Tour v528
IWM
iShares Russell 2000 ETF
$286.14 +0.72%
(9/21 15:31) ◀
|
Monday, September 21, 2026 (3:35pm)
January 2026
|
▶ (9/21 15:35)
◀ 9/21 15:35 ▶

Option Volume

Detail
ℹ
Current (09/21 3:35pm) 1,086,250
Calls: 499,645 (46%)
Puts: 586,605 (54%)
Prior (09/18) 1,303,941
Calls: 401,457 (31%)
Puts: 902,484 (69%)
Current vs Prior -16.69%
Calls: +24.46% (Calls)
Puts: -35.00% (Puts)
Prior 7-Day Total 11,589,114
Calls: 4,182,329 (36%)
Puts: 7,406,785 (64%)
Prior 7-Day Average 1,655,587
Calls: 597,475 (36%)
Puts: 1,058,112 (64%)
Current vs Prior 7-Day Avg -34.39%
Calls: -16.37%
Puts: -44.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21 3:35pm) $96.02M
Calls: $41.23M (43%)
Puts: $54.78M (57%)
Prior (09/18) $147.82M
Calls: $28.43M (19%)
Puts: $119.39M (81%)
Current vs Prior -35.04%
Calls: +45.06%
Puts: -54.11%
Prior 7-Day Total $3.31B
Calls: $1.79B (54%)
Puts: $1.52B (46%)
Prior 7-Day Average $473.07M
Calls: $256.10M (54%)
Puts: $216.96M (46%)
Current vs Prior 7-Day Avg -79.70%
Calls: -83.90%
Puts: -74.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21 3:35pm) 1.17
Prior (09/18) 2.25
Current vs Prior -47.77%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -37.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21 3:35pm) 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 32,252,882
Calls: 9,279,634 (29%)
Puts: 22,973,248 (71%)
Prior 7-Day Average 4,607,554
Calls: 1,325,662 (29%)
Puts: 3,281,892 (71%)
Current vs Prior 7-Day Avg -41.44%
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%1.55% | 2.43%0.39% | 3.70%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -58.41% | -31.75%-58.41% | -12.14%+63.07% | +20.12%+7.34% | -7.97%
Prior 7-Day Avg 1.16% | 1.58%0.79% | 1.57%1.46% | 2.58%1.06% | 4.66%
Current vs 7-Day Avg -65.86% | -45.46%-49.78% | -29.25%+5.94% | -5.58%-62.90% | -20.43%
Prior 7-Day Eod 0.95% | 1.26%0.38% | 0.90%0.38% | 1.76%0.38% | 3.87%
Current vs 7-Day Eod -58.41% | -31.75%+3.89% | +22.85%+307.31% | +38.49%+3.89% | -4.32%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.99% | 0.82%
Calls: 3.70% | 0.95%
Puts: 16.28% | 0.70%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +172.21% | -77.16%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +106.04% | -76.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. P/C ratio dropping 48% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
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
14:00BEARISHBEARISHBEARISH
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
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 1,017 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.0756.34$56.210.5%--1.0030
$240.00Sep 2246.0846.32$46.200.5%51.001
$290.00Oct 163.513.53$3.520.6%2.0K0.3914.8K
$291.00Oct 163.103.12$3.110.6%3750.363.4K
$260.00Sep 2126.0926.26$26.180.6%511.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2138.7438.91$38.830.4%441.00--
$324.00Sep 2137.7437.91$37.830.4%441.00--
$323.00Sep 2136.7436.91$36.830.5%491.00--
$320.00Sep 2133.7433.90$33.820.5%611.00--
$322.00Sep 2135.7435.91$35.830.5%491.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 386 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 210.260.27$0.273.7%131.0K0.642.6K
$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 210.100.11$0.119.1%64.5K0.36914
$287.00Sep 210.790.93$0.8616.3%5.7K0.921.1K
$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
$230.00Sep 2256.0756.34$56.210.5%--1.0030
$240.00Sep 2246.0846.32$46.200.5%51.001
$250.00Sep 2236.0536.31$36.180.7%21.002
$260.00Sep 2126.0926.26$26.180.6%511.001
$261.00Sep 2125.0925.26$25.180.7%511.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 212.782.90$2.844.2%3041.002
$290.00Sep 213.773.92$3.853.9%3611.00274
$291.00Sep 214.744.90$4.823.3%251.0016
$292.00Sep 215.745.90$5.822.7%961.004
$293.00Sep 216.746.90$6.822.3%3021.006

Most actively traded options today. High liquidity = easy entry/exit. 1,176 active (total vol 1.1M, top 131.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 210.260.27$0.273.7%131.0K0.642.6K
$287.00Sep 210.020.03$0.0333.3%68.1K0.092.3K
$285.00Sep 211.111.23$1.1710.3%32.6K0.953.5K
$293.00Sep 250.210.23$0.229.1%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 210.100.11$0.119.1%64.5K0.36914
$272.00Oct 161.231.25$1.241.6%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 8.0%, max 8.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 21Oct 3017.4%16.1%8.0%131.1K2.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 21Oct 3017.4%16.1%8.0%64.6K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 40.67, avg 3.60)

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
$285.00$286.00Sep 22$0.62$0.38$0.6268%0.61$285.62
$293.00$294.00Sep 30$0.13$0.87$0.1316%6.69$293.13
$292.00$293.00Sep 28$0.12$0.88$0.1216%7.33$292.12
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
$281.00$280.00Oct 30$0.28$0.72$0.2836%2.57$280.72
$284.00$283.00Oct 30$0.35$0.65$0.3543%1.86$283.65
$286.00$285.00Oct 30$0.41$0.59$0.4149%1.44$285.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 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
$289.00$290.00Oct 30$0.49$0.49$0.5155%0.96$289.49
$287.00$288.00Oct 16$0.52$0.52$0.4852%1.08$287.52
$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$0.6353%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
$282.00$281.00Sep 24$0.12$0.12$0.8882%0.14$281.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.45, cheapest $0.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 21Sep 22$0.7817.4%15.4%
$287.50Sep 25Oct 9$2.3416.5%17.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 21Sep 22$0.7617.4%15.4%
$287.50Sep 25Oct 9$1.9316.5%17.1%

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$0.27$0.11$0.38$285.62$286.380.13%
$287.00Sep 21$0.03$0.86$0.89$286.11$287.890.31%
$285.00Sep 21$1.17$0.02$1.19$283.81$286.190.42%
$288.00Sep 21$0.02$1.82$1.84$286.16$289.840.64%
$286.00Sep 22$1.05$0.87$1.92$284.08$287.920.67%
$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$2.14$2.47$285.53$290.470.86%
$286.00Sep 23$1.43$1.21$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$0.11$0.14$285.86$287.14
$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. 324 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
267/268294/295Oct 30$0.46$0.5451%0.85$267.54$294.46
269/270294/295Oct 30$0.48$0.5249%0.92$269.52$294.48
269/270294/295Oct 23$0.43$0.5754%0.75$269.57$294.43
271/272294/295Oct 23$0.45$0.5552%0.82$271.55$294.45
271/272294/295Oct 30$0.50$0.5046%1.00$271.50$294.50
268/269294/295Oct 30$0.46$0.5450%0.85$268.54$294.46
272/273294/295Oct 30$0.51$0.4945%1.04$272.49$294.51
274/275294/295Oct 30$0.54$0.4642%1.17$274.46$294.54
274/275294/295Oct 23$0.49$0.5147%0.96$274.51$294.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$286.00$287.00$288.00Sep 21$0.23$0.7761%3.35
$284.00$285.00$286.00Sep 21$0.08$0.9234%11.50
$265.00$270.00$275.00Sep 30$0.11$4.897%44.45
$285.00$286.00$287.00Sep 21$0.66$0.3486%0.52
$287.00$288.00$289.00Sep 22$0.11$0.8923%8.09
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$0.21$0.7960%3.76
$284.00$285.00$286.00Sep 21$0.08$0.9234%11.50
$285.00$286.00$287.00Sep 21$0.66$0.3486%0.52
$284.00$285.00$286.00Sep 23$0.10$0.9022%9.00

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 $-6.35, 500 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.35$14.65
$250.00$265.001:2Sep 24-$6.30$8.70
$284.00$285.001:2Sep 21-$0.19$0.81
$286.00$287.001:2Sep 22-$0.15$0.85
$287.00$288.001:2Sep 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$298.00$293.001:2Sep 24-$1.89$3.11
$300.00$295.001:2Sep 23-$3.87$1.13
$286.00$285.001:2Sep 22-$0.13$0.87
$287.00$286.001:2Sep 22-$0.32$0.68
$289.00$288.001:2Sep 21-$0.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.33%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.660.490.3%2.33%2.63%30117
$287.50Oct 30$6.390.480.5%2.23%2.71%27135
$288.00Oct 30$6.120.470.7%2.14%2.79%101153
$289.00Oct 30$5.610.451.0%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$4.240.382.0%1.48%3.53%283169
$292.50Oct 30$4.030.362.2%1.41%3.63%2144
$293.00Oct 30$3.840.352.4%1.34%3.74%6180
$287.00Oct 23$5.760.480.3%2.01%2.31%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 499,645
Total Puts 586,605
Put/Call Ratio 1.17
Net Difference -86,960

Prior's Put/Call Breakdown

Total Calls 401,457
Total Puts 902,484
Put/Call Ratio 2.25
Net Difference -501,027

Prior 7-Day Put/Call Summary

Total Calls 4,182,329
Total Puts 7,406,785
Average Put/Call Ratio 1.87
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