Tour v528
IWM
iShares Russell 2000 ETF
$286.69 +0.39%
(9/22 10:35) ◀
|
Tuesday, September 22, 2026 (10:40am)
January 2026
|
▶ (9/22 10:45)
◀ 9/22 10:40 ▶

Option Volume

Detail
ℹ
Current (09/22 10:40am) 711,616
Calls: 368,567 (52%)
Puts: 343,049 (48%)
Prior (09/18) 639,055
Calls: 171,556 (27%)
Puts: 467,499 (73%)
Current vs Prior +11.35%
Calls: +114.84% (Calls)
Puts: -26.62% (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 -53.80%
Calls: -33.97%
Puts: -65.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:40am) $63.72M
Calls: $19.55M (31%)
Puts: $44.17M (69%)
Prior (09/18) $89.91M
Calls: $10.20M (11%)
Puts: $79.71M (89%)
Current vs Prior -29.13%
Calls: +91.72%
Puts: -44.58%
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 -85.01%
Calls: -92.28%
Puts: -74.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:40am) 0.93
Prior (09/18) 2.73
Current vs Prior -65.84%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -49.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:40am) 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% | 0.98%0.98% | 1.46%1.46% | 2.36%3.64% | 6.78%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -25.29% | -10.83%+180.87% | +32.81%-4.92% | -2.69%+939.81% | +82.17%
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 -39.95% | -30.19%+58.49% | +7.77%+13.28% | -0.54%+539.07% | +58.00%
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 -25.29% | -10.83%+180.87% | +32.81%-4.92% | -2.69%+939.81% | +82.17%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 3.19%
Calls: 1.94% | 3.23%
Puts: 2.60% | 3.15%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -43.81% | -16.93%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -57.43% | -21.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($44.17M). 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
10:40BEARISHNEUTRALMIXED
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 1,006 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.6256.87$56.750.4%--1.0030
$294.00Oct 162.132.14$2.130.5%6770.293.5K
$295.00Oct 161.851.86$1.860.5%1.8K0.2617.8K
$230.00Oct 1657.2457.63$57.440.7%--0.9915
$235.00Oct 1652.2852.67$52.480.7%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Sep 2237.1537.39$37.270.6%111.00--
$325.00Sep 2238.1438.39$38.270.7%111.00--
$323.00Sep 2236.1336.38$36.260.7%151.00--
$322.00Sep 2235.1335.38$35.260.7%151.00--
$319.00Sep 2232.1432.39$32.270.8%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 398 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.070.08$0.0812.5%65.8K0.105.1K
$288.00Sep 220.180.19$0.195.3%51.9K0.217.7K
$287.00Sep 220.460.47$0.472.1%13.7K0.433.7K
$291.00Sep 230.110.12$0.128.3%1.9K0.081.2K
$292.00Sep 230.070.08$0.0812.5%1.0K0.06753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.130.14$0.147.1%12.2K0.152.5K
$284.00Sep 220.060.07$0.0714.3%6.8K0.071.7K
$286.00Sep 220.320.33$0.333.0%23.0K0.322.2K
$287.00Sep 220.760.78$0.772.6%38.1K0.57765
$280.00Sep 230.050.06$0.0616.7%420.042.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 491 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.6256.87$56.750.4%--1.0030
$250.00Sep 2436.5836.94$36.761.0%31.001
$260.00Sep 2226.6126.87$26.741.0%71.00--
$261.00Sep 2225.6125.87$25.741.0%71.001
$262.00Sep 2224.6124.87$24.741.1%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 225.285.35$5.321.3%921.0074
$293.00Sep 226.286.35$6.321.1%221.00--
$294.00Sep 227.277.34$7.311.0%191.0016
$295.00Sep 228.278.34$8.310.8%421.00--
$296.00Sep 229.269.35$9.311.0%231.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,011 active (total vol 711.6K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.070.08$0.0812.5%65.8K0.105.1K
$288.00Sep 220.180.19$0.195.3%51.9K0.217.7K
$300.00Sep 300.100.12$0.1118.2%26.9K0.0423.3K
$290.00Sep 220.040.05$0.0520.0%25.3K0.054.6K
$296.00Sep 300.270.29$0.287.1%20.1K0.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.091.11$1.101.8%69.3K0.1498.0K
$287.00Sep 220.760.78$0.772.6%38.1K0.57765
$273.00Oct 161.191.22$1.212.5%36.0K0.1634.6K
$274.00Oct 161.301.33$1.322.3%35.4K0.1732.6K
$288.00Sep 221.471.50$1.492.0%31.3K0.791.7K

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 22.4%, max 32.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3021.3%16.1%32.3%3.1K3.4K
$287.00Sep 22Oct 3021.0%15.9%32.1%13.8K3.8K
$288.00Sep 22Oct 3022.0%18.9%16.5%51.9K7.9K
$287.50Sep 25Oct 3017.2%15.8%8.7%8791.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3021.3%16.1%32.3%23.1K2.4K
$287.00Sep 22Oct 3021.0%15.9%32.1%38.1K861
$288.00Sep 22Oct 3022.0%18.9%16.5%31.3K1.9K
$287.50Sep 25Oct 3017.2%15.8%8.7%4941.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 44.45, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Sep 29$0.10$0.90$0.1015%9.00$293.10
$286.00$287.00Sep 22$0.56$0.44$0.5668%0.79$286.56
$298.00$300.00Oct 5$0.13$1.87$0.1310%14.38$298.13
$294.00$295.00Oct 1$0.12$0.88$0.1216%7.33$294.12
$295.00$296.00Oct 2$0.12$0.88$0.1215%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$283.00$281.00Oct 6$0.48$1.52$0.4833%3.17$282.52
$273.00$270.00Oct 5$0.12$2.88$0.129%24.00$272.88
$287.00$285.00Oct 6$0.83$1.17$0.8351%1.41$286.17
$285.00$284.00Oct 30$0.36$0.64$0.3644%1.78$284.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 0.55, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.07$1.07$1.9359%0.55$290.07
$288.00$289.00Oct 30$0.56$0.56$0.4452%1.27$288.56
$288.00$289.00Oct 23$0.55$0.55$0.4552%1.22$288.55
$287.00$288.00Oct 6$0.55$0.55$0.4551%1.22$287.55
$292.00$295.00Oct 6$0.68$0.68$2.3272%0.29$292.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.19$0.19$0.8168%0.23$285.81
$286.00$285.00Sep 23$0.32$0.32$0.6860%0.47$285.68
$285.00$284.00Sep 24$0.26$0.26$0.7468%0.35$284.74
$270.00$250.00Oct 6$0.29$0.29$19.7193%0.01$269.71
$285.00$284.00Sep 23$0.19$0.19$0.8173%0.23$284.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.07, cheapest $0.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5221.3%17.0%
$287.00Sep 22Sep 23$0.5321.0%17.2%
$287.50Sep 25Oct 9$2.4017.2%17.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.4921.3%17.0%
$287.00Sep 22Sep 23$0.5021.0%17.2%
$287.50Sep 25Oct 9$1.9717.2%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.43% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.47$0.77$1.24$285.76$288.240.43%
$286.00Sep 22$1.03$0.33$1.36$284.64$287.360.47%
$288.00Sep 22$0.19$1.49$1.68$286.32$289.680.59%
$285.00Sep 22$1.82$0.14$1.96$283.04$286.960.68%
$287.00Sep 23$1.00$1.27$2.27$284.73$289.270.79%
$286.00Sep 23$1.55$0.82$2.37$283.63$288.370.83%
$289.00Sep 22$0.08$2.38$2.46$286.54$291.460.86%
$288.00Sep 23$0.61$1.88$2.49$285.51$290.490.87%
$285.00Sep 23$2.24$0.50$2.74$282.26$287.740.96%
$284.00Sep 22$2.76$0.07$2.83$281.17$286.830.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$284.00Sep 22$0.05$0.07$0.12$283.88$290.12
$289.00$284.00Sep 22$0.08$0.07$0.15$283.85$289.15
$290.00$285.00Sep 22$0.05$0.14$0.19$284.81$290.19
$289.00$285.00Sep 22$0.08$0.14$0.22$284.78$289.22
$291.00$282.50Sep 23$0.12$0.16$0.28$282.22$291.28
$288.00$284.00Sep 22$0.19$0.07$0.26$283.74$288.26
$291.00$283.00Sep 23$0.12$0.20$0.32$282.68$291.32
$288.00$285.00Sep 22$0.19$0.14$0.33$284.67$288.33
$290.00$282.50Sep 23$0.21$0.16$0.37$282.13$290.37
$290.00$283.00Sep 23$0.21$0.20$0.41$282.59$290.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268294/295Oct 30$0.47$0.5351%0.89$267.53$294.47
269/270293/294Oct 23$0.46$0.5451%0.85$269.54$293.46
273/274293/294Oct 23$0.51$0.4946%1.04$273.49$293.51
274/275294/295Oct 30$0.55$0.4542%1.22$274.45$294.55
271/272292/293Oct 16$0.46$0.5451%0.85$271.54$292.46
271/272293/294Oct 16$0.43$0.5754%0.75$271.57$293.43
275/276292/293Oct 16$0.52$0.4845%1.08$275.48$292.52
275/276293/294Oct 16$0.49$0.5148%0.96$275.51$293.49
271/272293/294Oct 23$0.48$0.5249%0.92$271.52$293.48
275/276293/294Oct 23$0.54$0.4643%1.17$275.46$293.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.916%54.56
$284.00$285.00$286.00Sep 23$0.08$0.9222%11.50
$285.00$286.00$287.00Sep 24$0.08$0.9220%11.50
$285.00$286.00$287.00Sep 22$0.23$0.7742%3.35
$287.00$288.00$289.00Sep 22$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 23$0.11$0.8925%8.09
$284.00$285.00$286.00Sep 24$0.07$0.9318%13.29
$286.00$287.00$288.00Sep 24$0.09$0.9121%10.11
$287.00$288.00$289.00Sep 22$0.17$0.8333%4.88
$286.00$287.00$288.00Sep 22$0.28$0.7247%2.57

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 $-6.70, 517 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.70$14.30
$255.00$270.001:2Sep 28-$2.02$12.98
$270.00$277.001:2Sep 28-$3.18$3.82
$260.00$270.001:2Sep 23-$6.77$3.23
$285.00$286.001:2Sep 22-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.34$11.66
$310.00$300.001:2Sep 30-$3.42$6.58
$307.00$299.001:2Sep 23-$4.25$3.75
$295.00$289.001:2Oct 6-$0.15$5.85
$297.00$293.001:2Sep 24-$2.48$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.39%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.840.500.1%2.39%2.49%4134
$287.50Oct 30$6.530.490.3%2.28%2.56%2136
$288.00Oct 30$6.280.480.5%2.19%2.65%3197
$289.00Oct 30$5.770.460.8%2.01%2.82%2166
$290.00Oct 30$5.280.441.1%1.84%3.00%137290
$291.00Oct 30$4.810.411.5%1.68%3.18%21179
$292.00Oct 30$4.390.391.9%1.53%3.38%66407
$292.50Oct 30$4.170.382.0%1.45%3.48%1844
$293.00Oct 30$3.970.362.2%1.38%3.59%53181
$287.00Oct 23$5.930.500.1%2.07%2.18%24166

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 368,567
Total Puts 343,049
Put/Call Ratio 0.93
Net Difference 25,518

Prior's Put/Call Breakdown

Total Calls 171,556
Total Puts 467,499
Put/Call Ratio 2.73
Net Difference -295,943

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