Tour v528
IWM
iShares Russell 2000 ETF
$286.99 +0.49%
(9/22 10:30) ◀
|
Tuesday, September 22, 2026 (10:35am)
January 2026
|
▶ (9/22 10:40)
◀ 9/22 10:35 ▶

Option Volume

Detail
ℹ
Current (09/22 10:35am) 676,992
Calls: 353,482 (52%)
Puts: 323,510 (48%)
Prior (09/18) 616,396
Calls: 165,813 (27%)
Puts: 450,583 (73%)
Current vs Prior +9.83%
Calls: +113.18% (Calls)
Puts: -28.20% (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 -56.04%
Calls: -36.67%
Puts: -67.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:35am) $59.12M
Calls: $20.01M (34%)
Puts: $39.11M (66%)
Prior (09/18) $86.95M
Calls: $9.75M (11%)
Puts: $77.19M (89%)
Current vs Prior -32.00%
Calls: +105.22%
Puts: -49.34%
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 -86.10%
Calls: -92.09%
Puts: -77.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:35am) 0.92
Prior (09/18) 2.72
Current vs Prior -66.32%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -50.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:35am) 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% | 0.97%0.97% | 1.45%1.45% | 2.36%3.63% | 6.78%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -24.54% | -11.86%+177.61% | +31.73%-5.69% | -3.07%+936.78% | +82.08%
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 -39.34% | -31.00%+56.65% | +6.89%+12.36% | -0.93%+537.21% | +57.92%
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 -24.54% | -11.86%+177.61% | +31.73%-5.69% | -3.07%+936.78% | +82.08%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 1.05%
Calls: 2.44% | 1.18%
Puts: 1.69% | 0.92%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -49.01% | -72.66%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -61.37% | -74.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($39.11M). P/C ratio dropping 66% - 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
10:35BEARISHNEUTRALMIXED
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 993 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.9157.16$57.040.4%--1.0030
$277.00Oct 1612.4012.46$12.430.5%--0.78145
$278.00Oct 1611.5711.63$11.600.5%10.76326
$277.50Sep 229.479.52$9.500.5%41.00137
$278.00Oct 3013.1413.21$13.180.5%10.72111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 229.9910.04$10.020.5%21.00--
$296.00Sep 228.999.04$9.020.6%231.00--
$294.00Sep 227.007.04$7.020.6%191.0016
$295.00Sep 227.998.04$8.020.6%411.00--
$325.00Sep 2237.8438.08$37.960.6%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 410 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.090.10$0.1010.0%64.0K0.125.1K
$288.00Sep 220.220.23$0.234.3%48.4K0.257.7K
$290.00Sep 220.050.06$0.0616.7%23.9K0.064.6K
$287.00Sep 220.570.58$0.571.8%11.9K0.503.7K
$291.00Sep 230.130.14$0.147.1%1.9K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.080.09$0.0911.1%9.8K0.112.5K
$286.00Sep 220.230.24$0.244.2%18.9K0.252.2K
$287.00Sep 220.580.59$0.591.7%35.4K0.50765
$282.50Sep 230.110.12$0.128.3%410.08458
$283.00Sep 230.140.15$0.156.7%2890.10786

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 2832.0132.36$32.191.1%11.00--
$270.00Sep 2817.0317.42$17.232.3%11.00--
$250.00Sep 3037.0337.42$37.231.0%81.0072
$252.00Sep 3035.0435.43$35.241.1%--1.0018
$257.00Sep 3030.0630.45$30.261.3%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 225.015.06$5.041.0%911.0074
$293.00Sep 226.006.05$6.030.8%221.00--
$294.00Sep 227.007.04$7.020.6%191.0016
$295.00Sep 227.998.04$8.020.6%411.00--
$296.00Sep 228.999.04$9.020.6%231.00--

Most actively traded options today. High liquidity = easy entry/exit. 996 active (total vol 676.9K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.090.10$0.1010.0%64.0K0.125.1K
$288.00Sep 220.220.23$0.234.3%48.4K0.257.7K
$300.00Sep 300.120.13$0.137.7%26.9K0.0423.3K
$290.00Sep 220.050.06$0.0616.7%23.9K0.064.6K
$296.00Sep 300.300.32$0.316.5%20.1K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.041.07$1.062.8%69.3K0.1498.0K
$273.00Oct 161.151.17$1.161.7%36.0K0.1534.6K
$274.00Oct 161.261.28$1.271.6%35.4K0.1732.6K
$287.00Sep 220.580.59$0.591.7%35.4K0.50765
$288.00Sep 221.221.25$1.232.4%30.2K0.751.7K

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 21.9%, max 30.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3020.5%15.7%30.6%48.4K7.9K
$286.00Sep 22Oct 3020.4%16.1%26.7%2.8K3.4K
$287.00Sep 22Oct 3019.6%15.9%23.2%11.9K3.8K
$287.50Sep 25Oct 3017.0%15.8%7.3%7331.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3020.5%15.7%30.6%30.2K1.9K
$286.00Sep 22Oct 3020.4%16.1%26.7%18.9K2.4K
$287.00Sep 22Oct 3019.6%15.9%23.2%35.4K861
$287.50Sep 25Oct 3016.9%15.8%7.0%4791.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 49.00, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$300.00Oct 5$0.13$1.87$0.1310%14.38$298.13
$316.00$320.00Oct 30$0.10$3.90$0.104%39.00$316.10
$295.00$296.00Oct 2$0.12$0.88$0.1216%7.33$295.12
$291.00$292.00Sep 25$0.14$0.86$0.1420%6.14$291.14
$295.00$296.00Oct 6$0.15$0.85$0.1519%5.67$295.15
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$0.79$1.21$0.7949%1.53$286.21
$283.00$280.00Oct 6$0.65$2.35$0.6532%3.62$282.35
$270.00$265.00Oct 5$0.11$4.89$0.116%44.45$269.89
$276.00$270.00Oct 6$0.36$5.64$0.3614%15.67$275.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.59, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.11$1.11$1.8958%0.59$290.11
$288.00$289.00Oct 30$0.55$0.55$0.4552%1.22$288.55
$292.00$295.00Oct 6$0.71$0.71$2.2971%0.31$292.71
$288.00$289.00Oct 23$0.54$0.54$0.4652%1.17$288.54
$287.00$288.00Oct 16$0.56$0.56$0.4449%1.27$287.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.15$0.15$0.8575%0.18$285.85
$285.00$284.00Sep 23$0.17$0.17$0.8376%0.20$284.83
$286.00$285.00Sep 23$0.27$0.27$0.7364%0.37$285.73
$286.00$285.00Sep 24$0.32$0.32$0.6861%0.47$285.68
$270.00$250.00Oct 6$0.27$0.27$19.7393%0.01$269.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $0.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5419.6%16.3%
$287.50Sep 25Oct 9$2.4217.0%15.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5019.6%16.3%
$287.50Sep 25Oct 9$2.0416.9%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.40% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.57$0.59$1.16$285.84$288.160.40%
$286.00Sep 22$1.23$0.24$1.47$284.53$287.470.51%
$288.00Sep 22$0.23$1.23$1.46$286.54$289.460.51%
$285.00Sep 22$2.09$0.09$2.18$282.82$287.180.76%
$289.00Sep 22$0.10$2.11$2.21$286.79$291.210.77%
$287.00Sep 23$1.11$1.09$2.20$284.80$289.200.77%
$288.00Sep 23$0.69$1.66$2.35$285.65$290.350.82%
$286.00Sep 23$1.70$0.68$2.38$283.62$288.380.83%
$289.00Sep 23$0.41$2.38$2.79$286.21$291.790.97%
$285.00Sep 23$2.42$0.41$2.83$282.17$287.830.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.05% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$285.00Sep 22$0.06$0.09$0.15$284.85$290.15
$289.00$285.00Sep 22$0.10$0.09$0.19$284.81$289.19
$292.00$283.00Sep 23$0.09$0.15$0.24$282.76$292.24
$291.00$283.00Sep 23$0.14$0.15$0.29$282.71$291.29
$292.00$284.00Sep 23$0.09$0.24$0.33$283.67$292.33
$290.00$286.00Sep 22$0.06$0.24$0.30$285.70$290.30
$288.00$285.00Sep 22$0.23$0.09$0.32$284.68$288.32
$291.00$284.00Sep 23$0.14$0.24$0.38$283.62$291.38
$289.00$286.00Sep 22$0.10$0.24$0.34$285.66$289.34
$290.00$283.00Sep 23$0.24$0.15$0.39$282.61$290.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270293/294Oct 23$0.47$0.5351%0.89$269.53$293.47
273/274293/294Oct 23$0.51$0.4946%1.04$273.49$293.51
270/271293/294Oct 23$0.47$0.5350%0.89$270.53$293.47
268/269294/295Oct 30$0.47$0.5350%0.89$268.53$294.47
269/270294/295Oct 23$0.43$0.5754%0.75$269.57$294.43
271/272293/294Oct 23$0.48$0.5249%0.92$271.52$293.48
272/273293/294Oct 23$0.49$0.5147%0.96$272.51$293.49
274/275293/294Oct 23$0.52$0.4844%1.08$274.48$293.52
272/273294/295Oct 30$0.51$0.4945%1.04$272.49$294.51
277/278293/294Oct 23$0.57$0.4339%1.33$277.43$293.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 193 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.918%54.56
$285.00$286.00$287.00Sep 22$0.20$0.8039%4.00
$284.00$285.00$286.00Sep 22$0.08$0.9220%11.50
$287.00$288.00$289.00Sep 22$0.21$0.7938%3.76
$285.00$286.00$287.00Sep 25$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$288.00$289.00$290.00Sep 22$0.06$0.9418%15.67
$285.00$286.00$287.00Sep 22$0.20$0.8039%4.00
$286.00$287.00$288.00Sep 22$0.29$0.7150%2.45
$284.00$285.00$286.00Sep 22$0.10$0.9020%9.00
$284.00$285.00$286.00Sep 23$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 530 found (best net $-7.02, 516 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.02$13.98
$255.00$270.001:2Sep 28-$2.27$12.73
$270.00$277.001:2Sep 28-$3.53$3.47
$260.00$270.001:2Sep 23-$7.02$2.98
$289.00$292.001:2Oct 6-$0.48$2.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.09$11.91
$310.00$300.001:2Sep 30-$3.06$6.94
$307.00$299.001:2Sep 23-$3.94$4.06
$295.00$289.001:2Oct 6-$0.07$5.93
$297.00$293.001:2Sep 24-$2.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.45%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$7.030.510.0%2.45%2.45%4134
$287.50Oct 30$6.720.500.2%2.34%2.52%1136
$288.00Oct 30$6.470.480.3%2.25%2.61%3197
$289.00Oct 30$5.940.470.7%2.07%2.77%2166
$290.00Oct 30$5.440.441.1%1.90%2.94%135290
$291.00Oct 30$4.960.421.4%1.73%3.13%21179
$292.00Oct 30$4.520.391.8%1.57%3.32%64407
$292.50Oct 30$4.300.381.9%1.50%3.42%1844
$293.00Oct 30$4.090.372.1%1.43%3.52%53181
$294.00Oct 30$3.700.352.4%1.29%3.73%6565

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 353,482
Total Puts 323,510
Put/Call Ratio 0.92
Net Difference 29,972

Prior's Put/Call Breakdown

Total Calls 165,813
Total Puts 450,583
Put/Call Ratio 2.72
Net Difference -284,770

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