Tour v528
IWM
iShares Russell 2000 ETF
$286.29 +0.25%
(9/22 10:50) ◀
|
Tuesday, September 22, 2026 (10:55am)
January 2026
|
▶ (9/22 11:00)
◀ 9/22 10:55 ▶

Option Volume

Detail
ℹ
Current (09/22 10:55am) 801,401
Calls: 408,231 (51%)
Puts: 393,170 (49%)
Prior (09/18) 691,661
Calls: 188,635 (27%)
Puts: 503,026 (73%)
Current vs Prior +15.87%
Calls: +116.41% (Calls)
Puts: -21.84% (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 -47.97%
Calls: -26.86%
Puts: -59.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:55am) $71.27M
Calls: $18.92M (27%)
Puts: $52.35M (73%)
Prior (09/18) $95.46M
Calls: $11.01M (12%)
Puts: $84.46M (88%)
Current vs Prior -25.35%
Calls: +71.91%
Puts: -38.02%
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 -83.24%
Calls: -92.53%
Puts: -69.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:55am) 0.96
Prior (09/18) 2.67
Current vs Prior -63.88%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -48.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 10:55am) 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 0.58% | 0.95%0.95% | 1.43%1.43% | 2.33%3.62% | 6.76%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -31.00% | -13.86%+171.30% | +29.20%-7.50% | -4.13%+932.32% | +81.49%
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 -44.54% | -32.57%+53.09% | +4.84%+10.20% | -2.01%+534.47% | +57.41%
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 -31.00% | -13.86%+171.30% | +29.20%-7.50% | -4.13%+932.32% | +81.49%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.48%
Calls: 2.90% | 1.59%
Puts: 2.06% | 1.37%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -38.61% | -61.46%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -53.50% | -63.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($52.35M). P/C ratio dropping 64% - 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
10:55BEARISHNEUTRALMIXED
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 1,011 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.1256.36$56.240.4%--1.0030
$274.00Oct 3015.7715.85$15.810.5%50.7745
$277.50Oct 3012.9913.06$13.030.5%50.7136
$278.00Oct 1611.0211.08$11.050.5%10.75326
$279.00Oct 1610.2310.29$10.260.6%10.72110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.6438.88$38.760.6%121.00--
$321.00Sep 2234.6634.88$34.770.6%131.00--
$324.00Sep 2237.6437.88$37.760.6%121.00--
$323.00Sep 2236.6436.88$36.760.7%171.00--
$297.00Sep 2210.6710.74$10.710.7%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 409 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.080.09$0.0911.1%57.3K0.127.7K
$287.00Sep 220.250.26$0.263.8%20.3K0.303.7K
$286.00Sep 220.680.70$0.692.9%7.1K0.583.3K
$291.00Sep 230.080.09$0.0911.1%2.0K0.061.2K
$292.00Sep 230.050.06$0.0616.7%1.1K0.04753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.150.16$0.166.3%18.6K0.202.5K
$284.00Sep 220.070.08$0.0812.5%9.2K0.091.7K
$286.00Sep 220.400.41$0.412.4%36.2K0.422.2K
$287.00Sep 220.960.98$0.972.1%42.3K0.70765
$282.50Sep 230.160.17$0.175.9%740.11458

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 2256.1256.36$56.240.4%--1.0030
$260.00Sep 2226.1426.34$26.240.8%81.00--
$261.00Sep 2225.1425.36$25.250.9%81.001
$262.00Sep 2224.1424.36$24.250.9%131.00--
$263.00Sep 2223.1423.36$23.250.9%131.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Sep 237.637.89$7.763.4%211.00--
$295.00Sep 238.628.89$8.753.1%401.00--
$296.00Sep 239.629.89$9.752.8%11.00--
$298.00Sep 2311.6611.89$11.782.0%121.00--
$299.00Sep 2312.6112.88$12.752.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,037 active (total vol 801.4K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.040.05$0.0520.0%68.2K0.065.1K
$288.00Sep 220.080.09$0.0911.1%57.3K0.127.7K
$300.00Sep 300.090.11$0.1020.0%28.2K0.0423.3K
$290.00Sep 220.020.03$0.0333.3%28.0K0.034.6K
$287.00Sep 220.250.26$0.263.8%20.3K0.303.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.131.15$1.141.8%69.3K0.1598.0K
$287.00Sep 220.960.98$0.972.1%42.3K0.70765
$286.00Sep 220.400.41$0.412.4%36.2K0.422.2K
$273.00Oct 161.241.26$1.251.6%36.0K0.1634.6K
$274.00Oct 161.361.38$1.371.5%35.4K0.1832.6K

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 24.4%, max 31.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3021.3%16.2%31.3%7621.8K
$287.00Sep 22Oct 3019.2%15.8%21.5%20.3K3.8K
$286.00Sep 22Oct 3019.3%16.0%20.3%7.2K3.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3021.3%16.2%31.3%18.7K3.3K
$287.00Sep 22Oct 3019.2%15.8%21.5%42.3K861
$286.00Sep 22Oct 3019.3%16.0%20.3%36.2K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 44.45, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Sep 28$0.14$0.86$0.1419%6.14$291.14
$294.00$295.00Oct 2$0.13$0.87$0.1317%6.69$294.13
$290.00$291.00Sep 24$0.11$0.89$0.1116%8.09$290.11
$296.00$297.00Oct 5$0.10$0.90$0.1013%9.00$296.10
$291.00$292.00Sep 25$0.11$0.89$0.1116%8.09$291.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$276.00$270.00Oct 6$0.40$5.60$0.4015%14.00$275.60
$283.00$281.00Oct 6$0.51$1.49$0.5135%2.92$282.49
$280.00$278.00Oct 6$0.33$1.67$0.3324%5.06$279.67
$287.00$286.00Oct 30$0.43$0.57$0.4351%1.33$286.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 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$1.9962%0.51$290.01
$292.00$295.00Oct 6$0.62$0.62$2.3874%0.26$292.62
$289.00$290.00Oct 23$0.48$0.48$0.5256%0.92$289.48
$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$0.25$0.25$0.7558%0.33$285.75
$285.00$284.00Sep 23$0.23$0.23$0.7768%0.30$284.77
$286.00$285.00Sep 23$0.36$0.36$0.6454%0.56$285.64
$284.00$283.00Sep 24$0.20$0.20$0.8073%0.25$283.80
$284.00$283.00Sep 23$0.13$0.13$0.8779%0.15$283.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.36, cheapest $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5719.3%16.4%
$287.50Sep 25Oct 9$2.3716.8%17.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5319.3%16.4%
$287.50Sep 25Oct 9$1.9816.8%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.38% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.69$0.41$1.10$284.90$287.100.38%
$287.00Sep 22$0.26$0.97$1.23$285.77$288.230.43%
$285.00Sep 22$1.44$0.16$1.60$283.40$286.600.56%
$288.00Sep 22$0.09$1.80$1.89$286.11$289.890.66%
$286.00Sep 23$1.26$0.94$2.20$283.80$288.200.77%
$287.00Sep 23$0.78$1.46$2.24$284.76$289.240.78%
$284.00Sep 22$2.36$0.08$2.44$281.56$286.440.85%
$285.00Sep 23$1.90$0.58$2.48$282.52$287.480.87%
$288.00Sep 23$0.46$2.14$2.60$285.40$290.600.91%
$289.00Sep 22$0.05$2.76$2.81$286.19$291.810.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$284.00Sep 22$0.05$0.08$0.13$283.87$289.13
$288.00$284.00Sep 22$0.09$0.08$0.17$283.83$288.17
$289.00$285.00Sep 22$0.05$0.16$0.21$284.79$289.21
$291.00$282.50Sep 23$0.09$0.17$0.26$282.24$291.26
$288.00$285.00Sep 22$0.09$0.16$0.25$284.75$288.25
$290.00$282.50Sep 23$0.15$0.17$0.32$282.18$290.32
$291.00$283.00Sep 23$0.09$0.22$0.31$282.69$291.31
$290.00$283.00Sep 23$0.15$0.22$0.37$282.63$290.37
$287.00$284.00Sep 22$0.26$0.08$0.34$283.66$287.34
$289.00$282.50Sep 23$0.27$0.17$0.44$282.06$289.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 0.92, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270294/295Oct 30$0.48$0.5250%0.92$269.52$294.48
267/268294/295Oct 30$0.45$0.5552%0.82$267.55$294.45
268/269294/295Oct 30$0.46$0.5451%0.85$268.54$294.46
272/273294/295Oct 30$0.51$0.4946%1.04$272.49$294.51
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
273/274294/295Oct 30$0.52$0.4844%1.08$273.48$294.52
269/270293/294Oct 23$0.44$0.5652%0.79$269.56$293.44
275/276294/295Oct 30$0.55$0.4541%1.22$275.45$294.55
270/271293/294Oct 23$0.45$0.5551%0.82$270.55$293.45
276/277292/293Oct 16$0.52$0.4844%1.08$276.48$292.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.919%54.56
$286.00$287.00$288.00Sep 22$0.26$0.7446%2.85
$288.00$289.00$290.00Sep 23$0.07$0.9317%13.29
$283.00$284.00$285.00Sep 23$0.08$0.9218%11.50
$284.00$285.00$286.00Sep 22$0.17$0.8332%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$291.00$293.00$295.00Sep 30$0.08$1.9214%24.00
$286.00$287.00$288.00Sep 22$0.27$0.7346%2.70
$285.00$286.00$287.00Sep 22$0.31$0.6950%2.23
$284.00$285.00$286.00Sep 22$0.17$0.8332%4.88
$288.00$289.00$290.00Sep 23$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. 530 found (best net $-1.56, 517 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Sep 28-$1.56$13.44
$240.00$261.001:2Oct 23-$6.32$14.68
$270.00$277.001:2Sep 28-$2.80$4.20
$260.00$270.001:2Sep 23-$6.33$3.67
$289.00$292.001:2Oct 6-$0.36$2.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$300.001:2Sep 28-$0.73$12.27
$320.00$305.001:2Oct 16-$3.74$11.26
$310.00$300.001:2Sep 30-$3.82$6.18
$295.00$289.001:2Oct 6-$0.28$5.72
$307.00$299.001:2Sep 23-$4.73$3.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.31%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.620.490.2%2.31%2.56%6134
$287.50Oct 30$6.350.480.4%2.22%2.64%2136
$288.00Oct 30$6.080.470.6%2.12%2.72%3197
$289.00Oct 30$5.580.450.9%1.95%2.90%3166
$290.00Oct 30$5.100.421.3%1.78%3.08%142290
$291.00Oct 30$4.640.401.6%1.62%3.27%21179
$292.00Oct 30$4.210.382.0%1.47%3.47%66407
$292.50Oct 30$4.010.362.2%1.40%3.57%1844
$293.00Oct 30$3.810.352.3%1.33%3.67%53181
$287.00Oct 23$5.690.480.2%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 408,231
Total Puts 393,170
Put/Call Ratio 0.96
Net Difference 15,061

Prior's Put/Call Breakdown

Total Calls 188,635
Total Puts 503,026
Put/Call Ratio 2.67
Net Difference -314,391

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