Tour v528
IWM
iShares Russell 2000 ETF
$287.50 +0.67%
(9/22 10:20) ◀
|
Tuesday, September 22, 2026 (10:25am)
January 2026
|
▶ (9/22 10:30)
◀ 9/22 10:25 ▶

Option Volume

Detail
ℹ
Current (09/22 10:25am) 624,570
Calls: 331,163 (53%)
Puts: 293,407 (47%)
Prior (09/18) 584,410
Calls: 154,777 (26%)
Puts: 429,633 (74%)
Current vs Prior +6.87%
Calls: +113.96% (Calls)
Puts: -31.71% (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 -59.45%
Calls: -40.67%
Puts: -70.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:25am) $55.90M
Calls: $22.57M (40%)
Puts: $33.33M (60%)
Prior (09/18) $82.00M
Calls: $9.02M (11%)
Puts: $72.97M (89%)
Current vs Prior -31.83%
Calls: +150.12%
Puts: -54.32%
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 -86.85%
Calls: -91.09%
Puts: -80.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:25am) 0.89
Prior (09/18) 2.78
Current vs Prior -68.08%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -52.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:25am) 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% | 0.97%0.97% | 1.26%1.26% | 2.34%3.62% | 6.81%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -26.33% | -12.34%+176.13% | +13.84%-18.50% | -3.53%+934.92% | +82.97%
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 -40.78% | -31.37%+55.82% | -7.62%-2.90% | -1.40%+536.07% | +58.70%
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 -26.33% | -12.34%+176.13% | +13.84%-18.50% | -3.53%+934.92% | +82.97%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.12% | 1.44%
Calls: 1.12% | 1.42%
Puts: 1.12% | 1.46%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -72.28% | -62.50%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -79.00% | -64.74%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 68% - 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
10:25BEARISHBULLISHBULLISH
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 985 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.4557.66$57.560.4%--1.0030
$230.00Oct 1658.1358.41$58.270.5%--1.0015
$290.00Oct 164.014.03$4.020.5%7750.4314.9K
$290.00Oct 305.735.76$5.750.5%1310.46290
$235.00Oct 1653.1753.45$53.310.5%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2237.3337.54$37.440.6%91.00--
$323.00Sep 2235.3435.55$35.450.6%131.00--
$322.00Sep 2234.3434.55$34.450.6%131.00--
$288.00Oct 164.794.82$4.810.6%1890.5125.2K
$324.00Sep 2236.3336.56$36.450.6%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 391 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.140.15$0.156.7%57.7K0.185.1K
$290.00Sep 220.060.07$0.0714.3%21.9K0.084.6K
$288.00Sep 220.380.39$0.392.6%41.4K0.387.7K
$287.00Sep 220.880.89$0.891.1%10.4K0.643.7K
$292.00Sep 230.110.12$0.128.3%9510.08753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.050.06$0.0616.7%7.7K0.072.5K
$286.00Sep 220.140.15$0.156.7%16.5K0.162.2K
$287.00Sep 220.370.38$0.382.6%29.0K0.35765
$288.00Sep 220.880.89$0.891.1%22.6K0.621.7K
$283.00Sep 230.120.13$0.137.7%2040.08786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 488 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Sep 2832.6332.88$32.760.8%11.00--
$270.00Sep 2817.6617.94$17.801.6%11.00--
$250.00Sep 3037.6637.94$37.800.7%81.0072
$252.00Sep 3035.6735.94$35.810.8%--1.0018
$257.00Sep 3030.6930.96$30.830.9%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Sep 225.485.54$5.511.1%201.00--
$294.00Sep 226.476.54$6.511.1%191.0016
$295.00Sep 227.477.57$7.521.3%411.00--
$296.00Sep 228.478.57$8.521.2%231.00--
$297.00Sep 229.479.56$9.520.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 624.5K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.140.15$0.156.7%57.7K0.185.1K
$288.00Sep 220.380.39$0.392.6%41.4K0.387.7K
$300.00Sep 300.130.15$0.1414.3%26.9K0.0523.3K
$290.00Sep 220.060.07$0.0714.3%21.9K0.084.6K
$296.00Sep 300.350.37$0.365.6%20.1K0.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.011.03$1.022.0%69.3K0.1398.0K
$273.00Oct 161.111.13$1.121.8%36.0K0.1534.6K
$274.00Oct 161.211.24$1.232.4%35.4K0.1632.6K
$287.00Sep 220.370.38$0.382.6%29.0K0.35765
$288.00Sep 220.880.89$0.891.1%22.6K0.621.7K

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 19.6%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3021.3%16.3%30.9%2.7K3.4K
$287.00Sep 22Oct 3020.4%16.1%26.5%10.4K3.8K
$288.00Sep 22Oct 3020.0%15.9%26.1%41.4K7.9K
$289.00Sep 22Oct 3021.3%18.8%13.2%57.7K5.2K
$287.50Sep 25Oct 3016.2%16.0%1.6%7281.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3021.3%16.3%30.9%16.5K2.4K
$288.00Sep 22Oct 3020.2%15.9%27.3%22.6K1.9K
$287.00Sep 22Oct 3020.0%16.1%24.3%29.0K861
$289.00Sep 22Oct 3021.3%18.8%13.2%2.7K327
$287.50Sep 25Oct 3016.3%16.0%1.9%4561.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 1.70, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Sep 29$0.10$0.90$0.1015%9.00$294.10
$316.00$320.00Oct 30$0.11$3.89$0.115%35.36$316.11
$291.00$292.00Sep 24$0.13$0.87$0.1319%6.69$291.13
$292.00$293.00Sep 29$0.18$0.82$0.1823%4.56$292.18
$287.00$288.00Sep 22$0.50$0.50$0.5064%1.00$287.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$285.00Oct 6$0.74$1.26$0.7447%1.70$286.26
$283.00$280.00Oct 6$0.60$2.40$0.6030%4.00$282.40
$276.00$270.00Oct 6$0.33$5.67$0.3313%17.18$275.67
$270.00$265.00Oct 5$0.11$4.89$0.116%44.45$269.89
$273.00$270.00Oct 5$0.11$2.89$0.118%26.27$272.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.65, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.18$1.18$1.8256%0.65$290.18
$300.00$310.00Oct 6$0.30$0.30$9.7091%0.03$300.30
$292.00$295.00Oct 6$0.78$0.78$2.2268%0.35$292.78
$288.00$289.00Oct 23$0.56$0.56$0.4451%1.27$288.56
$288.00$289.00Oct 9$0.54$0.54$0.4651%1.17$288.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.23$0.23$0.7765%0.30$286.77
$287.00$286.00Sep 23$0.34$0.34$0.6658%0.52$286.66
$286.00$285.00Sep 23$0.21$0.21$0.7971%0.27$285.79
$285.00$284.00Sep 23$0.13$0.13$0.8781%0.15$284.87
$284.00$283.00Sep 24$0.13$0.13$0.8782%0.15$283.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $0.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5220.4%16.6%
$288.00Sep 22Sep 23$0.5220.0%16.9%
$287.50Sep 25Oct 9$2.4616.2%15.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5020.0%16.6%
$288.00Sep 22Sep 23$0.4820.2%16.9%
$287.50Sep 25Oct 9$2.0516.3%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.44% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.89$0.38$1.27$285.73$288.270.44%
$288.00Sep 22$0.39$0.89$1.28$286.72$289.280.45%
$289.00Sep 22$0.15$1.64$1.79$287.21$290.790.62%
$286.00Sep 22$1.65$0.15$1.80$284.20$287.800.63%
$288.00Sep 23$0.91$1.37$2.28$285.72$290.280.79%
$287.00Sep 23$1.41$0.88$2.29$284.71$289.290.80%
$289.00Sep 23$0.56$2.02$2.58$286.42$291.580.90%
$285.00Sep 22$2.57$0.06$2.63$282.37$287.630.91%
$286.00Sep 23$2.08$0.54$2.62$283.38$288.620.91%
$290.00Sep 22$0.07$2.57$2.64$287.36$292.640.92%

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$0.07$0.06$0.13$284.87$290.13
$289.00$285.00Sep 22$0.15$0.06$0.21$284.79$289.21
$290.00$286.00Sep 22$0.07$0.15$0.22$285.78$290.22
$292.00$283.00Sep 23$0.12$0.13$0.25$282.75$292.25
$289.00$286.00Sep 22$0.15$0.15$0.30$285.70$289.30
$292.00$284.00Sep 23$0.12$0.20$0.32$283.68$292.32
$291.00$283.00Sep 23$0.20$0.13$0.33$282.67$291.33
$291.00$284.00Sep 23$0.20$0.20$0.40$283.60$291.40
$292.00$285.00Sep 23$0.12$0.33$0.45$284.55$292.45
$290.00$283.00Sep 23$0.33$0.13$0.46$282.54$290.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269295/296Oct 30$0.46$0.5451%0.85$268.54$295.46
270/271294/295Oct 23$0.45$0.5552%0.82$270.55$294.45
268/269296/297Oct 30$0.43$0.5754%0.75$268.57$296.43
269/270295/296Oct 30$0.46$0.5450%0.85$269.54$295.46
272/273294/295Oct 23$0.47$0.5349%0.89$272.53$294.47
270/271295/296Oct 30$0.47$0.5349%0.89$270.53$295.47
271/272295/296Oct 30$0.48$0.5248%0.92$271.52$295.48
270/271296/297Oct 23$0.39$0.6157%0.64$270.61$296.39
273/274294/295Oct 23$0.48$0.5248%0.92$273.52$294.48
275/276294/295Oct 23$0.51$0.4945%1.04$275.49$294.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.06$4.948%82.33
$300.00$305.00$310.00Sep 30$0.05$4.954%99.00
$287.00$288.00$289.00Sep 22$0.26$0.7446%2.85
$286.00$287.00$288.00Sep 22$0.26$0.7446%2.85
$285.00$286.00$287.00Sep 23$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.24$0.7646%3.17
$291.00$293.00$295.00Sep 30$0.14$1.8617%13.29
$285.00$286.00$287.00Sep 22$0.14$0.8628%6.14
$283.00$285.00$287.00Oct 6$0.16$1.8417%11.50
$289.00$290.00$291.00Sep 23$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. 527 found (best net $-7.61, 513 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.61$13.39
$255.00$270.001:2Sep 28-$2.84$12.16
$270.00$277.001:2Sep 28-$4.06$2.94
$260.00$270.001:2Sep 23-$7.61$2.39
$286.00$287.001:2Sep 22-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.55$12.45
$310.00$300.001:2Sep 30-$2.49$7.51
$307.00$299.001:2Sep 23-$3.47$4.53
$297.00$293.001:2Sep 24-$1.67$2.33
$289.00$288.001:2Sep 22-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.45%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$7.050.510.0%2.45%2.45%1136
$288.00Oct 30$6.760.500.2%2.35%2.53%3197
$289.00Oct 30$6.220.480.5%2.16%2.69%2166
$290.00Oct 30$5.730.460.9%1.99%2.86%131290
$291.00Oct 30$5.230.431.2%1.82%3.04%21179
$292.00Oct 30$4.770.411.6%1.66%3.22%64407
$292.50Oct 30$4.550.401.7%1.58%3.32%1844
$293.00Oct 30$4.340.391.9%1.51%3.42%50181
$294.00Oct 30$3.930.362.3%1.37%3.63%6565
$287.50Oct 23$6.130.510.0%2.13%2.13%11240

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 331,163
Total Puts 293,407
Put/Call Ratio 0.89
Net Difference 37,756

Prior's Put/Call Breakdown

Total Calls 154,777
Total Puts 429,633
Put/Call Ratio 2.78
Net Difference -274,856

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