00Sep 2134.7634.92$34.840.5%581.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 385 found (avg $0.36, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 210.240.25$0.254.0%131.1K0.622.6K
$290.00Sep 220.080.09$0.0911.1%1.9K0.073.4K
$289.00Sep 220.160.17$0.175.9%9.0K0.135.6K
$288.00Sep 220.320.33$0.333.0%7.3K0.236.5K
$292.00Sep 230.080.09$0.0911.1%4610.06627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 210.110.12$0.128.3%64.7K0.38914
$287.00Sep 210.790.95$0.8718.4%5.7K0.911.1K
$282.00Sep 220.080.09$0.0911.1%2.7K0.071.4K
$282.50Sep 220.110.12$0.128.3%5910.09947
$283.00Sep 220.150.16$0.166.3%1.8K0.12562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 516 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2126.0826.24$26.160.6%511.001
$261.00Sep 2125.0825.24$25.160.6%511.00--
$262.00Sep 2124.0824.24$24.160.7%711.00--
$263.00Sep 2123.0823.24$23.160.7%711.00--
$264.00Sep 2122.0822.24$22.160.7%531.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 225.785.96$5.873.1%751.00--
$293.00Sep 226.786.95$6.872.5%51.00--
$294.00Sep 227.817.93$7.871.5%1451.0021
$295.00Sep 228.798.96$8.881.9%11.00--
$296.00Sep 229.789.96$9.871.8%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,176 active (total vol 1.1M, top 131.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 210.240.25$0.254.0%131.1K0.622.6K
$287.00Sep 210.020.03$0.0333.3%68.1K0.092.3K
$285.00Sep 211.091.23$1.1612.1%32.6K0.943.5K
$293.00Sep 250.210.22$0.224.5%22.6K0.0921.5K
$288.00Sep 210.010.02$0.0250.0%13.4K0.042.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 210.010.02$0.0250.0%98.4K0.052.6K
$286.00Sep 210.110.12$0.128.3%64.7K0.38914
$272.00Oct 161.231.26$1.252.4%60.2K0.1631.9K
$270.00Oct 161.041.05$1.051.0%59.5K0.1387.2K
$284.00Sep 210.000.01$0.01100.0%26.2K0.011.4K

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 8.6%, max 8.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 21Oct 3017.5%16.1%8.6%131.2K2.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 21Oct 3017.5%16.1%8.6%64.8K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 40.67, avg 3.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$320.00Oct 30$0.11$4.89$0.114%44.45$315.11
$295.00$296.00Oct 2$0.11$0.89$0.1114%8.09$295.11
$292.00$293.00Sep 29$0.14$0.86$0.1418%6.14$292.14
$292.00$293.00Sep 28$0.12$0.88$0.1216%7.33$292.12
$298.00$299.00Oct 9$0.11$0.89$0.1113%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.12$4.88$0.125%40.67$249.88
$289.00$287.00Oct 5$1.09$0.91$1.0962%0.83$287.91
$270.00$260.00Oct 5$0.22$9.78$0.227%44.45$269.78
$284.00$283.00Oct 30$0.35$0.65$0.3544%1.86$283.65
$287.00$286.00Oct 30$0.43$0.57$0.4351%1.33$286.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 0.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$293.00$300.00Oct 5$0.83$0.83$6.1778%0.13$293.83
$288.00$289.00Oct 30$0.52$0.52$0.4853%1.08$288.52
$291.00$292.00Oct 30$0.44$0.44$0.5660%0.79$291.44
$288.00$289.00Oct 16$0.49$0.49$0.5155%0.96$288.49
$288.00$289.00Oct 23$0.50$0.50$0.5054%1.00$288.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$284.00Sep 22$0.22$0.22$0.7868%0.28$284.78
$286.00$285.00Sep 22$0.37$0.37$0.6352%0.59$285.63
$284.00$283.00Sep 22$0.12$0.12$0.8880%0.14$283.88
$285.00$284.00Sep 23$0.28$0.28$0.7264%0.39$284.72
$286.00$285.00Sep 24$0.41$0.41$0.5952%0.69$285.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.45, cheapest $0.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 21Sep 22$0.7917.5%15.5%
$287.50Sep 25Oct 9$2.3316.6%17.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 21Sep 22$0.7517.5%15.5%
$287.50Sep 25Oct 9$1.9316.6%17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.13% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 21$0.25$0.12$0.37$285.63$286.370.13%
$287.00Sep 21$0.03$0.87$0.90$286.10$287.900.31%
$285.00Sep 21$1.16$0.02$1.18$283.82$286.180.41%
$288.00Sep 21$0.02$1.86$1.88$286.12$289.880.66%
$286.00Sep 22$1.04$0.87$1.91$284.09$287.910.67%
$287.00Sep 22$0.60$1.42$2.02$284.98$289.020.71%
$284.00Sep 21$2.15$0.01$2.16$281.84$286.160.75%
$285.00Sep 22$1.67$0.50$2.17$282.83$287.170.76%
$288.00Sep 22$0.33$2.15$2.48$285.52$290.480.87%
$286.00Sep 23$1.42$1.22$2.64$283.36$288.640.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$287.00$285.00Sep 21$0.03$0.02$0.05$284.95$287.05
$287.00$286.00Sep 21$0.03$0.12$0.15$285.85$287.15
$290.00$282.50Sep 22$0.09$0.12$0.21$282.29$290.21
$290.00$283.00Sep 22$0.09$0.16$0.25$282.75$290.25
$289.00$282.50Sep 22$0.17$0.12$0.29$282.21$289.29
$289.00$283.00Sep 22$0.17$0.16$0.33$282.67$289.33
$290.00$284.00Sep 22$0.09$0.28$0.37$283.63$290.37
$291.00$282.50Sep 23$0.14$0.30$0.44$282.06$291.44
$289.00$284.00Sep 22$0.17$0.28$0.45$283.55$289.45
$288.00$282.50Sep 22$0.33$0.12$0.45$282.05$288.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
266/267294/295Oct 30$0.45$0.5552%0.82$266.55$294.45
271/272293/294Oct 16$0.43$0.5754%0.75$271.57$293.43
268/269294/295Oct 23$0.42$0.5855%0.72$268.58$294.42
272/273293/294Oct 16$0.44$0.5653%0.79$272.56$293.44
274/275293/294Oct 16$0.47$0.5350%0.89$274.53$293.47
268/269293/294Oct 23$0.44$0.5652%0.79$268.56$293.44
271/272294/295Oct 23$0.45$0.5552%0.82$271.55$294.45
272/273294/295Oct 23$0.46$0.5450%0.85$272.54$294.46
268/269294/295Oct 30$0.46$0.5450%0.85$268.54$294.46
271/272293/294Oct 23$0.47$0.5349%0.89$271.53$293.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$286.00$287.00$288.00Sep 21$0.21$0.7958%3.76
$284.00$285.00$286.00Sep 21$0.08$0.9238%11.50
$265.00$270.00$275.00Sep 30$0.06$4.947%82.33
$283.00$284.00$285.00Sep 22$0.07$0.9320%13.29
$285.00$286.00$287.00Sep 21$0.69$0.3185%0.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 5$0.15$9.856%65.67
$286.00$287.00$288.00Sep 21$0.24$0.7658%3.17
$284.00$285.00$286.00Sep 21$0.09$0.9137%10.11
$285.00$286.00$287.00Sep 21$0.65$0.3586%0.54
$284.00$285.00$286.00Sep 28$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 509 found (best net $-6.34, 500 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.34$14.66
$250.00$265.001:2Sep 24-$6.30$8.70
$284.00$285.001:2Sep 21-$0.17$0.83
$286.00$287.001:2Sep 22-$0.16$0.84
$285.00$286.001:2Sep 22-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$298.00$293.001:2Sep 24-$1.90$3.10
$300.00$295.001:2Sep 23-$3.90$1.10
$286.00$285.001:2Sep 22-$0.13$0.87
$287.00$286.001:2Sep 22-$0.32$0.68
$285.00$284.001:2Sep 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.32%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.640.490.3%2.32%2.62%30117
$287.50Oct 30$6.380.480.5%2.23%2.71%27135
$288.00Oct 30$6.120.470.7%2.14%2.79%101153
$289.00Oct 30$5.600.451.0%1.96%2.96%33156
$290.00Oct 30$5.120.421.4%1.79%3.14%117236
$291.00Oct 30$4.670.401.7%1.63%3.33%70140
$292.00Oct 30$4.230.382.0%1.48%3.53%283169
$292.50Oct 30$4.030.362.2%1.41%3.63%2144
$293.00Oct 30$3.830.352.4%1.34%3.74%6180
$287.00Oct 23$5.760.480.3%2.01%2.32%78117

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 499,754
Total Puts 586,867
Put/Call Ratio 1.17
Net Difference -87,113

Prior's Put/Call Breakdown

Total Calls 468,851
Total Puts 1,011,707
Put/Call Ratio 2.16
Net Difference -542,856

Prior 7-Day Put/Call Summary

Total Calls 3,858,004
Total Puts 6,813,517
Average Put/Call Ratio 1.86
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