Tour v528
IWM
iShares Russell 2000 ETF
$287.57 +0.70%
9/22 09:40

Option Volume

Detail
Current (09/22 9:40am) 122,456
Calls: 73,658 (60%)
Puts: 48,798 (40%)
Prior (09/18) 130,544
Calls: 39,703 (30%)
Puts: 90,841 (70%)
Current vs Prior -6.20%
Calls: +85.52% (Calls)
Puts: -46.28% (Puts)
Prior 7-Day Total 10,781,259
Calls: 3,907,119 (36%)
Puts: 6,874,140 (64%)
Prior 7-Day Average 1,540,179
Calls: 558,159 (36%)
Puts: 982,020 (64%)
Current vs Prior 7-Day Avg -92.05%
Calls: -86.80%
Puts: -95.03%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:40am) $12.26M
Calls: $7.78M (63%)
Puts: $4.48M (37%)
Prior (09/18) $15.78M
Calls: $2.00M (13%)
Puts: $13.79M (87%)
Current vs Prior -22.32%
Calls: +289.78%
Puts: -67.52%
Prior 7-Day Total $2.98B
Calls: $1.77B (60%)
Puts: $1.20B (40%)
Prior 7-Day Average $425.19M
Calls: $253.16M (60%)
Puts: $172.03M (40%)
Current vs Prior 7-Day Avg -97.12%
Calls: -96.93%
Puts: -97.40%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:40am) 0.66
Prior (09/18) 2.29
Current vs Prior -71.05%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -64.38%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:40am) 2,813,105
Calls: 851,158 (30%)
Puts: 1,961,947 (70%)
Prior (09/18) 4,638,713
Calls: 1,320,059 (28%)
Puts: 3,318,654 (72%)
Current vs Prior -39.36%
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 -35.63%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.67% | 0.98%0.98% | 1.36%1.36% | 2.36%3.66% | 6.85%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -20.55% | -11.41%+179.04% | +23.27%-11.75% | -2.98%+944.60% | +83.95%
Prior 7-Day Avg 1.05% | 1.41%0.62% | 1.36%1.29% | 2.38%0.57% | 4.29%
Current vs 7-Day Avg -36.14% | -30.65%+57.46% | +0.03%+5.14% | -0.84%+542.01% | +59.55%
Prior 7-Day Eod 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs 7-Day Eod -20.55% | -11.41%+179.04% | +23.27%-11.75% | -2.98%+944.60% | +83.95%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.08% | 1.43%
Calls: 2.00% | 1.37%
Puts: 2.17% | 1.48%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -48.51% | -62.76%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -61.00% | -64.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.78M). Bullish P/C ratio of 0.66. P/C ratio dropping 71% - sentiment shifting bullish. Put-heavy open interest (1,961,947 puts vs 851,158 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:40BULLISHBULLISHBULLISH
09:35BULLISHNEUTRALBULLISH

📈 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 893 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 2542.5842.89$42.740.7%--1.0020
$235.00Oct 1653.1153.51$53.310.8%--1.0084
$260.00Sep 2227.5227.75$27.640.8%11.00--
$250.00Oct 1638.3538.68$38.520.9%11.00131
$261.00Sep 2226.5226.75$26.640.9%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2237.2537.49$37.370.6%11.00--
$324.00Sep 2236.2536.49$36.370.7%11.00--
$290.00Oct 165.775.81$5.790.7%1560.5628.6K
$321.00Sep 2233.2533.49$33.370.7%11.00--
$320.00Sep 2232.2532.49$32.370.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 350 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 220.100.11$0.119.1%2.9K0.134.6K
$289.00Sep 220.220.23$0.234.3%6.9K0.275.1K
$288.00Sep 220.490.50$0.502.0%11.5K0.477.7K
$292.00Sep 230.130.14$0.147.1%2370.10753
$293.00Sep 230.080.09$0.0911.1%440.07600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.070.08$0.0812.5%3.0K0.072.5K
$286.00Sep 220.170.18$0.185.6%5.2K0.152.2K
$287.00Sep 220.420.43$0.432.3%6.8K0.30765
$283.00Sep 230.110.12$0.128.3%1420.07786
$288.00Sep 220.910.93$0.922.2%5.9K0.531.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 425 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2227.5227.75$27.640.8%11.00--
$261.00Sep 2226.5226.75$26.640.9%11.001
$262.00Sep 2225.5125.75$25.630.9%71.00--
$263.00Sep 2224.5124.75$24.631.0%71.001
$264.00Sep 2223.5123.75$23.631.0%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2512.2512.55$12.402.4%--1.0012
$303.00Sep 2515.2415.53$15.391.9%81.00--
$305.00Sep 2517.2517.56$17.411.8%--1.0013
$311.00Sep 2523.2423.56$23.401.4%11.00--
$309.00Sep 2221.2521.49$21.371.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 626 active (total vol 122.4K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.490.50$0.502.0%11.5K0.477.7K
$300.00Oct 10.190.21$0.2010.0%10.0K0.0675
$289.00Sep 220.220.23$0.234.3%6.9K0.275.1K
$287.00Sep 220.991.01$1.002.0%4.8K0.703.7K
$288.00Sep 230.940.96$0.952.1%4.0K0.483.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.420.43$0.432.3%6.8K0.30765
$288.00Sep 220.910.93$0.922.2%5.9K0.531.7K
$286.00Sep 220.170.18$0.185.6%5.2K0.152.2K
$284.00Sep 220.030.04$0.0425.0%3.9K0.041.7K
$285.00Sep 220.070.08$0.0812.5%3.0K0.072.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 30.0%, max 46.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3022.9%15.7%46.1%6.9K5.2K
$288.00Sep 22Oct 3022.2%15.9%39.2%11.5K7.9K
$287.00Sep 22Oct 3021.4%16.1%32.7%4.8K3.8K
$287.50Sep 25Oct 3016.4%16.0%2.1%1421.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3022.9%15.7%46.1%48327
$288.00Sep 22Oct 3022.2%15.9%39.2%5.9K1.9K
$287.00Sep 22Oct 3021.4%16.1%32.7%6.8K861
$287.50Sep 25Oct 3016.3%16.0%1.8%611.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.08, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.50$0.50$0.5070%1.00$287.50
$288.00$289.00Sep 22$0.27$0.73$0.2747%2.70$288.27
$287.00$288.00Sep 23$0.51$0.49$0.5162%0.96$287.51
$289.00$290.00Sep 23$0.22$0.78$0.2235%3.55$289.22
$286.00$287.00Sep 23$0.66$0.34$0.6674%0.52$286.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$292.00Oct 30$0.48$0.52$0.4861%1.08$292.52
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$290.00$289.00Oct 9$0.50$0.50$0.5057%1.00$289.50
$291.00$290.00Oct 16$0.52$0.48$0.5259%0.92$290.48
$279.00$278.00Oct 30$0.22$0.78$0.2229%3.55$278.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$300.00Oct 6$0.67$0.67$4.3378%0.15$295.67
$300.00$310.00Oct 6$0.32$0.32$9.6890%0.03$300.32
$300.00$320.00Oct 1$0.18$0.18$19.8294%0.01$300.18
$288.00$289.00Oct 30$0.58$0.58$0.4249%1.38$288.58
$288.00$289.00Oct 23$0.55$0.55$0.4550%1.22$288.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.25$0.25$0.7570%0.33$286.75
$287.00$286.00Sep 23$0.34$0.34$0.6662%0.52$286.66
$287.00$286.00Sep 24$0.37$0.37$0.6360%0.59$286.63
$286.00$285.00Sep 23$0.21$0.21$0.7974%0.27$285.79
$286.00$285.00Sep 24$0.27$0.27$0.7370%0.37$285.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $0.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.4522.2%17.1%
$287.00Sep 22Sep 23$0.4621.4%16.5%
$287.50Sep 25Oct 9$2.4616.4%15.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.4322.2%17.0%
$287.00Sep 22Sep 23$0.4321.4%16.6%
$287.50Sep 25Oct 9$2.0516.3%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.49% of stock, avg 4.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.50$0.92$1.42$286.58$289.420.49%
$287.00Sep 22$1.00$0.43$1.43$285.57$288.430.50%
$289.00Sep 22$0.23$1.65$1.88$287.12$290.880.65%
$286.00Sep 22$1.75$0.18$1.93$284.07$287.930.67%
$288.00Sep 23$0.95$1.35$2.30$285.70$290.300.80%
$287.00Sep 23$1.46$0.86$2.32$284.68$289.320.81%
$289.00Sep 23$0.59$1.99$2.58$286.42$291.580.90%
$290.00Sep 22$0.11$2.54$2.65$287.35$292.650.92%
$286.00Sep 23$2.12$0.52$2.64$283.36$288.640.92%
$285.00Sep 22$2.65$0.08$2.73$282.27$287.730.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.05% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$291.00$285.00Sep 22$0.05$0.08$0.13$284.87$291.13
$290.00$285.00Sep 22$0.11$0.08$0.19$284.81$290.19
$291.00$286.00Sep 22$0.05$0.18$0.23$285.77$291.23
$292.00$283.00Sep 23$0.14$0.12$0.26$282.74$292.26
$290.00$286.00Sep 22$0.11$0.18$0.29$285.71$290.29
$292.00$284.00Sep 23$0.14$0.19$0.33$283.67$292.33
$291.00$283.00Sep 23$0.22$0.12$0.34$282.66$291.34
$289.00$285.00Sep 22$0.23$0.08$0.31$284.69$289.31
$291.00$284.00Sep 23$0.22$0.19$0.41$283.59$291.41
$289.00$286.00Sep 22$0.23$0.18$0.41$285.59$289.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271294/295Oct 23$0.46$0.5451%0.85$270.54$294.46
270/271295/296Oct 23$0.43$0.5754%0.75$270.57$295.43
268/269295/296Oct 30$0.45$0.5551%0.82$268.55$295.45
269/270295/296Oct 30$0.46$0.5450%0.85$269.54$295.46
272/273294/295Oct 23$0.47$0.5349%0.89$272.53$294.47
270/271295/296Oct 30$0.47$0.5349%0.89$270.53$295.47
274/275295/296Oct 30$0.52$0.4844%1.08$274.48$295.52
271/272295/296Oct 30$0.48$0.5247%0.92$271.52$295.48
272/273295/296Oct 23$0.44$0.5651%0.79$272.56$295.44
273/274294/295Oct 23$0.48$0.5247%0.92$273.52$294.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 16$0.08$4.926%61.50
$265.00$270.00$275.00Sep 30$0.13$4.877%37.46
$289.00$290.00$291.00Sep 22$0.06$0.9420%15.67
$288.00$289.00$290.00Sep 22$0.15$0.8534%5.67
$300.00$305.00$310.00Sep 30$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$288.00$289.00$290.00Sep 23$0.09$0.9124%10.11
$288.00$289.00$290.00Sep 22$0.16$0.8434%5.25
$287.00$288.00$289.00Sep 22$0.24$0.7643%3.17
$288.00$289.00$290.00Sep 24$0.08$0.9220%11.50
$286.00$287.00$288.00Sep 24$0.10$0.9020%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. 491 found (best net $-7.63, 478 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.63$13.37
$262.00$274.001:2Sep 24-$1.73$10.27
$260.00$270.001:2Sep 23-$7.65$2.35
$286.00$287.001:2Sep 22-$0.25$0.75
$287.00$288.001:2Sep 22$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.61$12.39
$320.00$309.001:2Sep 22-$10.37$0.63
$296.00$293.001:2Sep 23-$2.46$0.54
$289.00$288.001:2Sep 22-$0.19$0.81
$279.00$275.001:2Oct 5-$0.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.38%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.840.510.1%2.38%2.53%--197
$289.00Oct 30$6.300.480.5%2.19%2.69%--166
$290.00Oct 30$5.780.460.8%2.01%2.85%31290
$291.00Oct 30$5.290.441.2%1.84%3.03%--179
$292.00Oct 30$4.830.421.5%1.68%3.22%--407
$292.50Oct 30$4.610.401.7%1.60%3.32%444
$293.00Oct 30$4.400.391.9%1.53%3.42%50181
$294.00Oct 30$3.990.372.2%1.39%3.62%565
$295.00Oct 30$3.610.352.6%1.26%3.84%21.0K
$288.00Oct 23$5.880.500.1%2.04%2.19%1194

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 73,658
Total Puts 48,798
Put/Call Ratio 0.66
Net Difference 24,860

Prior's Put/Call Breakdown

Total Calls 39,703
Total Puts 90,841
Put/Call Ratio 2.29
Net Difference -51,138

Prior 7-Day Put/Call Summary

Total Calls 3,907,119
Total Puts 6,874,140
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