Tour v528
IWM
iShares Russell 2000 ETF
$288.23 +0.93%
9/22 09:55

Option Volume

Detail
Current (09/22 9:55am) 386,126
Calls: 193,282 (50%)
Puts: 192,844 (50%)
Prior (09/18) 284,385
Calls: 71,560 (25%)
Puts: 212,825 (75%)
Current vs Prior +35.78%
Calls: +170.10% (Calls)
Puts: -9.39% (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 -74.93%
Calls: -65.37%
Puts: -80.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:55am) $40.13M
Calls: $19.10M (48%)
Puts: $21.03M (52%)
Prior (09/18) $42.71M
Calls: $4.25M (10%)
Puts: $38.47M (90%)
Current vs Prior -6.04%
Calls: +349.74%
Puts: -45.33%
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 -90.56%
Calls: -92.45%
Puts: -87.78%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:55am) 1.00
Prior (09/18) 2.97
Current vs Prior -66.45%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.36%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/22 9:55am) 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 0.68% | 1.01%1.01% | 1.50%1.50% | 2.40%3.70% | 6.92%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -19.50% | -8.47%+188.29% | +35.88%-2.72% | -1.06%+957.08% | +85.86%
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 -35.29% | -28.34%+62.68% | +10.26%+15.90% | +1.12%+549.68% | +61.20%
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 -19.50% | -8.47%+188.29% | +35.88%-2.72% | -1.06%+957.08% | +85.86%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.50% | 1.08%
Calls: 1.25% | 1.53%
Puts: 1.74% | 0.63%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -62.87% | -71.88%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -71.87% | -73.56%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 66% - 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
09:55BEARISHNEUTRALMIXED
09:50BEARISHBEARISHBEARISH
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 964 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 252.092.10$2.090.5%9430.533.5K
$277.50Sep 2210.7010.76$10.730.6%11.00137
$278.00Sep 2210.2010.26$10.230.6%11.00325
$280.00Sep 228.218.26$8.240.6%21.00115
$279.00Sep 229.209.26$9.230.7%--1.0082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 252.842.85$2.850.4%290.632.9K
$289.00Oct 165.065.09$5.070.6%470.512.5K
$289.00Sep 231.591.60$1.600.6%570.59130
$291.00Oct 166.076.11$6.090.7%100.579.8K
$287.50Sep 251.491.50$1.500.7%1620.43604

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 220.070.08$0.0812.5%3.7K0.081.6K
$290.00Sep 220.160.17$0.175.9%9.3K0.174.6K
$289.00Sep 220.370.38$0.382.6%24.4K0.335.1K
$288.00Sep 220.790.80$0.801.3%26.1K0.567.7K
$294.00Sep 230.070.08$0.0812.5%140.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.100.11$0.119.1%8.8K0.122.2K
$287.00Sep 220.230.24$0.244.2%16.1K0.23765
$288.00Sep 220.560.57$0.561.8%8.5K0.441.7K
$283.00Sep 230.090.10$0.1010.0%1500.06786
$284.00Sep 230.140.15$0.156.7%1860.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 458 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2228.0628.32$28.190.9%11.00--
$261.00Sep 2227.0627.32$27.191.0%11.001
$262.00Sep 2226.0626.32$26.191.0%71.00--
$263.00Sep 2225.0625.32$25.191.0%71.001
$264.00Sep 2224.0624.32$24.191.1%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Sep 2514.6314.95$14.792.2%81.00--
$305.00Sep 2516.6016.95$16.772.1%--1.0013
$311.00Sep 2522.6022.94$22.771.5%11.00--
$309.00Sep 2220.6820.94$20.811.2%11.00--
$312.00Sep 2223.6823.94$23.811.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 386.0K, top 53.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.790.80$0.801.3%26.1K0.567.7K
$289.00Sep 220.370.38$0.382.6%24.4K0.335.1K
$300.00Sep 300.200.22$0.219.5%20.1K0.0723.3K
$296.00Sep 300.500.53$0.525.8%20.1K0.141.2K
$300.00Oct 10.250.26$0.263.8%10.2K0.0775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.011.03$1.022.0%53.2K0.1398.0K
$273.00Oct 161.101.13$1.122.7%36.0K0.1434.6K
$274.00Oct 161.201.23$1.212.5%18.0K0.1532.6K
$287.00Sep 220.230.24$0.244.2%16.1K0.23765
$286.00Sep 220.100.11$0.119.1%8.8K0.122.2K

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 25.4%, max 40.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3022.6%16.1%40.6%24.4K5.2K
$287.00Sep 22Oct 3022.2%16.5%34.3%7.9K3.8K
$288.00Sep 22Oct 3021.7%16.3%32.9%26.1K7.9K
$290.00Sep 22Oct 3024.1%19.1%25.9%9.4K4.9K
$287.50Sep 25Oct 3017.1%16.4%4.5%5581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3022.6%16.1%40.6%228327
$287.00Sep 22Oct 3022.2%16.5%34.3%16.1K861
$288.00Sep 22Oct 3021.7%16.3%32.9%8.5K1.9K
$290.00Sep 22Oct 3024.1%19.1%25.9%1041.4K
$287.50Sep 25Oct 3017.1%16.4%4.5%1661.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 0.55, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Sep 23$0.44$0.56$0.4454%1.27$288.44
$292.00$293.00Sep 28$0.20$0.80$0.2026%4.00$292.20
$289.00$290.00Sep 24$0.35$0.65$0.3543%1.86$289.35
$291.00$292.00Sep 25$0.23$0.77$0.2330%3.35$291.23
$293.00$294.00Sep 25$0.13$0.87$0.1318%6.69$293.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$289.00Oct 6$3.86$2.14$3.8676%0.55$291.14
$289.00$283.00Oct 6$2.12$3.88$2.1253%1.83$286.88
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$276.00$270.00Oct 6$0.32$5.68$0.3212%17.75$275.68
$283.00$280.00Oct 6$0.56$2.44$0.5628%4.36$282.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.01, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$320.00Oct 1$0.24$0.24$19.7693%0.01$300.24
$300.00$310.00Oct 6$0.41$0.41$9.5989%0.04$300.41
$295.00$300.00Oct 6$0.76$0.76$4.2476%0.18$295.76
$289.00$292.00Oct 6$1.30$1.30$1.7053%0.76$290.30
$300.00$308.00Oct 5$0.33$0.33$7.6790%0.04$300.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$288.00$287.00Sep 22$0.32$0.32$0.6856%0.47$287.68
$288.00$287.00Sep 23$0.40$0.40$0.6054%0.67$287.60
$287.00$286.00Sep 23$0.26$0.26$0.7467%0.35$286.74
$287.00$286.00Sep 22$0.13$0.13$0.8777%0.15$286.87
$288.00$287.00Sep 24$0.41$0.41$0.5953%0.69$287.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Sep 22Sep 23$0.4922.6%17.9%
$288.00Sep 22Sep 23$0.5121.7%17.1%
$287.50Sep 25Oct 9$2.5017.1%15.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Sep 22Sep 23$0.4522.6%17.9%
$288.00Sep 22Sep 23$0.4921.7%17.1%
$287.50Sep 25Oct 9$2.0917.1%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.47% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.80$0.56$1.36$286.64$289.360.47%
$289.00Sep 22$0.38$1.15$1.53$287.47$290.530.53%
$287.00Sep 22$1.47$0.24$1.71$285.29$288.710.59%
$290.00Sep 22$0.17$1.94$2.11$287.89$292.110.73%
$288.00Sep 23$1.31$1.05$2.36$285.64$290.360.82%
$286.00Sep 22$2.33$0.11$2.44$283.56$288.440.85%
$289.00Sep 23$0.87$1.60$2.47$286.53$291.470.86%
$287.00Sep 23$1.91$0.65$2.56$284.44$289.560.89%
$290.00Sep 23$0.56$2.29$2.85$287.15$292.850.99%
$291.00Sep 22$0.08$2.85$2.93$288.07$293.931.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.05% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$291.00$285.00Sep 22$0.08$0.05$0.13$284.87$291.13
$291.00$286.00Sep 22$0.08$0.11$0.19$285.81$291.19
$290.00$285.00Sep 22$0.17$0.05$0.22$284.78$290.22
$293.00$284.00Sep 23$0.14$0.15$0.29$283.71$293.29
$290.00$286.00Sep 22$0.17$0.11$0.28$285.72$290.28
$291.00$287.00Sep 22$0.08$0.24$0.32$286.68$291.32
$292.00$284.00Sep 23$0.22$0.15$0.37$283.63$292.37
$293.00$285.00Sep 23$0.14$0.24$0.38$284.62$293.38
$290.00$287.00Sep 22$0.17$0.24$0.41$286.59$290.41
$292.00$285.00Sep 23$0.22$0.24$0.46$284.54$292.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 1.17, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
278/278297/298Oct 30$0.27$0.2342%1.17$277.73$297.27
268/269296/297Oct 30$0.46$0.5452%0.85$268.54$296.46
270/271296/297Oct 30$0.47$0.5350%0.89$270.53$296.47
274/275296/297Oct 30$0.52$0.4845%1.08$274.48$296.52
272/273296/297Oct 30$0.49$0.5147%0.96$272.51$296.49
274/275295/296Oct 16$0.44$0.5652%0.79$274.56$295.44
274/275296/297Oct 16$0.41$0.5955%0.69$274.59$296.41
271/272295/296Oct 23$0.45$0.5551%0.82$271.55$295.45
272/273295/296Oct 16$0.41$0.5955%0.69$272.59$295.41
276/277296/297Oct 30$0.54$0.4642%1.17$276.46$296.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 2.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.07$4.937%70.43
$300.00$305.00$310.00Sep 30$0.09$4.915%54.56
$245.00$250.00$255.00Oct 16$0.12$4.886%40.67
$288.00$289.00$290.00Sep 22$0.21$0.7938%3.76
$287.00$288.00$289.00Sep 22$0.25$0.7543%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$289.00$295.00Oct 6$1.74$4.2648%2.45
$288.00$289.00$290.00Sep 22$0.20$0.8038%4.00
$285.00$286.00$287.00Sep 22$0.07$0.9318%13.29
$289.00$290.00$291.00Sep 22$0.12$0.8825%7.33
$290.00$291.00$292.00Sep 25$0.06$0.9413%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. 496 found (best net $-8.32, 485 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$8.32$12.68
$260.00$270.001:2Sep 23-$8.27$1.73
$287.00$288.001:2Sep 22-$0.13$0.87
$292.00$295.001:2Oct 6-$0.40$2.60
$289.00$292.001:2Oct 6-$0.84$2.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.13$12.87
$310.00$300.001:2Sep 30-$2.01$7.99
$307.00$299.001:2Sep 23-$2.75$5.25
$297.00$293.001:2Sep 24-$1.20$2.80
$290.00$289.001:2Sep 22-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.32%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$289.00Oct 30$6.680.490.3%2.32%2.58%--166
$290.00Oct 30$6.230.470.6%2.16%2.78%46290
$291.00Oct 30$5.720.451.0%1.98%2.95%7179
$292.00Oct 30$5.240.431.3%1.82%3.13%45407
$292.50Oct 30$5.010.411.5%1.74%3.22%1344
$293.00Oct 30$4.790.401.6%1.66%3.32%50181
$294.00Oct 30$4.360.382.0%1.51%3.51%2865
$295.00Oct 30$3.970.362.4%1.38%3.73%411.0K
$296.00Oct 30$3.600.342.7%1.25%3.94%594
$289.00Oct 23$5.780.490.3%2.01%2.27%5295

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 193,282
Total Puts 192,844
Put/Call Ratio 1.00
Net Difference 438

Prior's Put/Call Breakdown

Total Calls 71,560
Total Puts 212,825
Put/Call Ratio 2.97
Net Difference -141,265

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