Tour v528
IWM
iShares Russell 2000 ETF
$286.30 +0.25%
(9/22 10:45) ◀
|
Tuesday, September 22, 2026 (10:50am)
January 2026
|
▶ (9/22 10:55)
◀ 9/22 10:50 ▶

Option Volume

Detail
ℹ
Current (09/22 10:50am) 778,290
Calls: 397,886 (51%)
Puts: 380,404 (49%)
Prior (09/18) 675,215
Calls: 180,948 (27%)
Puts: 494,267 (73%)
Current vs Prior +15.27%
Calls: +119.89% (Calls)
Puts: -23.04% (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 -49.47%
Calls: -28.71%
Puts: -61.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:50am) $70.45M
Calls: $18.60M (26%)
Puts: $51.85M (74%)
Prior (09/18) $93.32M
Calls: $10.92M (12%)
Puts: $82.40M (88%)
Current vs Prior -24.51%
Calls: +70.30%
Puts: -37.07%
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 -83.43%
Calls: -92.65%
Puts: -69.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:50am) 0.96
Prior (09/18) 2.73
Current vs Prior -65.00%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -48.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:50am) 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 0.61% | 0.96%0.96% | 1.44%1.44% | 2.34%3.62% | 6.76%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -27.68% | -12.60%+175.27% | +30.15%-6.82% | -3.70%+932.30% | +81.58%
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 -41.87% | -31.58%+55.33% | +5.61%+11.01% | -1.58%+534.45% | +57.49%
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 -27.68% | -12.60%+175.27% | +30.15%-6.82% | -3.70%+932.30% | +81.58%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.46%
Calls: 1.33% | 1.55%
Puts: 2.02% | 1.36%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -58.42% | -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 -68.50% | -64.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($51.85M). 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
10:50BEARISHNEUTRALMIXED
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 1,016 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.2056.39$56.300.3%--1.0030
$274.00Oct 3015.7715.85$15.810.5%50.7745
$276.00Oct 1612.6612.73$12.700.6%--0.79108
$278.00Oct 3012.6112.68$12.650.6%10.70111
$275.00Oct 2314.1914.27$14.230.6%--0.7835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Sep 2235.6635.80$35.730.4%171.00--
$321.00Sep 2234.6634.80$34.730.4%131.00--
$320.00Sep 2233.6633.80$33.730.4%141.00--
$319.00Sep 2232.6632.80$32.730.4%91.00--
$307.50Sep 2221.1621.26$21.210.5%311.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 401 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.100.11$0.119.1%56.5K0.147.7K
$289.00Sep 220.050.06$0.0616.7%67.2K0.075.1K
$287.00Sep 220.280.29$0.293.4%18.3K0.323.7K
$286.00Sep 220.740.75$0.751.3%5.6K0.593.3K
$291.00Sep 230.080.09$0.0911.1%2.0K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 220.080.09$0.0911.1%8.3K0.101.7K
$285.00Sep 220.180.19$0.195.3%17.2K0.202.5K
$286.00Sep 220.440.45$0.452.2%33.2K0.412.2K
$287.00Sep 220.981.00$0.992.0%41.6K0.68765
$282.50Sep 230.170.19$0.1811.1%660.11458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.2056.39$56.300.3%--1.0030
$260.00Sep 2226.1526.34$26.240.7%81.00--
$261.00Sep 2225.1525.34$25.240.8%81.001
$262.00Sep 2224.1524.34$24.240.8%131.00--
$263.00Sep 2223.1523.34$23.240.8%131.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.6411.80$11.721.4%--1.0010
$300.00Sep 2513.6313.79$13.711.2%191.0012
$303.00Sep 2516.6316.88$16.761.5%81.00--
$305.00Sep 2518.6318.88$18.761.3%--1.0013
$311.00Sep 2524.6324.88$24.761.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,030 active (total vol 778.2K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.050.06$0.0616.7%67.2K0.075.1K
$288.00Sep 220.100.11$0.119.1%56.5K0.147.7K
$300.00Sep 300.090.11$0.1020.0%28.1K0.0423.3K
$290.00Sep 220.030.04$0.0425.0%27.9K0.044.6K
$296.00Sep 300.240.26$0.258.0%20.1K0.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.131.15$1.141.8%69.3K0.1598.0K
$287.00Sep 220.981.00$0.992.0%41.6K0.68765
$273.00Oct 161.241.26$1.251.6%36.0K0.1634.6K
$274.00Oct 161.361.38$1.371.5%35.4K0.1832.6K
$286.00Sep 220.440.45$0.452.2%33.2K0.412.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 30.1%, max 35.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3022.0%16.3%35.4%7081.8K
$287.00Sep 22Oct 3020.2%15.8%27.8%18.3K3.8K
$286.00Sep 22Oct 3020.4%16.0%27.0%5.7K3.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3022.0%16.3%35.4%17.2K3.3K
$287.00Sep 22Oct 3020.2%15.8%27.8%41.6K861
$286.00Sep 22Oct 3020.4%16.0%27.0%33.2K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 2.92, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$300.00Oct 5$0.11$1.89$0.119%17.18$298.11
$292.00$293.00Sep 28$0.10$0.90$0.1015%9.00$292.10
$296.00$297.00Oct 5$0.10$0.90$0.1013%9.00$296.10
$291.00$292.00Sep 29$0.17$0.83$0.1722%4.88$291.17
$294.00$295.00Oct 1$0.11$0.89$0.1114%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$281.00Oct 6$0.51$1.49$0.5135%2.92$282.49
$250.00$245.00Oct 30$0.12$4.88$0.125%40.67$249.88
$270.00$265.00Oct 5$0.13$4.87$0.137%37.46$269.87
$276.00$270.00Oct 6$0.41$5.59$0.4115%13.63$275.59
$280.00$278.00Oct 6$0.33$1.67$0.3324%5.06$279.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.51, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.01$1.01$1.9961%0.51$290.01
$292.00$295.00Oct 6$0.62$0.62$2.3874%0.26$292.62
$291.00$292.00Oct 30$0.44$0.44$0.5660%0.79$291.44
$287.00$288.00Oct 16$0.52$0.52$0.4852%1.08$287.52
$288.00$289.00Oct 16$0.49$0.49$0.5154%0.96$288.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.26$0.26$0.7459%0.35$285.74
$286.00$285.00Sep 23$0.36$0.36$0.6455%0.56$285.64
$285.00$284.00Sep 22$0.10$0.10$0.9080%0.11$284.90
$285.00$284.00Sep 23$0.23$0.23$0.7768%0.30$284.77
$284.00$283.00Sep 23$0.14$0.14$0.8678%0.16$283.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.07, cheapest $0.51)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5420.4%16.6%
$287.00Sep 22Sep 23$0.5120.2%16.8%
$287.50Sep 25Oct 9$2.3716.7%17.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5120.4%16.6%
$287.00Sep 22Sep 23$0.4820.2%16.8%
$287.50Sep 25Oct 9$1.9916.7%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.42% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.75$0.45$1.20$284.80$287.200.42%
$287.00Sep 22$0.29$0.99$1.28$285.72$288.280.45%
$285.00Sep 22$1.49$0.19$1.68$283.32$286.680.59%
$288.00Sep 22$0.11$1.81$1.92$286.08$289.920.67%
$286.00Sep 23$1.29$0.96$2.25$283.75$288.250.79%
$287.00Sep 23$0.80$1.47$2.27$284.73$289.270.79%
$284.00Sep 22$2.38$0.09$2.47$281.53$286.470.86%
$285.00Sep 23$1.92$0.60$2.52$282.48$287.520.88%
$288.00Sep 23$0.47$2.14$2.61$285.39$290.610.91%
$289.00Sep 22$0.06$2.76$2.82$286.18$291.820.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$283.00Sep 22$0.06$0.05$0.11$282.89$289.11
$289.00$284.00Sep 22$0.06$0.09$0.15$283.85$289.15
$288.00$283.00Sep 22$0.11$0.05$0.16$282.84$288.16
$288.00$284.00Sep 22$0.11$0.09$0.20$283.80$288.20
$291.00$282.50Sep 23$0.09$0.18$0.27$282.23$291.27
$289.00$285.00Sep 22$0.06$0.19$0.25$284.75$289.25
$288.00$285.00Sep 22$0.11$0.19$0.30$284.70$288.30
$291.00$283.00Sep 23$0.09$0.23$0.32$282.68$291.32
$290.00$282.50Sep 23$0.16$0.18$0.34$282.16$290.34
$290.00$283.00Sep 23$0.16$0.23$0.39$282.61$290.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.82, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268294/295Oct 30$0.45$0.5552%0.82$267.55$294.45
269/270294/295Oct 23$0.42$0.5855%0.72$269.58$294.42
272/273293/294Oct 16$0.43$0.5753%0.75$272.57$293.43
270/271294/295Oct 23$0.43$0.5753%0.75$270.57$294.43
274/275293/294Oct 16$0.46$0.5450%0.85$274.54$293.46
273/274294/295Oct 23$0.47$0.5349%0.89$273.53$294.47
271/272294/295Oct 23$0.44$0.5652%0.79$271.56$294.44
269/270293/294Oct 23$0.44$0.5652%0.79$269.56$293.44
273/274293/294Oct 16$0.44$0.5652%0.79$273.56$293.44
270/271293/294Oct 23$0.45$0.5551%0.82$270.55$293.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.13$4.879%37.46
$284.00$285.00$286.00Sep 22$0.15$0.8531%5.67
$285.00$286.00$287.00Sep 22$0.28$0.7248%2.57
$284.00$285.00$286.00Sep 25$0.06$0.9416%15.67
$285.00$286.00$287.00Sep 23$0.14$0.8628%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$291.00$293.00$295.00Sep 30$0.11$1.8914%17.18
$285.00$286.00$287.00Sep 22$0.28$0.7248%2.57
$284.00$285.00$286.00Sep 22$0.16$0.8431%5.25
$283.00$284.00$285.00Sep 22$0.06$0.9415%15.67
$284.00$285.00$286.00Sep 25$0.07$0.9316%13.29

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 $-1.60, 519 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Sep 28-$1.60$13.40
$240.00$261.001:2Oct 23-$6.37$14.63
$270.00$277.001:2Sep 28-$2.80$4.20
$260.00$270.001:2Sep 23-$6.31$3.69
$289.00$292.001:2Oct 6-$0.37$2.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$300.001:2Sep 28-$0.66$12.34
$320.00$305.001:2Oct 16-$3.74$11.26
$310.00$300.001:2Sep 30-$3.78$6.22
$295.00$289.001:2Oct 6-$0.29$5.71
$307.00$299.001:2Sep 23-$4.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.32%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.630.490.2%2.32%2.56%6134
$287.50Oct 30$6.340.480.4%2.21%2.63%2136
$288.00Oct 30$6.090.470.6%2.13%2.72%3197
$289.00Oct 30$5.590.450.9%1.95%2.90%3166
$290.00Oct 30$5.100.431.3%1.78%3.07%137290
$291.00Oct 30$4.640.401.6%1.62%3.26%21179
$292.00Oct 30$4.210.382.0%1.47%3.46%66407
$292.50Oct 30$4.010.372.2%1.40%3.57%1844
$293.00Oct 30$3.810.352.3%1.33%3.67%53181
$287.00Oct 23$5.710.490.2%1.99%2.24%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 397,886
Total Puts 380,404
Put/Call Ratio 0.96
Net Difference 17,482

Prior's Put/Call Breakdown

Total Calls 180,948
Total Puts 494,267
Put/Call Ratio 2.73
Net Difference -313,319

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