Tour v528
IWM
iShares Russell 2000 ETF
$288.62 +1.06%
(9/22 10:10) ◀
|
Tuesday, September 22, 2026 (10:15am)
January 2026
|
▶ (9/22 10:20)
◀ 9/22 10:15 ▶

Option Volume

Detail
ℹ
Current (09/22 10:15am) 563,440
Calls: 296,734 (53%)
Puts: 266,706 (47%)
Prior (09/18) 518,832
Calls: 117,062 (23%)
Puts: 401,770 (77%)
Current vs Prior +8.60%
Calls: +153.48% (Calls)
Puts: -33.62% (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 -63.42%
Calls: -46.84%
Puts: -72.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:15am) $56.66M
Calls: $30.32M (54%)
Puts: $26.34M (46%)
Prior (09/18) $80.00M
Calls: $6.75M (8%)
Puts: $73.25M (92%)
Current vs Prior -29.18%
Calls: +349.27%
Puts: -64.04%
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 -86.67%
Calls: -88.02%
Puts: -84.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:15am) 0.90
Prior (09/18) 3.43
Current vs Prior -73.81%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -51.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:15am) 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 0.62% | 0.98%0.98% | 1.46%1.46% | 2.36%3.64% | 6.88%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -25.79% | -10.79%+180.98% | +32.25%-5.32% | -3.05%+938.83% | +84.77%
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 -40.35% | -30.16%+58.56% | +7.31%+12.80% | -0.91%+538.47% | +60.26%
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 -25.79% | -10.79%+180.98% | +32.25%-5.32% | -3.05%+938.83% | +84.77%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.11% | 1.79%
Calls: 1.03% | 1.33%
Puts: 1.20% | 2.24%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -72.52% | -53.39%
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% | -56.17%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 74% - 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 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 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHNEUTRALBULLISH
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 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Sep 2211.0911.15$11.120.5%41.00137
$278.00Sep 2210.5910.65$10.620.6%31.00325
$280.00Oct 1611.2911.36$11.330.6%110.768.8K
$279.00Sep 229.599.65$9.620.6%21.0082
$260.00Sep 2228.5628.74$28.650.6%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 228.368.41$8.390.6%20.99--
$325.00Sep 2236.2536.48$36.360.6%31.00--
$324.00Sep 2235.2535.48$35.360.7%31.00--
$323.00Sep 2234.2534.48$34.360.7%41.00--
$296.00Sep 227.367.41$7.390.7%230.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 382 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 220.060.07$0.0714.3%6.9K0.091.6K
$290.00Sep 220.170.18$0.185.6%18.9K0.214.6K
$289.00Sep 220.430.44$0.442.3%49.9K0.425.1K
$295.00Sep 230.050.06$0.0616.7%5870.04987
$294.00Sep 230.080.09$0.0911.1%2730.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.050.06$0.0616.7%11.7K0.072.2K
$287.00Sep 220.130.14$0.147.1%21.9K0.15765
$288.00Sep 220.340.35$0.352.9%17.2K0.321.7K
$289.00Sep 220.820.83$0.831.2%1.8K0.58115
$284.00Sep 230.110.12$0.128.3%2490.081.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 479 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2228.5628.74$28.650.6%31.00--
$261.00Sep 2227.5627.74$27.650.7%31.001
$262.00Sep 2226.5226.76$26.640.9%111.00--
$263.00Sep 2225.5625.76$25.660.8%111.001
$264.00Sep 2224.5224.76$24.641.0%211.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Sep 2514.2314.52$14.382.0%81.00--
$305.00Sep 2516.2316.59$16.412.2%--1.0013
$311.00Sep 2522.2322.59$22.411.6%11.00--
$312.50Sep 2523.7324.09$23.911.5%11.00--
$310.00Sep 2221.2521.48$21.371.1%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 944 active (total vol 563.4K, top 69.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.430.44$0.442.3%49.9K0.425.1K
$288.00Sep 220.960.97$0.971.0%36.8K0.687.7K
$300.00Sep 300.200.21$0.214.8%26.7K0.0723.3K
$296.00Sep 300.510.54$0.535.7%20.1K0.151.2K
$290.00Sep 220.170.18$0.185.6%18.9K0.214.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 160.920.94$0.932.2%69.2K0.1298.0K
$273.00Oct 161.011.03$1.022.0%36.0K0.1334.6K
$274.00Oct 161.101.12$1.111.8%35.4K0.1432.6K
$287.00Sep 220.130.14$0.147.1%21.9K0.15765
$288.00Sep 220.340.35$0.352.9%17.2K0.321.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 15.8%, max 28.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3020.5%15.9%28.5%49.9K5.2K
$288.00Sep 22Oct 3020.3%16.1%25.7%36.8K7.9K
$290.00Sep 22Oct 3021.5%18.9%13.7%19.0K4.9K
$287.50Sep 25Oct 3016.7%16.2%3.0%7261.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3020.5%15.9%28.5%1.8K327
$288.00Sep 22Oct 3020.3%16.1%25.7%17.2K1.9K
$290.00Sep 22Oct 3021.5%18.9%13.7%6481.4K
$287.50Sep 25Oct 3016.7%16.2%3.0%4051.1K
$292.50Sep 25Oct 2317.7%17.7%0.1%3100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 0.59, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Sep 22$0.53$0.47$0.5368%0.89$288.53
$293.00$294.00Sep 25$0.13$0.87$0.1320%6.69$293.13
$290.00$291.00Sep 23$0.23$0.77$0.2333%3.35$290.23
$287.00$288.00Sep 23$0.66$0.34$0.6672%0.52$287.66
$288.00$289.00Sep 23$0.51$0.49$0.5160%0.96$288.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$289.00Oct 6$3.78$2.22$3.7875%0.59$291.22
$276.00$270.00Oct 6$0.28$5.72$0.2811%20.43$275.72
$283.00$280.00Oct 6$0.52$2.48$0.5226%4.77$282.48
$280.00$278.00Oct 6$0.23$1.77$0.2318%7.70$279.77
$287.00$285.00Oct 6$0.66$1.34$0.6642%2.03$286.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.41$0.41$9.5988%0.04$300.41
$301.00$320.00Oct 1$0.20$0.20$18.8094%0.01$301.20
$300.00$308.00Oct 5$0.34$0.34$7.6689%0.04$300.34
$289.00$292.00Oct 6$1.34$1.34$1.6651%0.81$290.34
$289.00$290.00Oct 30$0.56$0.56$0.4450%1.27$289.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$288.00$287.00Sep 22$0.21$0.21$0.7968%0.27$287.79
$288.00$287.00Sep 23$0.34$0.34$0.6660%0.52$287.66
$288.00$287.00Sep 24$0.37$0.37$0.6358%0.59$287.63
$287.00$286.00Sep 23$0.20$0.20$0.8072%0.25$286.80
$286.00$285.00Sep 23$0.12$0.12$0.8882%0.14$285.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.10, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.5320.3%16.8%
$289.00Sep 22Sep 23$0.5520.5%17.4%
$287.50Sep 25Oct 9$2.4616.7%15.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.5020.3%16.8%
$289.00Sep 22Sep 23$0.5120.5%17.4%
$287.50Sep 25Oct 9$2.0616.7%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.44% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$289.00Sep 22$0.44$0.83$1.27$287.73$290.270.44%
$288.00Sep 22$0.97$0.35$1.32$286.68$289.320.46%
$290.00Sep 22$0.18$1.56$1.74$288.26$291.740.60%
$287.00Sep 22$1.75$0.14$1.89$285.11$288.890.65%
$288.00Sep 23$1.50$0.85$2.35$285.65$290.350.81%
$289.00Sep 23$0.99$1.34$2.33$286.67$291.330.81%
$291.00Sep 22$0.07$2.45$2.52$288.48$293.520.87%
$290.00Sep 23$0.62$1.98$2.60$287.40$292.600.90%
$287.00Sep 23$2.16$0.51$2.67$284.33$289.670.93%
$286.00Sep 22$2.68$0.06$2.74$283.26$288.740.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$291.00$286.00Sep 22$0.07$0.06$0.13$285.87$291.13
$291.00$287.00Sep 22$0.07$0.14$0.21$286.79$291.21
$293.00$284.00Sep 23$0.14$0.12$0.26$283.74$293.26
$290.00$286.00Sep 22$0.18$0.06$0.24$285.76$290.24
$293.00$285.00Sep 23$0.14$0.19$0.33$284.67$293.33
$290.00$287.00Sep 22$0.18$0.14$0.32$286.68$290.32
$292.00$284.00Sep 23$0.23$0.12$0.35$283.65$292.35
$292.00$285.00Sep 23$0.23$0.19$0.42$284.58$292.42
$293.00$286.00Sep 23$0.14$0.31$0.45$285.55$293.45
$291.00$288.00Sep 22$0.07$0.35$0.42$287.58$291.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 1.17, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
277/278297/298Oct 30$0.27$0.2343%1.17$277.23$297.27
278/278297/298Oct 30$0.27$0.2343%1.17$277.73$297.27
269/270296/297Oct 30$0.46$0.5451%0.85$269.54$296.46
272/273296/297Oct 23$0.44$0.5652%0.79$272.56$296.44
275/276296/297Oct 23$0.48$0.5248%0.92$275.52$296.48
278/279296/297Oct 23$0.53$0.4743%1.13$278.47$296.53
273/274296/297Oct 23$0.45$0.5551%0.82$273.55$296.45
272/273295/296Oct 23$0.46$0.5450%0.85$272.54$295.46
275/276295/296Oct 23$0.50$0.5046%1.00$275.50$295.50
276/277296/297Oct 23$0.49$0.5147%0.96$276.51$296.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.917%54.56
$300.00$305.00$310.00Sep 30$0.09$4.915%54.56
$289.00$290.00$291.00Sep 22$0.15$0.8533%5.67
$290.00$291.00$292.00Sep 23$0.07$0.9318%13.29
$288.00$289.00$290.00Sep 22$0.27$0.7346%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$288.00$289.00$290.00Sep 22$0.25$0.7546%3.00
$289.00$290.00$291.00Sep 22$0.16$0.8433%5.25
$290.00$291.00$292.00Sep 23$0.07$0.9318%13.29
$286.00$287.00$288.00Sep 22$0.13$0.8726%6.69
$290.00$291.00$292.00Sep 22$0.08$0.9217%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. 520 found (best net $-1.69, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$8.58$12.42
$255.00$270.001:2Sep 28-$3.88$11.12
$270.00$277.001:2Sep 28-$5.03$1.97
$260.00$270.001:2Sep 23-$8.63$1.37
$287.00$288.001:2Sep 22-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$1.69$13.31
$310.00$300.001:2Sep 30-$1.45$8.55
$307.00$299.001:2Sep 23-$2.34$5.66
$297.00$293.001:2Sep 24-$0.87$3.13
$290.00$289.001:2Sep 22-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.38%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$289.00Oct 30$6.870.500.1%2.38%2.51%2166
$290.00Oct 30$6.310.480.5%2.19%2.66%99290
$291.00Oct 30$5.820.460.8%2.02%2.84%21179
$292.00Oct 30$5.330.441.2%1.85%3.02%59407
$292.50Oct 30$5.090.421.3%1.76%3.11%1844
$293.00Oct 30$4.870.411.5%1.69%3.20%50181
$294.00Oct 30$4.430.391.9%1.53%3.40%6565
$295.00Oct 30$4.020.372.2%1.39%3.60%481.0K
$296.00Oct 30$3.640.342.6%1.26%3.82%694
$289.00Oct 23$5.920.500.1%2.05%2.18%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 296,734
Total Puts 266,706
Put/Call Ratio 0.90
Net Difference 30,028

Prior's Put/Call Breakdown

Total Calls 117,062
Total Puts 401,770
Put/Call Ratio 3.43
Net Difference -284,708

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