Tour v528
IWM
iShares Russell 2000 ETF
$286.43 +0.30%
(9/22 10:40) ◀
|
Tuesday, September 22, 2026 (10:45am)
January 2026
|
▶ (9/22 10:50)
◀ 9/22 10:45 ▶

Option Volume

Detail
ℹ
Current (09/22 10:45am) 743,641
Calls: 381,298 (51%)
Puts: 362,343 (49%)
Prior (09/18) 660,304
Calls: 177,657 (27%)
Puts: 482,647 (73%)
Current vs Prior +12.62%
Calls: +114.63% (Calls)
Puts: -24.93% (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 -51.72%
Calls: -31.69%
Puts: -63.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:45am) $68.26M
Calls: $18.87M (28%)
Puts: $49.39M (72%)
Prior (09/18) $96.21M
Calls: $10.22M (11%)
Puts: $85.99M (89%)
Current vs Prior -29.05%
Calls: +84.58%
Puts: -42.56%
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 -83.95%
Calls: -92.55%
Puts: -71.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:45am) 0.95
Prior (09/18) 2.72
Current vs Prior -65.02%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -48.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:45am) 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% | 1.46%1.46% | 2.36%3.65% | 6.77%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -26.47% | -11.37%+179.15% | +32.30%-5.28% | -2.88%+941.80% | +81.96%
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 -40.89% | -30.62%+57.52% | +7.36%+12.84% | -0.74%+540.29% | +57.82%
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 -26.47% | -11.37%+179.15% | +32.30%-5.28% | -2.88%+941.80% | +81.96%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.14% | 1.43%
Calls: 1.19% | 1.45%
Puts: 1.08% | 1.41%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -71.78% | -62.76%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -78.62% | -64.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($49.39M). P/C ratio dropping 65% - 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
10:45BEARISHNEUTRALMIXED
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 939 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.3656.59$56.480.4%--1.0030
$278.00Sep 228.408.44$8.420.5%61.00325
$235.00Oct 1652.1152.37$52.240.5%--0.9984
$230.00Oct 1657.0457.33$57.190.5%--0.9915
$273.00Oct 3016.7216.81$16.770.5%40.797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 2210.5610.61$10.590.5%21.00--
$296.00Sep 229.569.61$9.590.5%231.00--
$295.00Sep 228.568.61$8.590.6%420.99--
$325.00Sep 2238.4138.64$38.530.6%121.00--
$324.00Sep 2237.4137.64$37.530.6%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.050.06$0.0616.7%66.7K0.075.1K
$288.00Sep 220.130.14$0.147.1%54.7K0.167.7K
$287.00Sep 220.340.35$0.352.9%15.9K0.353.7K
$286.00Sep 220.830.84$0.841.2%4.1K0.623.3K
$292.00Sep 230.050.06$0.0616.7%1.1K0.04753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 220.060.07$0.0714.3%7.5K0.081.7K
$285.00Sep 220.160.17$0.175.9%14.7K0.192.5K
$286.00Sep 220.410.42$0.422.4%27.7K0.382.2K
$287.00Sep 220.920.93$0.931.1%40.5K0.65765
$282.00Sep 230.140.15$0.156.7%2190.09791

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 2256.3656.59$56.480.4%--1.0030
$260.00Sep 2226.3626.59$26.480.9%71.00--
$261.00Sep 2225.3625.59$25.480.9%71.001
$262.00Sep 2224.3624.59$24.480.9%131.00--
$263.00Sep 2223.3623.59$23.481.0%131.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Sep 237.427.66$7.543.2%211.00--
$295.00Sep 238.418.65$8.532.8%401.00--
$296.00Sep 239.419.63$9.522.3%11.00--
$298.00Sep 2311.4011.63$11.522.0%81.00--
$299.00Sep 2312.4012.64$12.521.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,020 active (total vol 743.6K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.050.06$0.0616.7%66.7K0.075.1K
$288.00Sep 220.130.14$0.147.1%54.7K0.167.7K
$290.00Sep 220.030.04$0.0425.0%27.4K0.044.6K
$300.00Sep 300.100.12$0.1118.2%26.9K0.0423.3K
$296.00Sep 300.260.28$0.277.4%20.1K0.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.131.15$1.141.8%69.3K0.1598.0K
$287.00Sep 220.920.93$0.931.1%40.5K0.65765
$273.00Oct 161.221.27$1.254.0%36.0K0.1634.6K
$274.00Oct 161.341.39$1.373.6%35.4K0.1832.6K
$288.00Sep 221.701.73$1.721.7%32.0K0.841.7K

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 24.8%, max 38.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3022.6%16.3%38.3%6251.8K
$287.00Sep 22Oct 3020.8%15.9%30.5%15.9K3.8K
$286.00Sep 22Oct 3021.0%16.1%30.1%4.1K3.4K
$288.00Sep 22Oct 3022.0%18.9%16.8%54.7K7.9K
$287.50Sep 25Oct 3017.1%15.8%8.4%9501.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3022.6%16.3%38.3%14.7K3.3K
$287.00Sep 22Oct 3020.8%15.9%30.5%40.5K861
$286.00Sep 22Oct 3021.0%16.1%30.1%27.7K2.4K
$288.00Sep 22Oct 3022.0%18.9%16.8%32.0K1.9K
$287.50Sep 25Oct 3017.1%15.8%8.4%4951.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 1.44, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$300.00Oct 5$0.12$1.88$0.1210%15.67$298.12
$294.00$295.00Sep 30$0.10$0.90$0.1014%9.00$294.10
$291.00$292.00Sep 25$0.12$0.88$0.1217%7.33$291.12
$291.00$292.00Sep 29$0.18$0.82$0.1823%4.56$291.18
$294.00$295.00Oct 2$0.14$0.86$0.1418%6.14$294.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$285.00Oct 6$0.82$1.18$0.8252%1.44$286.18
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$276.00$270.00Oct 6$0.40$5.60$0.4015%14.00$275.60
$270.00$265.00Oct 5$0.13$4.87$0.137%37.46$269.87
$282.00$281.00Oct 16$0.26$0.74$0.2635%2.85$281.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.53, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.04$1.04$1.9660%0.53$290.04
$288.00$289.00Oct 30$0.54$0.54$0.4652%1.17$288.54
$288.00$289.00Oct 16$0.51$0.51$0.4954%1.04$288.51
$287.50$288.00Oct 23$0.30$0.30$0.2052%1.50$287.80
$292.00$295.00Oct 6$0.64$0.64$2.3673%0.27$292.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.25$0.25$0.7562%0.33$285.75
$285.00$284.00Sep 22$0.10$0.10$0.9081%0.11$284.90
$284.00$283.00Sep 23$0.14$0.14$0.8679%0.16$283.86
$285.00$284.00Sep 23$0.22$0.22$0.7869%0.28$284.78
$284.00$283.00Sep 24$0.20$0.20$0.8074%0.25$283.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.06, cheapest $0.51)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5421.0%17.0%
$287.00Sep 22Sep 23$0.5320.8%17.2%
$287.50Sep 25Oct 9$2.3817.1%17.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5121.0%17.0%
$287.00Sep 22Sep 23$0.4920.8%17.2%
$287.50Sep 25Oct 9$1.9417.1%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 446 found (cheapest 0.44% of stock, avg 4.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.84$0.42$1.26$284.74$287.260.44%
$287.00Sep 22$0.35$0.93$1.28$285.72$288.280.45%
$285.00Sep 22$1.59$0.17$1.76$283.24$286.760.61%
$288.00Sep 22$0.14$1.72$1.86$286.14$289.860.65%
$287.00Sep 23$0.88$1.42$2.30$284.70$289.300.80%
$286.00Sep 23$1.38$0.93$2.31$283.69$288.310.81%
$284.00Sep 22$2.49$0.07$2.56$281.44$286.560.89%
$288.00Sep 23$0.53$2.07$2.60$285.40$290.600.91%
$285.00Sep 23$2.04$0.59$2.63$282.37$287.630.92%
$289.00Sep 22$0.06$2.64$2.70$286.30$291.700.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$284.00Sep 22$0.06$0.07$0.13$283.87$289.13
$288.00$284.00Sep 22$0.14$0.07$0.21$283.79$288.21
$289.00$285.00Sep 22$0.06$0.17$0.23$284.77$289.23
$291.00$282.50Sep 23$0.11$0.19$0.30$282.20$291.30
$288.00$285.00Sep 22$0.14$0.17$0.31$284.69$288.31
$291.00$283.00Sep 23$0.11$0.23$0.34$282.66$291.34
$290.00$282.50Sep 23$0.18$0.19$0.37$282.13$290.37
$290.00$283.00Sep 23$0.18$0.23$0.41$282.59$290.41
$289.00$282.50Sep 23$0.31$0.19$0.50$282.00$289.50
$291.00$284.00Sep 23$0.11$0.37$0.48$283.52$291.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266294/295Oct 30$0.45$0.5553%0.82$265.55$294.45
269/270293/294Oct 23$0.46$0.5452%0.85$269.54$293.46
267/268294/295Oct 30$0.46$0.5451%0.85$267.54$294.46
269/270294/295Oct 30$0.48$0.5249%0.92$269.52$294.48
272/273293/294Oct 23$0.49$0.5148%0.96$272.51$293.49
272/273295/296Oct 16$0.38$0.6258%0.61$272.62$295.38
274/275295/296Oct 16$0.41$0.5955%0.69$274.59$295.41
272/273294/295Oct 30$0.51$0.4945%1.04$272.49$294.51
269/270294/295Oct 23$0.42$0.5854%0.72$269.58$294.42
271/272293/294Oct 23$0.47$0.5349%0.89$271.53$293.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.10$4.906%49.00
$285.00$286.00$287.00Sep 22$0.26$0.7446%2.85
$287.00$288.00$289.00Sep 22$0.13$0.8728%6.69
$284.00$285.00$286.00Sep 22$0.15$0.8530%5.67
$284.00$285.00$286.00Sep 28$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$291.00$293.00$295.00Sep 30$0.10$1.9014%19.00
$285.00$286.00$287.00Sep 22$0.26$0.7446%2.85
$287.00$288.00$289.00Sep 22$0.13$0.8728%6.69
$287.00$288.00$289.00Sep 23$0.10$0.9023%9.00
$284.00$285.00$286.00Sep 22$0.15$0.8530%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 524 found (best net $-6.62, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.62$14.38
$255.00$270.001:2Sep 28-$1.82$13.18
$270.00$277.001:2Sep 28-$3.06$3.94
$260.00$270.001:2Sep 23-$6.57$3.43
$285.00$286.001:2Sep 22-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.57$11.43
$310.00$300.001:2Sep 30-$3.55$6.45
$307.00$299.001:2Sep 23-$4.51$3.49
$295.00$289.001:2Oct 6-$0.26$5.74
$297.00$293.001:2Sep 24-$2.64$1.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.34%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.710.490.2%2.34%2.54%6134
$287.50Oct 30$6.430.480.4%2.24%2.62%2136
$288.00Oct 30$6.160.480.6%2.15%2.70%3197
$289.00Oct 30$5.660.450.9%1.98%2.87%3166
$290.00Oct 30$5.180.431.2%1.81%3.05%137290
$291.00Oct 30$4.720.411.6%1.65%3.24%21179
$292.00Oct 30$4.290.381.9%1.50%3.44%66407
$292.50Oct 30$4.080.372.1%1.42%3.54%1844
$293.00Oct 30$3.880.362.3%1.35%3.65%53181
$287.00Oct 23$5.800.490.2%2.02%2.22%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 381,298
Total Puts 362,343
Put/Call Ratio 0.95
Net Difference 18,955

Prior's Put/Call Breakdown

Total Calls 177,657
Total Puts 482,647
Put/Call Ratio 2.72
Net Difference -304,990

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