Tour v528
IWM
iShares Russell 2000 ETF
$286.43 +0.30%
(9/22 11:00) ◀
|
Tuesday, September 22, 2026 (11:05am)
January 2026
|
▶ (9/22 11:10)
◀ 9/22 11:05 ▶

Option Volume

Detail
ℹ
Current (09/22 11:05am) 844,802
Calls: 434,421 (51%)
Puts: 410,381 (49%)
Prior (09/18) 709,897
Calls: 199,163 (28%)
Puts: 510,734 (72%)
Current vs Prior +19.00%
Calls: +118.12% (Calls)
Puts: -19.65% (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 -45.15%
Calls: -22.17%
Puts: -58.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:05am) $72.52M
Calls: $21.30M (29%)
Puts: $51.23M (71%)
Prior (09/18) $101.03M
Calls: $11.01M (11%)
Puts: $90.02M (89%)
Current vs Prior -28.21%
Calls: +93.40%
Puts: -43.09%
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 -82.94%
Calls: -91.59%
Puts: -70.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:05am) 0.94
Prior (09/18) 2.56
Current vs Prior -63.16%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -49.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:05am) 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 0.57% | 0.95%0.95% | 1.41%1.41% | 2.33%3.61% | 6.75%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -32.70% | -14.22%+170.16% | +28.20%-8.22% | -4.17%+929.84% | +81.31%
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 -45.90% | -32.85%+52.45% | +4.02%+9.34% | -2.06%+532.94% | +57.26%
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 -32.70% | -14.22%+170.16% | +28.20%-8.22% | -4.17%+929.84% | +81.31%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.11%
Calls: 2.63% | 1.50%
Puts: 2.33% | 0.72%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -38.61% | -71.09%
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% | -72.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($51.23M). P/C ratio dropping 63% - 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
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
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 989 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.3756.53$56.450.3%--1.0030
$260.00Sep 2226.3626.51$26.440.6%101.00--
$261.00Sep 2225.3825.53$25.460.6%101.001
$245.00Sep 2541.4641.72$41.590.6%--1.0020
$276.00Oct 1612.7512.83$12.790.6%--0.79108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.4738.64$38.560.4%131.00--
$324.00Sep 2237.4737.64$37.560.5%131.00--
$321.00Sep 2234.4734.63$34.550.5%151.00--
$323.00Sep 2236.4736.64$36.560.5%181.00--
$297.00Sep 2210.5510.60$10.580.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 397 found (avg $0.36, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.100.11$0.119.1%67.1K0.147.7K
$287.00Sep 220.280.29$0.293.4%26.7K0.343.7K
$286.00Sep 220.750.77$0.762.6%9.8K0.633.3K
$291.00Sep 230.080.09$0.0911.1%2.0K0.071.2K
$292.00Sep 230.050.06$0.0616.7%1.1K0.04753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.110.12$0.128.3%21.6K0.152.5K
$286.00Sep 220.330.34$0.342.9%39.4K0.372.2K
$284.00Sep 220.050.06$0.0616.7%9.7K0.061.7K
$287.00Sep 220.850.87$0.862.3%43.3K0.67765
$282.00Sep 230.110.12$0.128.3%3240.08791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.3756.53$56.450.3%--1.0030
$260.00Sep 2226.3626.51$26.440.6%101.00--
$261.00Sep 2225.3825.53$25.460.6%101.001
$262.00Sep 2224.3624.53$24.450.7%141.00--
$263.00Sep 2223.3623.53$23.450.7%141.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 2410.4410.68$10.562.3%11.00--
$298.00Sep 2511.4311.63$11.531.7%--1.0010
$300.00Sep 2513.4513.63$13.541.3%191.0012
$303.00Sep 2516.4316.68$16.561.5%81.00--
$305.00Sep 2518.4218.68$18.551.4%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 1,042 active (total vol 844.8K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.040.05$0.0520.0%69.3K0.065.1K
$288.00Sep 220.100.11$0.119.1%67.1K0.147.7K
$290.00Sep 220.020.03$0.0333.3%28.2K0.034.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
$287.00Sep 220.280.29$0.293.4%26.7K0.343.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.101.12$1.111.8%69.3K0.1598.0K
$287.00Sep 220.850.87$0.862.3%43.3K0.67765
$286.00Sep 220.330.34$0.342.9%39.4K0.372.2K
$273.00Oct 161.211.23$1.221.6%36.0K0.1634.6K
$274.00Oct 161.321.35$1.342.2%35.4K0.1732.6K

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 17.1%, max 25.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3020.4%16.3%25.5%8451.8K
$287.00Sep 22Oct 3019.2%15.8%21.6%26.7K3.8K
$286.00Sep 22Oct 3018.5%16.0%15.2%9.9K3.4K
$287.50Sep 25Oct 3016.6%15.7%5.9%9711.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3020.4%16.3%25.5%21.7K3.3K
$287.00Sep 22Oct 3019.2%15.8%21.6%43.4K861
$286.00Sep 22Oct 3018.5%16.0%15.2%39.5K2.4K
$287.50Sep 25Oct 3016.6%15.7%5.9%5071.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 44.45, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Oct 2$0.10$0.90$0.1014%9.00$295.10
$293.00$294.00Sep 30$0.12$0.88$0.1216%7.33$293.12
$292.00$293.00Sep 29$0.13$0.87$0.1318%6.69$292.13
$291.00$292.00Sep 25$0.11$0.89$0.1116%8.09$291.11
$294.00$295.00Oct 1$0.11$0.89$0.1115%8.09$294.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$287.00$285.00Oct 6$0.85$1.15$0.8552%1.35$286.15
$283.00$281.00Oct 6$0.50$1.50$0.5034%3.00$282.50
$276.00$270.00Oct 6$0.39$5.61$0.3914%14.38$275.61
$281.00$280.00Oct 30$0.27$0.73$0.2736%2.70$280.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.52, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$289.00$292.00Oct 6$1.03$1.03$1.9761%0.52$290.03
$292.00$295.00Oct 6$0.64$0.64$2.3673%0.27$292.64
$288.00$289.00Oct 30$0.52$0.52$0.4852%1.08$288.52
$287.00$288.00Oct 16$0.53$0.53$0.4751%1.13$287.53
$289.00$290.00Oct 23$0.48$0.48$0.5256%0.92$289.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.22$0.22$0.7863%0.28$285.78
$286.00$285.00Sep 23$0.35$0.35$0.6556%0.54$285.65
$285.00$284.00Sep 24$0.28$0.28$0.7266%0.39$284.72
$284.00$283.00Sep 23$0.13$0.13$0.8780%0.15$283.87
$285.00$284.00Sep 23$0.21$0.21$0.7970%0.27$284.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $0.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5519.2%16.7%
$286.00Sep 22Sep 23$0.5718.5%16.3%
$287.50Sep 25Oct 9$2.4016.6%17.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5219.2%16.7%
$286.00Sep 22Sep 23$0.5418.5%16.3%
$287.50Sep 25Oct 9$1.9916.6%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$0.76$0.34$1.10$284.90$287.100.38%
$287.00Sep 22$0.29$0.86$1.15$285.85$288.150.40%
$285.00Sep 22$1.55$0.12$1.67$283.33$286.670.58%
$288.00Sep 22$0.11$1.67$1.78$286.22$289.780.62%
$286.00Sep 23$1.33$0.88$2.21$283.79$288.210.77%
$287.00Sep 23$0.84$1.38$2.22$284.78$289.220.78%
$285.00Sep 23$1.99$0.53$2.52$282.48$287.520.88%
$288.00Sep 23$0.49$2.03$2.52$285.48$290.520.88%
$284.00Sep 22$2.48$0.06$2.54$281.46$286.540.89%
$289.00Sep 22$0.05$2.62$2.67$286.33$291.670.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$284.00Sep 22$0.05$0.06$0.11$283.89$289.11
$288.00$284.00Sep 22$0.11$0.06$0.17$283.83$288.17
$289.00$285.00Sep 22$0.05$0.12$0.17$284.83$289.17
$288.00$285.00Sep 22$0.11$0.12$0.23$284.77$288.23
$291.00$282.50Sep 23$0.09$0.15$0.24$282.26$291.24
$291.00$283.00Sep 23$0.09$0.19$0.28$282.72$291.28
$290.00$282.50Sep 23$0.16$0.15$0.31$282.19$290.31
$290.00$283.00Sep 23$0.16$0.19$0.35$282.65$290.35
$291.00$284.00Sep 23$0.09$0.32$0.41$283.59$291.41
$289.00$282.50Sep 23$0.28$0.15$0.43$282.07$289.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
271/272293/294Oct 23$0.47$0.5349%0.89$271.53$293.47
278/279293/294Oct 23$0.59$0.4137%1.44$278.41$293.59
275/276293/294Oct 23$0.53$0.4743%1.13$275.47$293.53
272/273293/294Oct 23$0.48$0.5248%0.92$272.52$293.48
274/275293/294Oct 23$0.51$0.4945%1.04$274.49$293.51
271/272292/293Oct 16$0.44$0.5652%0.79$271.56$292.44
271/272293/294Oct 16$0.41$0.5955%0.69$271.59$293.41
273/274293/294Oct 23$0.49$0.5147%0.96$273.51$293.49
267/268294/295Oct 30$0.44$0.5652%0.79$267.56$294.44
268/269294/295Oct 30$0.45$0.5551%0.82$268.55$294.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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
$287.00$288.00$289.00Sep 22$0.12$0.8827%7.33
$284.00$285.00$286.00Sep 22$0.14$0.8630%6.14
$286.00$287.00$288.00Sep 22$0.29$0.7149%2.45
$286.00$287.00$288.00Sep 23$0.14$0.8628%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.30$0.7051%2.33
$286.00$287.00$288.00Sep 22$0.29$0.7149%2.45
$284.00$285.00$286.00Sep 24$0.08$0.9219%11.50
$284.00$285.00$286.00Sep 25$0.07$0.9316%13.29
$284.00$285.00$286.00Sep 22$0.16$0.8430%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 527 found (best net $-6.56, 513 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.56$14.44
$255.00$270.001:2Sep 28-$1.75$13.25
$270.00$277.001:2Sep 28-$2.98$4.02
$260.00$270.001:2Sep 23-$6.48$3.52
$289.00$292.001:2Oct 6-$0.38$2.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$300.001:2Sep 28-$0.55$12.45
$320.00$305.001:2Oct 16-$3.60$11.40
$310.00$300.001:2Sep 30-$3.57$6.43
$295.00$289.001:2Oct 6-$0.20$5.80
$307.00$299.001:2Sep 23-$4.57$3.43

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 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.690.490.2%2.34%2.53%7134
$287.50Oct 30$6.410.480.4%2.24%2.61%2136
$288.00Oct 30$6.150.480.6%2.15%2.70%3197
$289.00Oct 30$5.640.450.9%1.97%2.87%3166
$290.00Oct 30$5.150.431.2%1.80%3.04%142290
$291.00Oct 30$4.690.411.6%1.64%3.23%21179
$292.00Oct 30$4.260.381.9%1.49%3.43%66407
$292.50Oct 30$4.050.372.1%1.41%3.53%1944
$293.00Oct 30$3.860.362.3%1.35%3.64%53181
$287.00Oct 23$5.770.490.2%2.01%2.21%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 434,421
Total Puts 410,381
Put/Call Ratio 0.94
Net Difference 24,040

Prior's Put/Call Breakdown

Total Calls 199,163
Total Puts 510,734
Put/Call Ratio 2.56
Net Difference -311,571

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