Tour v528
IWM
iShares Russell 2000 ETF
$288.26 +0.94%
(9/22 09:55) ◀
|
Tuesday, September 22, 2026 (10:00am)
January 2026
|
▶ (9/22 10:05)
◀ 9/22 10:00 ▶

Option Volume

Detail
ℹ
Current (09/22 10:00am) 439,774
Calls: 230,267 (52%)
Puts: 209,507 (48%)
Prior (09/18) 410,259
Calls: 81,419 (20%)
Puts: 328,840 (80%)
Current vs Prior +7.19%
Calls: +182.82% (Calls)
Puts: -36.29% (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 -71.45%
Calls: -58.75%
Puts: -78.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:00am) $44.06M
Calls: $21.81M (49%)
Puts: $22.25M (51%)
Prior (09/18) $66.96M
Calls: $4.35M (6%)
Puts: $62.61M (94%)
Current vs Prior -34.21%
Calls: +401.39%
Puts: -64.47%
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 -89.64%
Calls: -91.39%
Puts: -87.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:00am) 0.91
Prior (09/18) 4.04
Current vs Prior -77.47%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -51.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:00am) 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
ℹ
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% | 0.99%0.99% | 1.46%1.46% | 2.37%3.67% | 6.91%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -21.98% | -10.36%+182.32% | +32.73%-4.98% | -2.35%+949.09% | +85.57%
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 -37.28% | -29.82%+59.31% | +7.70%+13.21% | -0.20%+544.77% | +60.95%
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 -21.98% | -10.36%+182.32% | +32.73%-4.98% | -2.35%+949.09% | +85.57%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.18% | 0.71%
Calls: 2.56% | 0.78%
Puts: 1.80% | 0.64%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -46.04% | -81.51%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -59.12% | -82.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 77% - 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
10:00BEARISHNEUTRALMIXED
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 935 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Oct 1653.8254.11$53.970.5%--1.0084
$240.00Oct 1648.8749.15$49.010.6%--1.0086
$240.00Oct 2349.1149.41$49.260.6%--1.0014
$240.00Oct 3049.3949.71$49.550.6%--1.0018
$245.00Sep 2543.2043.48$43.340.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 301.611.62$1.620.6%370.166.9K
$325.00Sep 2236.7036.93$36.820.6%11.00--
$289.00Sep 231.551.56$1.560.6%1170.60130
$324.00Sep 2235.7035.93$35.820.6%11.00--
$323.00Sep 2234.7034.93$34.820.7%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 220.050.06$0.0616.7%4.2K0.071.6K
$290.00Sep 220.140.15$0.156.7%13.1K0.164.6K
$289.00Sep 220.350.36$0.362.8%32.3K0.325.1K
$288.00Sep 220.770.79$0.782.6%30.1K0.557.7K
$293.00Sep 230.110.12$0.128.3%1370.08600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.090.10$0.1010.0%10.3K0.112.2K
$287.00Sep 220.220.23$0.234.3%18.8K0.23765
$288.00Sep 220.520.54$0.533.8%12.5K0.451.7K
$282.50Sep 230.070.08$0.0812.5%280.05458
$284.00Sep 230.140.15$0.156.7%2240.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 466 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2228.0728.30$28.190.8%21.00--
$261.00Sep 2227.0727.30$27.190.8%21.001
$262.00Sep 2226.0726.30$26.190.9%81.00--
$263.00Sep 2225.0725.30$25.190.9%81.001
$264.00Sep 2224.0724.30$24.191.0%31.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Sep 2514.7114.94$14.831.6%81.00--
$305.00Sep 2516.6616.94$16.801.7%--1.0013
$311.00Sep 2522.6822.94$22.811.1%11.00--
$309.00Sep 2220.6920.93$20.811.2%21.00--
$310.00Sep 2221.7021.93$21.821.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 841 active (total vol 439.7K, top 53.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.350.36$0.362.8%32.3K0.325.1K
$288.00Sep 220.770.79$0.782.6%30.1K0.557.7K
$300.00Sep 300.190.20$0.205.0%23.3K0.0623.3K
$296.00Sep 300.470.50$0.496.1%20.1K0.141.2K
$290.00Sep 220.140.15$0.156.7%13.1K0.164.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 160.991.02$1.003.0%53.2K0.1398.0K
$273.00Oct 161.081.11$1.102.7%36.0K0.1434.6K
$274.00Oct 161.181.20$1.191.7%19.4K0.1532.6K
$287.00Sep 220.220.23$0.234.3%18.8K0.23765
$288.00Sep 220.520.54$0.533.8%12.5K0.451.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 24.0%, max 36.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3021.8%16.0%36.4%32.3K5.2K
$287.00Sep 22Oct 3021.5%16.4%31.1%8.4K3.8K
$288.00Sep 22Oct 3020.9%16.2%28.9%30.1K7.9K
$290.00Sep 22Oct 3023.1%19.0%21.5%13.1K4.9K
$287.50Sep 25Oct 3016.7%16.3%2.1%6861.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3021.8%16.0%36.4%492327
$287.00Sep 22Oct 3021.5%16.4%31.1%18.8K861
$288.00Sep 22Oct 3020.9%16.2%28.9%12.5K1.9K
$290.00Sep 22Oct 3023.1%19.0%21.5%1251.4K
$287.50Sep 25Oct 3016.7%16.3%2.1%2801.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.53, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$307.00$308.00Oct 30$0.10$0.90$0.1013%9.00$307.10
$293.00$294.00Sep 25$0.12$0.88$0.1217%7.33$293.12
$292.00$293.00Sep 24$0.12$0.88$0.1218%7.33$292.12
$300.00$305.00Sep 30$0.12$4.88$0.126%40.67$300.12
$296.00$297.00Oct 2$0.14$0.86$0.1418%6.14$296.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$289.00Oct 6$3.92$2.08$3.9276%0.53$291.08
$287.00$283.00Oct 6$1.23$2.77$1.2344%2.25$285.77
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$283.00$280.00Oct 6$0.55$2.45$0.5528%4.45$282.45
$276.00$270.00Oct 6$0.31$5.69$0.3112%18.35$275.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.01, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$320.00Oct 1$0.23$0.23$19.7793%0.01$300.23
$295.00$300.00Oct 6$0.77$0.77$4.2376%0.18$295.77
$300.00$310.00Oct 6$0.39$0.39$9.6189%0.04$300.39
$289.00$292.00Oct 6$1.28$1.28$1.7253%0.74$290.28
$300.00$308.00Oct 5$0.31$0.31$7.6990%0.04$300.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.13$0.13$0.8777%0.15$286.87
$288.00$287.00Sep 22$0.30$0.30$0.7055%0.43$287.70
$287.00$286.00Sep 23$0.25$0.25$0.7566%0.33$286.75
$288.00$287.50Sep 25$0.22$0.22$0.2852%0.79$287.78
$286.00$285.00Sep 23$0.15$0.15$0.8578%0.18$285.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.08, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Sep 22Sep 23$0.4821.8%17.4%
$288.00Sep 22Sep 23$0.5120.9%16.6%
$287.50Sep 25Oct 9$2.4816.7%15.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Sep 22Sep 23$0.4521.8%17.4%
$288.00Sep 22Sep 23$0.4820.9%16.6%
$287.50Sep 25Oct 9$2.1116.7%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 420 found (cheapest 0.45% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.78$0.53$1.31$286.69$289.310.45%
$289.00Sep 22$0.36$1.11$1.47$287.53$290.470.51%
$287.00Sep 22$1.47$0.23$1.70$285.30$288.700.59%
$290.00Sep 22$0.15$1.90$2.05$287.95$292.050.71%
$288.00Sep 23$1.29$1.01$2.30$285.70$290.300.80%
$289.00Sep 23$0.84$1.56$2.40$286.60$291.400.83%
$286.00Sep 22$2.34$0.10$2.44$283.56$288.440.85%
$287.00Sep 23$1.90$0.63$2.53$284.47$289.530.88%
$290.00Sep 23$0.53$2.25$2.78$287.22$292.780.96%
$291.00Sep 22$0.06$2.81$2.87$288.13$293.871.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.04% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$291.00$285.00Sep 22$0.06$0.05$0.11$284.89$291.11
$291.00$286.00Sep 22$0.06$0.10$0.16$285.84$291.16
$290.00$285.00Sep 22$0.15$0.05$0.20$284.80$290.20
$293.00$284.00Sep 23$0.12$0.15$0.27$283.73$293.27
$290.00$286.00Sep 22$0.15$0.10$0.25$285.75$290.25
$291.00$287.00Sep 22$0.06$0.23$0.29$286.71$291.29
$292.00$284.00Sep 23$0.20$0.15$0.35$283.65$292.35
$293.00$285.00Sep 23$0.12$0.23$0.35$284.65$293.35
$290.00$287.00Sep 22$0.15$0.23$0.38$286.62$290.38
$292.00$285.00Sep 23$0.20$0.23$0.43$284.57$292.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
274/275294/295Oct 16$0.47$0.5350%0.89$274.53$294.47
270/271295/296Oct 23$0.44$0.5652%0.79$270.56$295.44
272/273294/295Oct 16$0.44$0.5652%0.79$272.56$294.44
274/275296/297Oct 16$0.41$0.5955%0.69$274.59$296.41
268/269296/297Oct 30$0.44$0.5652%0.79$268.56$296.44
269/270296/297Oct 30$0.45$0.5551%0.82$269.55$296.45
272/273296/297Oct 16$0.38$0.6258%0.61$272.62$296.38
270/271296/297Oct 23$0.41$0.5955%0.69$270.59$296.41
274/275296/297Oct 30$0.51$0.4945%1.04$274.49$296.51
273/274295/296Oct 23$0.47$0.5349%0.89$273.53$295.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$305.00$310.00Sep 30$0.08$4.925%61.50
$288.00$289.00$290.00Sep 22$0.21$0.7939%3.76
$285.00$286.00$287.00Sep 24$0.06$0.9417%15.67
$286.00$287.00$288.00Sep 22$0.18$0.8234%4.56
$289.00$290.00$291.00Sep 22$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$286.00$287.00$288.00Sep 22$0.17$0.8334%4.88
$288.00$289.00$290.00Sep 22$0.21$0.7939%3.76
$289.00$290.00$291.00Sep 22$0.12$0.8825%7.33
$284.00$285.00$286.00Sep 24$0.05$0.9513%19.00
$285.00$286.00$287.00Sep 22$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 499 found (best net $-8.24, 485 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$8.24$12.76
$260.00$270.001:2Sep 23-$8.28$1.72
$287.00$288.001:2Sep 22-$0.09$0.91
$292.00$295.001:2Oct 6-$0.39$2.61
$289.00$292.001:2Oct 6-$0.83$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.04$12.96
$310.00$300.001:2Sep 30-$1.93$8.07
$307.00$299.001:2Sep 23-$2.84$5.16
$297.00$293.001:2Sep 24-$1.19$2.81
$287.00$283.001:2Oct 6-$0.41$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.31%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$289.00Oct 30$6.670.490.3%2.31%2.57%--166
$290.00Oct 30$6.170.470.6%2.14%2.74%59290
$291.00Oct 30$5.660.450.9%1.96%2.91%7179
$292.00Oct 30$5.180.421.3%1.80%3.09%45407
$292.50Oct 30$4.950.411.5%1.72%3.19%1844
$293.00Oct 30$4.730.401.6%1.64%3.29%50181
$294.00Oct 30$4.310.382.0%1.50%3.49%2865
$295.00Oct 30$3.910.352.3%1.36%3.69%421.0K
$289.00Oct 23$5.750.480.3%1.99%2.25%5295
$296.00Oct 30$3.540.332.7%1.23%3.91%594

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 230,267
Total Puts 209,507
Put/Call Ratio 0.91
Net Difference 20,760

Prior's Put/Call Breakdown

Total Calls 81,419
Total Puts 328,840
Put/Call Ratio 4.04
Net Difference -247,421

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