Tour v528
IWM
iShares Russell 2000 ETF
$286.59 +0.35%
(9/22 11:05) ◀
|
Tuesday, September 22, 2026 (11:10am)
January 2026
|
▶ (9/22 11:15)
◀ 9/22 11:10 ▶

Option Volume

Detail
ℹ
Current (09/22 11:10am) 859,284
Calls: 442,084 (51%)
Puts: 417,200 (49%)
Prior (09/18) 718,391
Calls: 202,670 (28%)
Puts: 515,721 (72%)
Current vs Prior +19.61%
Calls: +118.13% (Calls)
Puts: -19.10% (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 -44.21%
Calls: -20.80%
Puts: -57.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:10am) $71.73M
Calls: $22.43M (31%)
Puts: $49.31M (69%)
Prior (09/18) $102.52M
Calls: $11.03M (11%)
Puts: $91.49M (89%)
Current vs Prior -30.03%
Calls: +103.25%
Puts: -46.11%
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 -83.13%
Calls: -91.14%
Puts: -71.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:10am) 0.94
Prior (09/18) 2.54
Current vs Prior -62.91%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -49.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:10am) 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 0.56% | 0.93%0.93% | 1.41%1.41% | 2.30%3.59% | 6.73%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -33.15% | -15.54%+166.02% | +27.49%-8.73% | -5.23%+925.27% | +80.93%
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 -46.26% | -33.88%+50.11% | +3.45%+8.74% | -3.15%+530.13% | +56.92%
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 -33.15% | -15.54%+166.02% | +27.49%-8.73% | -5.23%+925.27% | +80.93%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 1.50%
Calls: 1.15% | 1.42%
Puts: 1.35% | 1.59%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -69.06% | -60.94%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -76.56% | -63.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($49.31M). 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
11:10BEARISHNEUTRALMIXED
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 1,006 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.5056.67$56.590.3%--1.0030
$274.00Oct 3015.9816.05$16.020.4%50.7845
$275.00Oct 3015.1515.23$15.190.5%30.76111
$260.00Sep 2226.5026.64$26.570.5%101.00--
$261.00Sep 2225.5025.64$25.570.5%101.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.3338.50$38.420.4%131.00--
$324.00Sep 2237.3337.50$37.420.5%131.00--
$323.00Sep 2236.3336.50$36.420.5%181.00--
$322.00Sep 2235.3335.50$35.420.5%181.00--
$321.00Sep 2234.3334.50$34.420.5%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 400 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.100.11$0.119.1%69.1K0.157.7K
$287.00Sep 220.320.33$0.333.0%28.9K0.353.7K
$286.00Sep 220.860.87$0.871.1%10.7K0.663.3K
$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 220.090.10$0.1010.0%22.4K0.142.5K
$286.00Sep 220.270.28$0.283.6%42.0K0.342.2K
$287.00Sep 220.730.74$0.741.4%43.7K0.65765
$282.00Sep 230.090.10$0.1010.0%3240.07791
$281.00Sep 230.060.07$0.0714.3%7020.052.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Sep 2831.6631.90$31.780.8%11.00--
$270.00Sep 2816.7216.96$16.841.4%11.00--
$250.00Sep 3036.6537.04$36.851.1%81.0072
$252.00Sep 3034.6634.97$34.820.9%--1.0018
$257.00Sep 3029.6830.07$29.881.3%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 224.404.45$4.431.1%6041.001
$292.00Sep 225.395.44$5.420.9%941.0074
$293.00Sep 226.396.44$6.420.8%221.00--
$294.00Sep 227.397.44$7.420.7%231.0016
$295.00Sep 228.398.44$8.410.6%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,047 active (total vol 859.2K, top 69.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.040.05$0.0520.0%69.5K0.065.1K
$288.00Sep 220.100.11$0.119.1%69.1K0.157.7K
$287.00Sep 220.320.33$0.333.0%28.9K0.353.7K
$290.00Sep 220.020.03$0.0333.3%28.3K0.034.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.071.09$1.081.9%69.3K0.1498.0K
$287.00Sep 220.730.74$0.741.4%43.7K0.65765
$286.00Sep 220.270.28$0.283.6%42.0K0.342.2K
$273.00Oct 161.171.20$1.192.5%36.0K0.1634.6K
$274.00Oct 161.291.31$1.301.5%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. 6 strikes (avg 13.3%, max 18.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3018.6%15.8%18.0%29.0K3.8K
$286.00Sep 22Oct 3018.6%16.0%16.4%10.8K3.4K
$287.50Sep 25Oct 3016.5%15.6%5.5%9751.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3018.6%15.8%18.0%43.7K861
$286.00Sep 22Oct 3018.6%16.0%16.4%42.1K2.4K
$287.50Sep 25Oct 3016.5%15.6%5.8%5091.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 3.17, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$298.00$300.00Oct 5$0.12$1.88$0.129%15.67$298.12
$292.00$293.00Sep 29$0.13$0.87$0.1318%6.69$292.13
$294.00$295.00Oct 1$0.11$0.89$0.1115%8.09$294.11
$296.00$297.00Oct 5$0.10$0.90$0.1013%9.00$296.10
$295.00$296.00Oct 2$0.11$0.89$0.1114%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$281.00Oct 6$0.48$1.52$0.4834%3.17$282.52
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$287.00$285.00Oct 6$0.84$1.16$0.8451%1.38$286.16
$280.00$278.00Oct 6$0.30$1.70$0.3023%5.67$279.70
$276.00$270.00Oct 6$0.37$5.63$0.3714%15.22$275.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 0.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.64$0.64$2.3673%0.27$292.64
$291.00$292.00Oct 30$0.45$0.45$0.5559%0.82$291.45
$290.00$292.00Oct 6$0.65$0.65$1.3565%0.48$290.65
$288.00$289.00Oct 16$0.50$0.50$0.5054%1.00$288.50
$288.00$289.00Oct 23$0.51$0.51$0.4953%1.04$288.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.18$0.18$0.8266%0.22$285.82
$286.00$285.00Sep 23$0.32$0.32$0.6858%0.47$285.68
$284.00$283.00Sep 23$0.11$0.11$0.8982%0.12$283.89
$285.00$284.00Sep 23$0.19$0.19$0.8172%0.23$284.81
$285.00$284.00Sep 24$0.25$0.25$0.7567%0.33$284.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5418.6%16.0%
$287.00Sep 22Sep 23$0.5618.6%16.3%
$287.50Sep 25Oct 9$2.3916.5%16.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5018.6%16.0%
$287.00Sep 22Sep 23$0.5218.6%16.3%
$287.50Sep 25Oct 9$2.0116.5%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 449 found (cheapest 0.37% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.33$0.74$1.07$285.93$288.070.37%
$286.00Sep 22$0.87$0.28$1.15$284.85$287.150.40%
$288.00Sep 22$0.11$1.52$1.63$286.37$289.630.57%
$285.00Sep 22$1.69$0.10$1.79$283.21$286.790.62%
$287.00Sep 23$0.89$1.26$2.15$284.85$289.150.75%
$286.00Sep 23$1.41$0.78$2.19$283.81$288.190.76%
$288.00Sep 23$0.52$1.89$2.41$285.59$290.410.84%
$289.00Sep 22$0.05$2.46$2.51$286.49$291.510.88%
$285.00Sep 23$2.09$0.46$2.55$282.45$287.550.89%
$284.00Sep 22$2.63$0.05$2.68$281.32$286.680.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$284.00Sep 22$0.05$0.05$0.10$283.90$289.10
$289.00$285.00Sep 22$0.05$0.10$0.15$284.85$289.15
$288.00$284.00Sep 22$0.11$0.05$0.16$283.84$288.16
$288.00$285.00Sep 22$0.11$0.10$0.21$284.79$288.21
$291.00$282.50Sep 23$0.09$0.13$0.22$282.28$291.22
$291.00$283.00Sep 23$0.09$0.16$0.25$282.75$291.25
$290.00$282.50Sep 23$0.16$0.13$0.29$282.21$290.29
$290.00$283.00Sep 23$0.16$0.16$0.32$282.68$290.32
$291.00$284.00Sep 23$0.09$0.27$0.36$283.64$291.36
$290.00$284.00Sep 23$0.16$0.27$0.43$283.57$290.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273292/293Oct 16$0.47$0.5350%0.89$272.53$292.47
269/270293/294Oct 23$0.45$0.5552%0.82$269.55$293.45
270/271293/294Oct 23$0.46$0.5451%0.85$270.54$293.46
275/276292/293Oct 16$0.51$0.4946%1.04$275.49$292.51
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
269/270294/295Oct 23$0.42$0.5854%0.72$269.58$294.42
274/275292/293Oct 16$0.49$0.5147%0.96$274.51$292.49
270/271294/295Oct 23$0.43$0.5753%0.75$270.57$294.43
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.06$4.948%82.33
$245.00$250.00$255.00Oct 16$0.06$4.946%82.33
$285.00$286.00$287.00Sep 22$0.28$0.7250%2.57
$284.00$285.00$286.00Sep 22$0.12$0.8828%7.33
$284.00$285.00$286.00Sep 25$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.28$0.7250%2.57
$284.00$285.00$286.00Sep 22$0.13$0.8728%6.69
$286.00$287.00$288.00Sep 22$0.32$0.6851%2.12
$286.00$287.00$288.00Sep 23$0.15$0.8529%5.67
$283.00$284.00$285.00Sep 23$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 526 found (best net $-6.55, 512 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.55$14.45
$255.00$270.001:2Sep 28-$1.90$13.10
$270.00$277.001:2Sep 28-$3.06$3.94
$260.00$270.001:2Sep 23-$6.61$3.39
$285.00$286.001:2Sep 22-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$300.001:2Sep 28-$0.41$12.59
$320.00$305.001:2Oct 16-$3.39$11.61
$310.00$300.001:2Sep 30-$3.51$6.49
$307.00$299.001:2Sep 23-$4.38$3.62
$295.00$289.001:2Oct 6-$0.11$5.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.35%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.740.500.1%2.35%2.49%9134
$287.50Oct 30$6.460.480.3%2.25%2.57%2136
$288.00Oct 30$6.190.480.5%2.16%2.65%3197
$289.00Oct 30$5.700.450.8%1.99%2.83%3166
$290.00Oct 30$5.200.431.2%1.81%3.00%147290
$291.00Oct 30$4.740.411.5%1.65%3.19%21179
$292.00Oct 30$4.300.381.9%1.50%3.39%66407
$292.50Oct 30$4.100.372.1%1.43%3.49%1944
$293.00Oct 30$3.900.362.2%1.36%3.60%53181
$294.00Oct 30$3.520.342.6%1.23%3.81%7165

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 442,084
Total Puts 417,200
Put/Call Ratio 0.94
Net Difference 24,884

Prior's Put/Call Breakdown

Total Calls 202,670
Total Puts 515,721
Put/Call Ratio 2.54
Net Difference -313,051

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