Tour v528
IWM
iShares Russell 2000 ETF
$287.39 +0.63%
9/22 09:45

Option Volume

Detail
Current (09/22 9:45am) 257,082
Calls: 133,969 (52%)
Puts: 123,113 (48%)
Prior (09/18) 192,785
Calls: 50,464 (26%)
Puts: 142,321 (74%)
Current vs Prior +33.35%
Calls: +165.47% (Calls)
Puts: -13.50% (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 -83.31%
Calls: -76.00%
Puts: -87.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:45am) $23.88M
Calls: $10.47M (44%)
Puts: $13.41M (56%)
Prior (09/18) $29.38M
Calls: $3.07M (10%)
Puts: $26.31M (90%)
Current vs Prior -18.72%
Calls: +241.17%
Puts: -49.02%
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 -94.38%
Calls: -95.87%
Puts: -92.20%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:45am) 0.92
Prior (09/18) 2.82
Current vs Prior -67.42%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -50.59%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/22 9:45am) 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 0.66% | 0.97%0.97% | 1.37%1.37% | 2.39%3.70% | 6.87%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -20.92% | -12.30%+176.21% | +24.61%-10.79% | -1.63%+955.20% | +84.44%
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 -36.43% | -31.34%+55.87% | +1.11%+6.28% | +0.54%+548.53% | +59.97%
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 -20.92% | -12.30%+176.21% | +24.61%-10.79% | -1.63%+955.20% | +84.44%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.64% | 1.44%
Calls: 2.33% | 1.50%
Puts: 0.95% | 1.38%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -59.41% | -62.50%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -69.25% | -64.74%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 67% - sentiment shifting bullish. Put-heavy open interest (1,961,947 puts vs 851,158 calls) suggests hedging or bearish positioning. Declining open interest (down 39%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
09:45BEARISHNEUTRALMIXED
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 951 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.3257.57$57.450.4%--1.0030
$295.00Oct 162.202.21$2.210.5%8510.2917.8K
$276.00Oct 3015.1315.20$15.170.5%--0.7644
$277.00Oct 1612.8212.89$12.860.5%--0.79145
$277.00Oct 3014.3314.41$14.370.6%--0.7421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 165.965.99$5.980.5%3810.5628.6K
$289.00Oct 165.445.47$5.460.5%380.532.5K
$289.00Oct 306.756.79$6.770.6%--0.52212
$288.00Oct 164.964.99$4.970.6%460.5125.2K
$291.00Oct 307.767.81$7.790.6%10.57163

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 386 found (avg $0.36, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.180.19$0.195.3%8.8K0.215.1K
$290.00Sep 220.080.09$0.0911.1%4.9K0.104.6K
$288.00Sep 220.400.41$0.412.4%14.0K0.407.7K
$292.00Sep 230.110.12$0.128.3%2460.09753
$287.00Sep 220.850.87$0.862.3%5.5K0.633.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.080.09$0.0911.1%3.5K0.092.5K
$286.00Sep 220.190.20$0.205.0%5.9K0.182.2K
$287.00Sep 220.480.49$0.492.0%10.1K0.37765
$282.00Sep 230.070.08$0.0812.5%300.05791
$282.50Sep 230.090.10$0.1010.0%220.06458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 442 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1657.9658.31$58.140.6%--1.0015
$235.00Oct 1653.0053.34$53.170.6%--1.0084
$240.00Oct 1648.0648.39$48.230.7%--1.0086
$245.00Oct 1643.1043.44$43.270.8%--1.0053
$250.00Oct 1638.1638.51$38.330.9%11.00131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Sep 225.625.69$5.661.2%131.00--
$294.00Sep 226.596.69$6.641.5%--1.0016
$300.00Sep 2212.4312.68$12.562.0%11.00--
$301.00Sep 2213.4413.68$13.561.8%11.00--
$302.00Sep 2214.4314.69$14.561.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 257.1K, top 33.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 300.160.17$0.175.9%20.0K0.0523.3K
$296.00Sep 300.390.41$0.405.0%20.0K0.121.2K
$288.00Sep 220.400.41$0.412.4%14.0K0.407.7K
$300.00Oct 10.200.22$0.219.5%10.1K0.0675
$289.00Sep 220.180.19$0.195.3%8.8K0.215.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.071.10$1.092.8%33.2K0.1498.0K
$273.00Oct 161.171.20$1.192.5%16.0K0.1534.6K
$274.00Oct 161.291.31$1.301.5%14.0K0.1632.6K
$287.00Sep 220.480.49$0.492.0%10.1K0.37765
$288.00Sep 221.041.05$1.051.0%7.1K0.601.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 20.4%, max 32.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3021.3%16.1%32.1%14.0K7.9K
$286.00Sep 22Oct 3021.7%16.5%31.1%1.8K3.4K
$287.00Sep 22Oct 3021.0%16.3%28.4%5.5K3.8K
$289.00Sep 22Oct 3022.5%19.1%17.9%8.8K5.2K
$287.50Sep 25Oct 3016.5%16.2%1.6%3131.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3021.3%16.1%32.1%7.1K1.9K
$286.00Sep 22Oct 3021.7%16.5%31.1%5.9K2.4K
$287.00Sep 22Oct 3021.0%16.3%28.4%10.1K861
$289.00Sep 22Oct 3022.5%19.1%17.9%79327
$287.50Sep 25Oct 3016.5%16.2%1.9%871.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 44.45, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.45$0.55$0.4563%1.22$287.45
$287.00$288.00Sep 23$0.47$0.53$0.4758%1.13$287.47
$289.00$290.00Sep 23$0.20$0.80$0.2031%4.00$289.20
$288.00$289.00Sep 22$0.22$0.78$0.2240%3.55$288.22
$291.00$292.00Sep 25$0.17$0.83$0.1724%4.88$291.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$276.00$270.00Oct 6$0.35$5.65$0.3513%16.14$275.65
$280.00$278.00Oct 6$0.28$1.72$0.2821%6.14$279.72
$263.00$260.00Oct 16$0.10$2.90$0.107%29.00$262.90
$279.00$275.00Oct 5$0.39$3.61$0.3918%9.26$278.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 0.01, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$320.00Oct 1$0.19$0.19$19.8194%0.01$300.19
$295.00$300.00Oct 6$0.65$0.65$4.3579%0.15$295.65
$300.00$310.00Oct 6$0.34$0.34$9.6690%0.04$300.34
$300.00$308.00Oct 5$0.28$0.28$7.7291%0.04$300.28
$288.00$289.00Oct 30$0.55$0.55$0.4550%1.22$288.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.29$0.29$0.7163%0.41$286.71
$287.00$286.00Sep 23$0.38$0.38$0.6258%0.61$286.62
$286.00$285.00Sep 22$0.11$0.11$0.8982%0.12$285.89
$285.00$284.00Sep 23$0.14$0.14$0.8681%0.16$284.86
$286.00$285.00Sep 23$0.22$0.22$0.7871%0.28$285.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.06, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.4721.0%16.3%
$288.00Sep 22Sep 23$0.4521.3%16.8%
$287.50Sep 25Oct 9$2.5216.5%15.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.4521.0%16.3%
$288.00Sep 22Sep 23$0.4021.3%16.8%
$287.50Sep 25Oct 9$2.0916.5%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.47% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.86$0.49$1.35$285.65$288.350.47%
$288.00Sep 22$0.41$1.05$1.46$286.54$289.460.51%
$286.00Sep 22$1.58$0.20$1.78$284.22$287.780.62%
$289.00Sep 22$0.19$1.80$1.99$287.01$290.990.69%
$287.00Sep 23$1.33$0.94$2.27$284.73$289.270.79%
$288.00Sep 23$0.86$1.45$2.31$285.69$290.310.80%
$286.00Sep 23$1.98$0.56$2.54$283.46$288.540.88%
$285.00Sep 22$2.47$0.09$2.56$282.44$287.560.89%
$289.00Sep 23$0.53$2.12$2.65$286.35$291.650.92%
$290.00Sep 22$0.09$2.70$2.79$287.21$292.790.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.05% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$291.00$285.00Sep 22$0.05$0.09$0.14$284.86$291.14
$290.00$285.00Sep 22$0.09$0.09$0.18$284.82$290.18
$292.00$283.00Sep 23$0.12$0.13$0.25$282.75$292.25
$291.00$286.00Sep 22$0.05$0.20$0.25$285.75$291.25
$290.00$286.00Sep 22$0.09$0.20$0.29$285.71$290.29
$292.00$284.00Sep 23$0.12$0.20$0.32$283.68$292.32
$289.00$285.00Sep 22$0.19$0.09$0.28$284.72$289.28
$291.00$283.00Sep 23$0.20$0.13$0.33$282.67$291.33
$291.00$284.00Sep 23$0.20$0.20$0.40$283.60$291.40
$289.00$286.00Sep 22$0.19$0.20$0.39$285.61$289.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270294/295Oct 23$0.45$0.5552%0.82$269.55$294.45
271/272294/295Oct 23$0.47$0.5350%0.89$271.53$294.47
271/272293/294Oct 16$0.45$0.5552%0.82$271.55$293.45
267/268295/296Oct 30$0.45$0.5552%0.82$267.55$295.45
270/271295/296Oct 30$0.48$0.5248%0.92$270.52$295.48
269/270295/296Oct 23$0.42$0.5854%0.72$269.58$295.42
271/272295/296Oct 16$0.39$0.6157%0.64$271.61$295.39
271/272295/296Oct 23$0.44$0.5652%0.79$271.56$295.44
270/271294/295Oct 23$0.45$0.5551%0.82$270.55$294.45
273/274295/296Oct 30$0.51$0.4945%1.04$273.49$295.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 4.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$305.00$310.00Sep 30$0.06$4.944%82.33
$288.00$289.00$290.00Sep 22$0.12$0.8830%7.33
$265.00$270.00$275.00Sep 30$0.08$4.925%61.50
$287.00$288.00$289.00Sep 22$0.23$0.7743%3.35
$289.00$290.00$291.00Sep 23$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.19$0.8143%4.26
$286.00$287.00$288.00Sep 23$0.13$0.8727%6.69
$288.00$289.00$290.00Sep 22$0.15$0.8530%5.67
$288.00$289.00$290.00Sep 23$0.11$0.8923%8.09
$288.00$289.00$290.00Sep 25$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 490 found (best net $-7.57, 478 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.57$13.43
$262.00$274.001:2Sep 24-$1.62$10.38
$260.00$270.001:2Sep 23-$7.49$2.51
$286.00$287.001:2Sep 22-$0.14$0.86
$280.00$284.001:2Oct 5-$2.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.78$12.22
$310.00$300.001:2Sep 30-$2.62$7.38
$300.00$294.001:2Sep 22-$0.72$5.28
$276.00$270.001:2Oct 6-$0.02$5.98
$289.00$288.001:2Sep 22-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.47%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$7.090.510.0%2.47%2.51%1136
$288.00Oct 30$6.810.500.2%2.37%2.58%--197
$289.00Oct 30$6.270.480.6%2.18%2.74%--166
$290.00Oct 30$5.760.460.9%2.00%2.91%32290
$291.00Oct 30$5.280.431.3%1.84%3.09%--179
$292.00Oct 30$4.820.411.6%1.68%3.28%1407
$292.50Oct 30$4.610.401.8%1.60%3.38%444
$293.00Oct 30$4.400.391.9%1.53%3.48%50181
$294.00Oct 30$3.990.362.3%1.39%3.69%1565
$287.50Oct 23$6.170.510.0%2.15%2.19%8240

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 133,969
Total Puts 123,113
Put/Call Ratio 0.92
Net Difference 10,856

Prior's Put/Call Breakdown

Total Calls 50,464
Total Puts 142,321
Put/Call Ratio 2.82
Net Difference -91,857

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