Tour v528
IWM
iShares Russell 2000 ETF
$287.93 +0.82%
(9/22 10:15) ◀
|
Tuesday, September 22, 2026 (10:20am)
January 2026
|
▶ (9/22 10:25)
◀ 9/22 10:20 ▶

Option Volume

Detail
ℹ
Current (09/22 10:20am) 598,680
Calls: 319,430 (53%)
Puts: 279,250 (47%)
Prior (09/18) 544,970
Calls: 125,655 (23%)
Puts: 419,315 (77%)
Current vs Prior +9.86%
Calls: +154.21% (Calls)
Puts: -33.40% (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 -61.13%
Calls: -42.77%
Puts: -71.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:20am) $55.04M
Calls: $24.90M (45%)
Puts: $30.14M (55%)
Prior (09/18) $81.29M
Calls: $8.02M (10%)
Puts: $73.26M (90%)
Current vs Prior -32.29%
Calls: +210.39%
Puts: -58.86%
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 -87.05%
Calls: -90.16%
Puts: -82.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:20am) 0.87
Prior (09/18) 3.34
Current vs Prior -73.80%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -53.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:20am) 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% | 1.36%1.36% | 2.37%3.65% | 6.83%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -26.44% | -10.89%+180.67% | +23.12%-11.86% | -2.67%+941.35% | +83.54%
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 -40.86% | -30.24%+58.38% | -0.10%+5.01% | -0.53%+540.01% | +59.19%
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 -26.44% | -10.89%+180.67% | +23.12%-11.86% | -2.67%+941.35% | +83.54%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 1.46%
Calls: 0.87% | 1.20%
Puts: 1.59% | 1.72%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -69.55% | -61.98%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -76.94% | -64.25%
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 BEARISH
Retail Flow BULLISH
Overall BULLISH
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
10:20BEARISHBULLISHBULLISH
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 995 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Oct 3014.2814.35$14.320.5%40.7436
$290.00Oct 305.955.98$5.970.5%1170.46290
$245.00Sep 2543.0043.23$43.110.5%--1.0020
$235.00Oct 1653.5653.85$53.710.5%--1.0084
$277.00Oct 3014.6814.76$14.720.5%40.7521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2236.9237.13$37.030.6%31.00--
$323.00Sep 2234.9235.12$35.020.6%51.00--
$324.00Sep 2235.9236.13$36.030.6%31.00--
$322.00Sep 2233.9234.13$34.030.6%51.00--
$296.00Sep 228.078.12$8.090.6%230.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 395 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 220.080.09$0.0911.1%21.1K0.114.6K
$289.00Sep 220.200.21$0.214.8%54.2K0.245.1K
$288.00Sep 220.530.54$0.541.9%38.9K0.487.7K
$293.00Sep 230.080.09$0.0911.1%1640.06600
$294.00Sep 230.050.06$0.0616.7%3340.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.090.10$0.1010.0%13.5K0.122.2K
$287.00Sep 220.240.25$0.254.0%24.8K0.27765
$288.00Sep 220.620.63$0.631.6%19.9K0.521.7K
$282.00Sep 230.060.07$0.0714.3%770.04791
$283.00Sep 230.100.11$0.119.1%1950.07786

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 2227.8728.08$27.980.8%31.00--
$261.00Sep 2226.8727.08$26.980.8%31.001
$262.00Sep 2225.8726.08$25.980.8%111.00--
$263.00Sep 2224.8725.08$24.980.8%111.001
$264.00Sep 2223.8724.08$23.980.9%251.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2511.9112.15$12.032.0%191.0012
$303.00Sep 2514.9115.15$15.031.6%81.00--
$305.00Sep 2516.9117.15$17.031.4%--1.0013
$311.00Sep 2522.9123.14$23.031.0%11.00--
$312.50Sep 2524.4124.64$24.530.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 961 active (total vol 598.6K, top 69.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.200.21$0.214.8%54.2K0.245.1K
$288.00Sep 220.530.54$0.541.9%38.9K0.487.7K
$300.00Sep 300.150.17$0.1612.5%26.9K0.0523.3K
$290.00Sep 220.080.09$0.0911.1%21.1K0.114.6K
$296.00Sep 300.400.42$0.414.9%20.1K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 160.981.00$0.992.0%69.2K0.1398.0K
$273.00Oct 161.071.09$1.081.9%36.0K0.1434.6K
$274.00Oct 161.171.20$1.192.5%35.4K0.1532.6K
$287.00Sep 220.240.25$0.254.0%24.8K0.27765
$288.00Sep 220.620.63$0.631.6%19.9K0.521.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 19.5%, max 29.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3020.4%15.7%29.4%54.2K5.2K
$287.00Sep 22Oct 3020.0%16.2%23.8%10.0K3.8K
$288.00Sep 22Oct 3019.6%16.0%22.6%38.9K7.9K
$287.50Sep 25Oct 3016.4%16.1%2.4%7281.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$289.00Sep 22Oct 3020.4%15.7%29.4%2.4K327
$287.00Sep 22Oct 3020.0%16.2%23.8%24.8K861
$288.00Sep 22Oct 3019.6%16.0%22.6%19.9K1.9K
$287.50Sep 25Oct 3016.4%16.1%2.1%4371.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 0.50, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.61$0.39$0.6173%0.64$287.61
$292.00$293.00Sep 24$0.10$0.90$0.1016%9.00$292.10
$294.00$295.00Sep 28$0.10$0.90$0.1014%9.00$294.10
$293.00$294.00Sep 29$0.16$0.84$0.1620%5.25$293.16
$297.00$298.00Oct 5$0.12$0.88$0.1215%7.33$297.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$289.00Oct 6$3.99$2.01$3.9978%0.50$291.01
$283.00$280.00Oct 6$0.57$2.43$0.5729%4.26$282.43
$287.00$285.00Oct 6$0.71$1.29$0.7145%1.82$286.29
$285.00$283.00Oct 6$0.54$1.46$0.5436%2.70$284.46
$276.00$270.00Oct 6$0.32$5.68$0.3212%17.75$275.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.70, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.24$1.24$1.7654%0.70$290.24
$300.00$310.00Oct 6$0.32$0.32$9.6890%0.03$300.32
$292.00$295.00Oct 6$0.82$0.82$2.1867%0.38$292.82
$289.00$290.00Oct 30$0.54$0.54$0.4652%1.17$289.54
$288.00$289.00Oct 23$0.56$0.56$0.4450%1.27$288.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.15$0.15$0.8573%0.18$286.85
$287.00$286.00Sep 23$0.29$0.29$0.7163%0.41$286.71
$286.00$285.00Sep 23$0.17$0.17$0.8375%0.20$285.83
$285.00$284.00Sep 23$0.10$0.10$0.9084%0.11$284.90
$284.00$283.00Sep 24$0.11$0.11$0.8984%0.12$283.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.5619.6%17.1%
$287.50Sep 25Oct 9$2.4616.4%15.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.5319.6%17.1%
$287.50Sep 25Oct 9$2.0616.4%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.41% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.54$0.63$1.17$286.83$289.170.41%
$287.00Sep 22$1.15$0.25$1.40$285.60$288.400.49%
$289.00Sep 22$0.21$1.29$1.50$287.50$290.500.52%
$286.00Sep 22$2.01$0.10$2.11$283.89$288.110.73%
$290.00Sep 22$0.09$2.17$2.26$287.74$292.260.78%
$288.00Sep 23$1.10$1.16$2.26$285.74$290.260.78%
$287.00Sep 23$1.67$0.73$2.40$284.60$289.400.83%
$289.00Sep 23$0.69$1.74$2.43$286.57$291.430.84%
$286.00Sep 23$2.38$0.44$2.82$283.18$288.820.98%
$290.00Sep 23$0.41$2.47$2.88$287.12$292.881.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$285.00Sep 22$0.09$0.05$0.14$284.86$290.14
$290.00$286.00Sep 22$0.09$0.10$0.19$285.81$290.19
$292.00$283.00Sep 23$0.15$0.11$0.26$282.74$292.26
$289.00$285.00Sep 22$0.21$0.05$0.26$284.74$289.26
$292.00$284.00Sep 23$0.15$0.17$0.32$283.68$292.32
$289.00$286.00Sep 22$0.21$0.10$0.31$285.69$289.31
$291.00$283.00Sep 23$0.25$0.11$0.36$282.64$291.36
$290.00$287.00Sep 22$0.09$0.25$0.34$286.66$290.34
$291.00$284.00Sep 23$0.25$0.17$0.42$283.58$291.42
$292.00$285.00Sep 23$0.15$0.27$0.42$284.58$292.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271294/295Oct 23$0.47$0.5351%0.89$270.53$294.47
271/272294/295Oct 23$0.48$0.5250%0.92$271.52$294.48
270/271296/297Oct 23$0.41$0.5956%0.69$270.59$296.41
271/272296/297Oct 23$0.42$0.5855%0.72$271.58$296.42
268/269296/297Oct 30$0.44$0.5653%0.79$268.56$296.44
270/271296/297Oct 30$0.46$0.5451%0.85$270.54$296.46
278/279294/295Oct 23$0.58$0.4239%1.38$278.42$294.58
274/275294/295Oct 23$0.51$0.4946%1.04$274.49$294.51
268/269295/296Oct 30$0.46$0.5451%0.85$268.54$295.46
270/271295/296Oct 30$0.48$0.5249%0.92$270.52$295.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 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$0.06$4.944%82.33
$287.00$288.00$289.00Sep 22$0.28$0.7249%2.57
$289.00$290.00$291.00Sep 22$0.07$0.9319%13.29
$285.00$286.00$287.00Sep 22$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.28$0.7249%2.57
$291.00$293.00$295.00Sep 30$0.16$1.8417%11.50
$289.00$290.00$291.00Sep 22$0.08$0.9219%11.50
$290.00$291.00$292.00Sep 25$0.05$0.9514%19.00
$286.00$287.00$288.00Sep 22$0.23$0.7740%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 522 found (best net $-7.98, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.98$13.02
$255.00$270.001:2Sep 28-$3.28$11.72
$270.00$277.001:2Sep 28-$4.42$2.58
$260.00$270.001:2Sep 23-$8.03$1.97
$286.00$287.001:2Sep 22-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.21$12.79
$310.00$300.001:2Sep 30-$2.19$7.81
$307.00$299.001:2Sep 23-$3.04$4.96
$297.00$293.001:2Sep 24-$1.39$2.61
$290.00$289.001:2Sep 22-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.44%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$7.020.510.0%2.44%2.46%3197
$289.00Oct 30$6.460.480.4%2.24%2.62%2166
$290.00Oct 30$5.950.460.7%2.07%2.79%117290
$291.00Oct 30$5.440.441.1%1.89%2.96%21179
$292.00Oct 30$4.970.421.4%1.73%3.14%64407
$292.50Oct 30$4.750.411.6%1.65%3.24%1844
$293.00Oct 30$4.530.391.8%1.57%3.33%50181
$294.00Oct 30$4.110.372.1%1.43%3.54%6565
$295.00Oct 30$3.720.352.5%1.29%3.75%481.0K
$288.00Oct 23$6.090.510.0%2.12%2.14%5194

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 319,430
Total Puts 279,250
Put/Call Ratio 0.87
Net Difference 40,180

Prior's Put/Call Breakdown

Total Calls 125,655
Total Puts 419,315
Put/Call Ratio 3.34
Net Difference -293,660

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