Tour v528
IWM
iShares Russell 2000 ETF
$287.23 +0.58%
(9/22 10:25) ◀
|
Tuesday, September 22, 2026 (10:30am)
January 2026
|
▶ (9/22 10:35)
◀ 9/22 10:30 ▶

Option Volume

Detail
ℹ
Current (09/22 10:30am) 649,849
Calls: 343,941 (53%)
Puts: 305,908 (47%)
Prior (09/18) 601,753
Calls: 162,226 (27%)
Puts: 439,527 (73%)
Current vs Prior +7.99%
Calls: +112.01% (Calls)
Puts: -30.40% (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 -57.81%
Calls: -38.38%
Puts: -68.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:30am) $57.13M
Calls: $21.28M (37%)
Puts: $35.85M (63%)
Prior (09/18) $84.75M
Calls: $9.44M (11%)
Puts: $75.31M (89%)
Current vs Prior -32.59%
Calls: +125.48%
Puts: -52.39%
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 -86.56%
Calls: -91.60%
Puts: -79.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:30am) 0.89
Prior (09/18) 2.71
Current vs Prior -67.17%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -52.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:30am) 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% | 0.96%0.96% | 1.35%1.35% | 2.33%3.61% | 6.80%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -26.26% | -12.57%+175.39% | +22.15%-12.55% | -4.02%+930.90% | +82.67%
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 -40.72% | -31.55%+55.40% | -0.88%+4.18% | -1.90%+533.59% | +58.43%
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 -26.26% | -12.57%+175.39% | +22.15%-12.55% | -4.02%+930.90% | +82.67%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.64% | 1.46%
Calls: 1.39% | 1.60%
Puts: 1.89% | 1.32%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -59.41% | -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 -69.25% | -64.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($35.85M). P/C ratio dropping 67% - 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
10:30BEARISHBULLISHBULLISH
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 1,016 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.1457.28$57.210.2%--1.0030
$262.00Sep 2225.1925.30$25.250.4%111.00--
$278.00Oct 1611.7911.85$11.820.5%10.77326
$277.50Sep 229.719.76$9.740.5%41.00137
$260.00Sep 2227.1427.28$27.210.5%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Sep 2235.7235.85$35.780.4%141.00--
$325.00Sep 2237.7037.84$37.770.4%101.00--
$322.00Sep 2234.7234.85$34.780.4%141.00--
$321.00Sep 2233.7233.85$33.780.4%91.00--
$324.00Sep 2236.6736.84$36.760.5%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 409 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.110.12$0.128.3%62.0K0.145.1K
$290.00Sep 220.050.06$0.0616.7%22.9K0.074.6K
$288.00Sep 220.290.30$0.303.3%45.5K0.317.7K
$287.00Sep 220.710.72$0.721.4%11.1K0.563.7K
$293.00Sep 230.060.07$0.0714.3%2000.05600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.070.08$0.0812.5%8.7K0.092.5K
$286.00Sep 220.180.19$0.195.3%17.7K0.212.2K
$287.00Sep 220.470.48$0.482.1%32.9K0.43765
$282.00Sep 230.080.09$0.0911.1%1850.06791
$282.50Sep 230.100.11$0.119.1%350.07458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.1457.28$57.210.2%--1.0030
$260.00Sep 2227.1427.28$27.210.5%51.00--
$261.00Sep 2226.1926.33$26.260.5%51.001
$262.00Sep 2225.1925.30$25.250.4%111.00--
$263.00Sep 2224.1624.33$24.240.7%111.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 249.669.94$9.802.9%11.00--
$300.00Sep 2512.6412.87$12.761.8%191.0012
$303.00Sep 2515.6415.88$15.761.5%81.00--
$305.00Sep 2517.6417.84$17.741.1%--1.0013
$311.00Sep 2523.6423.93$23.791.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 987 active (total vol 649.8K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.110.12$0.128.3%62.0K0.145.1K
$288.00Sep 220.290.30$0.303.3%45.5K0.317.7K
$300.00Sep 300.130.14$0.147.1%26.9K0.0423.3K
$290.00Sep 220.050.06$0.0616.7%22.9K0.074.6K
$296.00Sep 300.330.35$0.345.9%20.1K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.031.05$1.041.9%69.3K0.1498.0K
$273.00Oct 161.131.15$1.141.8%36.0K0.1534.6K
$274.00Oct 161.241.26$1.251.6%35.4K0.1632.6K
$287.00Sep 220.470.48$0.482.1%32.9K0.43765
$288.00Sep 221.051.07$1.061.9%24.6K0.691.7K

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 22.2%, max 29.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3020.5%15.8%29.8%45.5K7.9K
$286.00Sep 22Oct 3021.0%16.2%29.3%2.8K3.4K
$287.00Sep 22Oct 3019.6%16.0%22.2%11.1K3.8K
$287.50Sep 25Oct 3017.1%15.9%7.4%7291.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3020.5%15.8%29.8%24.6K1.9K
$286.00Sep 22Oct 3021.0%16.2%29.3%17.7K2.4K
$287.00Sep 22Oct 3019.6%16.0%22.2%32.9K861
$287.50Sep 25Oct 3017.1%15.9%7.4%4731.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 49.00, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Sep 24$0.11$0.89$0.1117%8.09$291.11
$294.00$295.00Sep 30$0.12$0.88$0.1216%7.33$294.12
$293.00$294.00Sep 29$0.13$0.87$0.1317%6.69$293.13
$297.00$298.00Oct 5$0.10$0.90$0.1013%9.00$297.10
$295.00$296.00Oct 6$0.16$0.84$0.1620%5.25$295.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$287.00$285.00Oct 6$0.77$1.23$0.7748%1.60$286.23
$270.00$265.00Oct 5$0.11$4.89$0.116%44.45$269.89
$283.00$280.00Oct 6$0.63$2.37$0.6331%3.76$282.37
$285.00$283.00Oct 6$0.60$1.40$0.6039%2.33$284.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.62, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.15$1.15$1.8557%0.62$290.15
$300.00$310.00Oct 6$0.28$0.28$9.7292%0.03$300.28
$292.00$295.00Oct 6$0.73$0.73$2.2770%0.32$292.73
$288.00$289.00Oct 30$0.54$0.54$0.4651%1.17$288.54
$296.00$300.00Oct 6$0.43$0.43$3.5783%0.12$296.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.29$0.29$0.7156%0.41$286.71
$286.00$285.00Sep 22$0.11$0.11$0.8979%0.12$285.89
$287.00$286.00Sep 23$0.38$0.38$0.6254%0.61$286.62
$270.00$250.00Oct 6$0.27$0.27$19.7393%0.01$269.73
$286.00$285.00Sep 23$0.24$0.24$0.7667%0.32$285.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.07, cheapest $0.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.5020.5%17.0%
$287.00Sep 22Sep 23$0.5319.6%16.4%
$287.50Sep 25Oct 9$2.4217.1%15.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.4620.5%17.0%
$287.00Sep 22Sep 23$0.5119.6%16.4%
$287.50Sep 25Oct 9$2.0317.1%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.42% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.72$0.48$1.20$285.80$288.200.42%
$288.00Sep 22$0.30$1.06$1.36$286.64$289.360.47%
$286.00Sep 22$1.42$0.19$1.61$284.39$287.610.56%
$289.00Sep 22$0.12$1.88$2.00$287.00$291.000.70%
$287.00Sep 23$1.25$0.99$2.24$284.76$289.240.78%
$288.00Sep 23$0.80$1.52$2.32$285.68$290.320.81%
$285.00Sep 22$2.31$0.08$2.39$282.61$287.390.83%
$286.00Sep 23$1.88$0.61$2.49$283.51$288.490.87%
$289.00Sep 23$0.48$2.21$2.69$286.31$291.690.94%
$290.00Sep 22$0.06$2.82$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 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$285.00Sep 22$0.06$0.08$0.14$284.86$290.14
$289.00$285.00Sep 22$0.12$0.08$0.20$284.80$289.20
$292.00$283.00Sep 23$0.11$0.14$0.25$282.75$292.25
$290.00$286.00Sep 22$0.06$0.19$0.25$285.75$290.25
$291.00$283.00Sep 23$0.17$0.14$0.31$282.69$291.31
$289.00$286.00Sep 22$0.12$0.19$0.31$285.69$289.31
$292.00$284.00Sep 23$0.11$0.23$0.34$283.66$292.34
$291.00$284.00Sep 23$0.17$0.23$0.40$283.60$291.40
$290.00$283.00Sep 23$0.29$0.14$0.43$282.57$290.43
$288.00$285.00Sep 22$0.30$0.08$0.38$284.62$288.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271295/296Oct 30$0.47$0.5350%0.89$270.53$295.47
270/271294/295Oct 23$0.44$0.5652%0.79$270.56$294.44
271/272294/295Oct 23$0.45$0.5551%0.82$271.55$294.45
274/275294/295Oct 23$0.49$0.5147%0.96$274.51$294.49
276/277293/294Oct 16$0.50$0.5046%1.00$276.50$293.50
270/271295/296Oct 23$0.41$0.5955%0.69$270.59$295.41
272/273294/295Oct 23$0.46$0.5450%0.85$272.54$294.46
268/269295/296Oct 30$0.44$0.5652%0.79$268.56$295.44
269/270295/296Oct 30$0.45$0.5551%0.82$269.55$295.45
273/274295/296Oct 30$0.50$0.5046%1.00$273.50$295.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 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
$286.00$287.00$288.00Sep 22$0.28$0.7248%2.57
$287.00$288.00$289.00Sep 22$0.24$0.7642%3.17
$287.00$288.00$289.00Sep 23$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.24$0.7642%3.17
$285.00$286.00$287.00Sep 22$0.18$0.8234%4.56
$286.00$287.00$288.00Sep 22$0.29$0.7148%2.45
$284.00$285.00$286.00Sep 22$0.07$0.9317%13.29
$283.00$285.00$287.00Oct 6$0.17$1.8317%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 531 found (best net $-7.31, 517 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.31$13.69
$255.00$270.001:2Sep 28-$2.56$12.44
$270.00$277.001:2Sep 28-$3.76$3.24
$260.00$270.001:2Sep 23-$7.28$2.72
$289.00$292.001:2Oct 6-$0.52$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.86$12.14
$310.00$300.001:2Sep 30-$2.81$7.19
$307.00$299.001:2Sep 23-$3.82$4.18
$295.00$289.001:2Oct 6-$0.02$5.98
$297.00$293.001:2Sep 24-$1.98$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.40%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.890.500.1%2.40%2.49%1136
$288.00Oct 30$6.610.490.3%2.30%2.57%3197
$289.00Oct 30$6.090.470.6%2.12%2.74%2166
$290.00Oct 30$5.580.451.0%1.94%2.91%132290
$291.00Oct 30$5.100.421.3%1.78%3.09%21179
$292.00Oct 30$4.650.401.7%1.62%3.28%64407
$292.50Oct 30$4.430.391.8%1.54%3.38%1844
$293.00Oct 30$4.220.382.0%1.47%3.48%50181
$294.00Oct 30$3.820.352.4%1.33%3.69%6565
$287.50Oct 23$5.960.500.1%2.07%2.17%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 343,941
Total Puts 305,908
Put/Call Ratio 0.89
Net Difference 38,033

Prior's Put/Call Breakdown

Total Calls 162,226
Total Puts 439,527
Put/Call Ratio 2.71
Net Difference -277,301

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