Tour v528
IWM
iShares Russell 2000 ETF
$288.38 +0.98%
(9/22 10:00) ◀
|
Tuesday, September 22, 2026 (10:05am)
January 2026
|
▶ (9/22 10:10)
◀ 9/22 10:05 ▶

Option Volume

Detail
ℹ
Current (09/22 10:05am) 509,708
Calls: 256,635 (50%)
Puts: 253,073 (50%)
Prior (09/18) 443,920
Calls: 89,447 (20%)
Puts: 354,473 (80%)
Current vs Prior +14.82%
Calls: +186.91% (Calls)
Puts: -28.61% (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 -66.91%
Calls: -54.02%
Puts: -74.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:05am) $50.96M
Calls: $24.79M (49%)
Puts: $26.17M (51%)
Prior (09/18) $70.50M
Calls: $4.96M (7%)
Puts: $65.54M (93%)
Current vs Prior -27.71%
Calls: +400.06%
Puts: -60.07%
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 -88.01%
Calls: -90.21%
Puts: -84.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:05am) 0.99
Prior (09/18) 3.96
Current vs Prior -75.12%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:05am) 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 0.63% | 0.98%0.98% | 1.46%1.46% | 2.37%3.66% | 6.90%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -24.90% | -10.72%+181.21% | +32.36%-5.24% | -2.39%+944.66% | +85.39%
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 -39.63% | -30.10%+58.69% | +7.40%+12.89% | -0.24%+542.05% | +60.80%
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 -24.90% | -10.72%+181.21% | +32.36%-5.24% | -2.39%+944.66% | +85.39%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.11% | 1.41%
Calls: 1.22% | 1.47%
Puts: 1.00% | 1.35%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -72.52% | -63.28%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -79.19% | -65.48%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 75% - 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
10:05BEARISHNEUTRALMIXED
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 981 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 2313.5213.56$13.540.3%220.7680
$278.00Oct 1612.7812.84$12.810.5%10.79326
$235.00Oct 1654.0054.28$54.140.5%--1.0084
$245.00Sep 2543.4143.66$43.540.6%--1.0020
$278.00Sep 2210.3510.41$10.380.6%21.00325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Sep 2235.5435.74$35.640.6%11.00--
$322.00Sep 2233.5133.70$33.610.6%21.00--
$300.00Oct 1612.2212.29$12.260.6%2.5K0.8121.7K
$325.00Sep 2236.5236.74$36.630.6%11.00--
$321.00Sep 2232.5132.74$32.630.7%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 386 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 220.060.07$0.0714.3%5.4K0.081.6K
$290.00Sep 220.150.16$0.166.3%15.7K0.184.6K
$289.00Sep 220.360.37$0.372.7%39.7K0.355.1K
$288.00Sep 220.810.82$0.821.2%34.1K0.607.7K
$294.00Sep 230.070.08$0.0812.5%2590.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.070.08$0.0812.5%10.8K0.092.2K
$287.00Sep 220.170.18$0.185.6%20.2K0.19765
$288.00Sep 220.430.44$0.442.3%13.9K0.401.7K
$284.00Sep 230.130.14$0.147.1%2340.091.5K
$282.50Sep 230.070.08$0.0812.5%280.05458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 469 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2228.2628.51$28.390.9%21.00--
$261.00Sep 2227.2627.51$27.390.9%21.001
$262.00Sep 2226.2626.45$26.360.7%91.00--
$263.00Sep 2225.2625.47$25.370.8%91.001
$264.00Sep 2224.2624.49$24.380.9%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Sep 2514.4914.82$14.662.3%81.00--
$305.00Sep 2516.4916.73$16.611.4%--1.0013
$311.00Sep 2522.4822.73$22.611.1%11.00--
$309.00Sep 2220.5220.74$20.631.1%41.00--
$310.00Sep 2221.5121.74$21.631.1%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 886 active (total vol 509.6K, top 69.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.360.37$0.372.7%39.7K0.355.1K
$288.00Sep 220.810.82$0.821.2%34.1K0.607.7K
$300.00Sep 300.190.21$0.2010.0%23.3K0.0723.3K
$296.00Sep 300.490.52$0.515.9%20.1K0.151.2K
$290.00Sep 220.150.16$0.166.3%15.7K0.184.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 160.970.98$0.981.0%69.2K0.1398.0K
$273.00Oct 161.051.07$1.061.9%36.0K0.1434.6K
$274.00Oct 161.151.17$1.161.7%35.4K0.1532.6K
$287.00Sep 220.170.18$0.185.6%20.2K0.19765
$288.00Sep 220.430.44$0.442.3%13.9K0.401.7K

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 19.0%, max 31.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3021.0%16.0%31.0%39.7K5.2K
$287.00Sep 22Oct 3021.3%16.5%29.2%9.1K3.8K
$288.00Sep 22Oct 3020.1%16.3%23.7%34.1K7.9K
$290.00Sep 22Oct 3022.5%19.0%18.5%15.8K4.9K
$287.50Sep 25Oct 3016.7%16.4%2.0%7151.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3021.0%16.0%31.0%936327
$287.00Sep 22Oct 3021.3%16.5%29.2%20.2K861
$288.00Sep 22Oct 3020.1%16.3%23.7%13.9K1.9K
$290.00Sep 22Oct 3022.5%19.0%18.4%4251.4K
$287.50Sep 25Oct 3016.7%16.4%1.8%3431.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 0.55, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Sep 25$0.12$0.88$0.1218%7.33$293.12
$288.00$289.00Sep 23$0.46$0.54$0.4656%1.17$288.46
$295.00$296.00Sep 30$0.13$0.87$0.1318%6.69$295.13
$316.00$320.00Oct 30$0.13$3.87$0.136%29.77$316.13
$293.00$294.00Sep 29$0.18$0.82$0.1824%4.56$293.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$289.00Oct 6$3.86$2.14$3.8676%0.55$291.14
$276.00$270.00Oct 6$0.30$5.70$0.3012%19.00$275.70
$283.00$280.00Oct 6$0.54$2.46$0.5427%4.56$282.46
$280.00$278.00Oct 6$0.24$1.76$0.2419%7.33$279.76
$287.00$285.00Oct 6$0.68$1.32$0.6843%1.94$286.32

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$0.24$0.24$19.7692%0.01$300.24
$300.00$310.00Oct 6$0.39$0.39$9.6189%0.04$300.39
$295.00$300.00Oct 6$0.77$0.77$4.2376%0.18$295.77
$289.00$292.00Oct 6$1.31$1.31$1.6952%0.78$290.31
$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$0.26$0.26$0.7460%0.35$287.74
$288.00$287.00Sep 23$0.36$0.36$0.6456%0.56$287.64
$287.00$286.00Sep 23$0.23$0.23$0.7769%0.30$286.77
$287.00$286.00Sep 24$0.29$0.29$0.7165%0.41$286.71
$288.00$287.00Sep 24$0.39$0.39$0.6155%0.64$287.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $0.48)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Sep 22Sep 23$0.5321.0%17.5%
$288.00Sep 22Sep 23$0.5420.1%16.8%
$287.50Sep 25Oct 9$2.4816.7%15.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Sep 22Sep 23$0.4821.0%17.5%
$288.00Sep 22Sep 23$0.5120.1%16.8%
$287.50Sep 25Oct 9$2.1016.7%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.44% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.82$0.44$1.26$286.74$289.260.44%
$289.00Sep 22$0.37$1.00$1.37$287.63$290.370.48%
$287.00Sep 22$1.55$0.18$1.73$285.27$288.730.60%
$290.00Sep 22$0.16$1.78$1.94$288.06$291.940.67%
$288.00Sep 23$1.36$0.95$2.31$285.69$290.310.80%
$289.00Sep 23$0.90$1.48$2.38$286.62$291.380.83%
$286.00Sep 22$2.46$0.08$2.54$283.46$288.540.88%
$287.00Sep 23$1.99$0.59$2.58$284.42$289.580.89%
$290.00Sep 23$0.57$2.16$2.73$287.27$292.730.95%
$291.00Sep 22$0.07$2.69$2.76$288.24$293.760.96%

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$0.07$0.05$0.12$284.88$291.12
$291.00$286.00Sep 22$0.07$0.08$0.15$285.85$291.15
$290.00$285.00Sep 22$0.16$0.05$0.21$284.79$290.21
$290.00$286.00Sep 22$0.16$0.08$0.24$285.76$290.24
$293.00$284.00Sep 23$0.13$0.14$0.27$283.73$293.27
$291.00$287.00Sep 22$0.07$0.18$0.25$286.75$291.25
$290.00$287.00Sep 22$0.16$0.18$0.34$286.66$290.34
$292.00$284.00Sep 23$0.22$0.14$0.36$283.64$292.36
$293.00$285.00Sep 23$0.13$0.22$0.35$284.65$293.35
$292.00$285.00Sep 23$0.22$0.22$0.44$284.56$292.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273295/296Oct 23$0.47$0.5350%0.89$272.53$295.47
268/269296/297Oct 30$0.45$0.5552%0.82$268.55$296.45
271/272296/297Oct 30$0.48$0.5249%0.92$271.52$296.48
271/272295/296Oct 23$0.45$0.5551%0.82$271.55$295.45
275/276295/296Oct 23$0.50$0.5046%1.00$275.50$295.50
269/270296/297Oct 30$0.45$0.5551%0.82$269.55$296.45
270/271296/297Oct 30$0.46$0.5450%0.85$270.54$296.46
274/275296/297Oct 30$0.51$0.4945%1.04$274.49$296.51
276/277296/297Oct 30$0.54$0.4642%1.17$276.46$296.54
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. 157 found (best R:R 70.43, 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$0.08$4.925%61.50
$240.00$245.00$250.00Oct 30$0.11$4.896%44.45
$289.00$290.00$291.00Sep 22$0.12$0.8828%7.33
$288.00$289.00$290.00Sep 22$0.24$0.7642%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$288.00$289.00$290.00Sep 22$0.22$0.7842%3.55
$289.00$290.00$291.00Sep 22$0.13$0.8728%6.69
$286.00$287.00$288.00Sep 22$0.16$0.8431%5.25
$289.00$290.00$291.00Sep 23$0.10$0.9021%9.00
$290.00$291.00$292.00Sep 22$0.06$0.9414%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. 509 found (best net $-1.97, 499 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$8.45$12.55
$260.00$270.001:2Sep 23-$8.41$1.59
$287.00$288.001:2Sep 22-$0.09$0.91
$292.00$295.001:2Oct 6-$0.38$2.62
$289.00$292.001:2Oct 6-$0.83$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$1.97$13.03
$310.00$300.001:2Sep 30-$1.85$8.15
$307.00$299.001:2Sep 23-$2.65$5.35
$300.00$295.001:2Sep 22-$1.67$3.33
$297.00$293.001:2Sep 24-$1.02$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.35%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$289.00Oct 30$6.780.490.2%2.35%2.57%2166
$290.00Oct 30$6.240.480.6%2.16%2.73%64290
$291.00Oct 30$5.750.450.9%1.99%2.90%7179
$292.00Oct 30$5.270.431.3%1.83%3.08%59407
$292.50Oct 30$5.030.421.4%1.74%3.17%1844
$293.00Oct 30$4.810.411.6%1.67%3.27%50181
$294.00Oct 30$4.380.381.9%1.52%3.47%6565
$295.00Oct 30$3.980.362.3%1.38%3.68%471.0K
$296.00Oct 30$3.610.342.6%1.25%3.89%694
$289.00Oct 23$5.850.490.2%2.03%2.24%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 256,635
Total Puts 253,073
Put/Call Ratio 0.99
Net Difference 3,562

Prior's Put/Call Breakdown

Total Calls 89,447
Total Puts 354,473
Put/Call Ratio 3.96
Net Difference -265,026

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