Tour v528
IWM
iShares Russell 2000 ETF
$286.72 +0.40%
(9/22 11:20) ◀
|
Tuesday, September 22, 2026 (11:25am)
January 2026
|
▶ (9/22 11:30)
◀ 9/22 11:25 ▶

Option Volume

Detail
ℹ
Current (09/22 11:25am) 896,169
Calls: 463,098 (52%)
Puts: 433,071 (48%)
Prior (09/18) 751,112
Calls: 216,463 (29%)
Puts: 534,649 (71%)
Current vs Prior +19.31%
Calls: +113.94% (Calls)
Puts: -19.00% (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 -41.81%
Calls: -17.03%
Puts: -55.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:25am) $72.55M
Calls: $24.18M (33%)
Puts: $48.37M (67%)
Prior (09/18) $103.44M
Calls: $12.02M (12%)
Puts: $91.42M (88%)
Current vs Prior -29.86%
Calls: +101.17%
Puts: -47.09%
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: -90.45%
Puts: -71.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:25am) 0.94
Prior (09/18) 2.47
Current vs Prior -62.14%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -49.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:25am) 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 0.54% | 0.92%0.92% | 1.39%1.39% | 2.29%3.58% | 6.72%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -36.09% | -16.21%+163.91% | +26.17%-9.68% | -5.56%+921.82% | +80.47%
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 -48.62% | -34.40%+48.92% | +2.38%+7.61% | -3.48%+528.01% | +56.53%
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 -36.09% | -16.21%+163.91% | +26.17%-9.68% | -5.56%+921.82% | +80.47%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 0.77%
Calls: 2.15% | 0.68%
Puts: 1.64% | 0.85%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -52.97% | -79.95%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -64.37% | -81.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($48.37M). P/C ratio dropping 62% - 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
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
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 1,004 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.5456.78$56.660.4%--1.0030
$277.50Sep 229.219.25$9.230.4%41.00137
$278.00Sep 228.718.75$8.730.5%121.00325
$279.00Sep 227.717.75$7.730.5%41.0082
$287.00Sep 251.651.66$1.650.6%1.4K0.484.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Sep 252.042.05$2.050.5%4940.56604
$297.00Sep 2210.2410.30$10.270.6%111.00--
$325.00Sep 2238.2238.46$38.340.6%131.00--
$324.00Sep 2237.2237.46$37.340.6%131.00--
$287.00Oct 164.614.64$4.630.6%3730.504.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 402 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.090.10$0.1010.0%72.3K0.157.7K
$287.00Sep 220.330.34$0.342.9%35.1K0.413.7K
$286.00Sep 220.920.94$0.932.2%13.0K0.733.3K
$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 220.070.08$0.0812.5%23.8K0.112.5K
$286.00Sep 220.200.21$0.214.8%46.6K0.272.2K
$287.00Sep 220.600.61$0.611.6%45.4K0.59765
$282.50Sep 230.110.12$0.128.3%800.08458
$283.00Sep 230.140.15$0.156.7%7990.10786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 498 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.5456.78$56.660.4%--1.0030
$260.00Sep 2226.5426.80$26.671.0%121.00--
$261.00Sep 2225.5425.80$25.671.0%121.001
$262.00Sep 2224.5424.80$24.671.1%151.00--
$263.00Sep 2223.5423.80$23.671.1%151.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.0911.47$11.283.4%--1.0010
$300.00Sep 2513.2113.46$13.341.9%191.0012
$303.00Sep 2516.0816.46$16.272.3%81.00--
$305.00Sep 2518.0818.46$18.272.1%--1.0013
$311.00Sep 2524.2024.46$24.331.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,063 active (total vol 896.1K, top 72.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.090.10$0.1010.0%72.3K0.157.7K
$289.00Sep 220.030.04$0.0425.0%71.6K0.065.1K
$287.00Sep 220.330.34$0.342.9%35.1K0.413.7K
$290.00Sep 220.010.02$0.0250.0%28.4K0.024.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.051.07$1.061.9%69.3K0.1498.0K
$286.00Sep 220.200.21$0.214.8%46.6K0.272.2K
$287.00Sep 220.600.61$0.611.6%45.4K0.59765
$288.00Sep 221.351.39$1.372.9%36.2K0.851.7K
$273.00Oct 161.151.17$1.161.7%36.0K0.1534.6K

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 9.2%, max 13.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3018.0%15.9%13.3%13.1K3.4K
$287.00Sep 22Oct 3017.1%15.7%9.3%35.1K3.8K
$287.50Sep 25Oct 3016.4%15.6%5.3%9821.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3018.0%15.9%13.3%46.6K2.4K
$287.00Sep 22Oct 3017.1%15.7%9.3%45.4K861
$287.50Sep 25Oct 3016.4%15.6%5.0%5101.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 49.00, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.50$283.00Oct 23$0.29$0.21$0.2963%0.72$282.79
$292.00$293.00Sep 28$0.11$0.89$0.1116%8.09$292.11
$296.00$297.00Oct 5$0.10$0.90$0.1014%9.00$296.10
$295.00$296.00Oct 2$0.11$0.89$0.1115%8.09$295.11
$289.00$290.00Sep 24$0.19$0.81$0.1926%4.26$289.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$287.00$285.00Oct 6$0.83$1.17$0.8351%1.41$286.17
$283.00$281.00Oct 6$0.47$1.53$0.4733%3.26$282.53
$280.00$278.00Oct 6$0.29$1.71$0.2923%5.90$279.71
$276.00$270.00Oct 6$0.36$5.64$0.3614%15.67$275.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 1.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$288.00$289.00Oct 23$0.52$0.52$0.4853%1.08$288.52
$290.00$292.00Oct 6$0.66$0.66$1.3464%0.49$290.66
$290.00$291.00Oct 23$0.46$0.46$0.5458%0.85$290.46
$289.00$290.00Oct 30$0.50$0.50$0.5054%1.00$289.50
$292.00$295.00Oct 6$0.64$0.64$2.3672%0.27$292.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$284.00Sep 23$0.18$0.18$0.8274%0.22$284.82
$286.00$285.00Sep 22$0.13$0.13$0.8773%0.15$285.87
$286.00$285.00Sep 23$0.29$0.29$0.7161%0.41$285.71
$285.00$284.00Sep 24$0.24$0.24$0.7668%0.32$284.76
$284.00$283.00Sep 25$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. 4 found (avg debit $1.40, cheapest $0.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5917.1%16.1%
$287.50Sep 25Oct 9$2.4116.4%16.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5617.1%16.1%
$287.50Sep 25Oct 9$2.0416.4%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.33% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.34$0.61$0.95$286.05$287.950.33%
$286.00Sep 22$0.93$0.21$1.14$284.86$287.140.40%
$288.00Sep 22$0.10$1.37$1.47$286.53$289.470.51%
$285.00Sep 22$1.80$0.08$1.88$283.12$286.880.66%
$287.00Sep 23$0.93$1.17$2.10$284.90$289.100.73%
$286.00Sep 23$1.48$0.71$2.19$283.81$288.190.76%
$289.00Sep 22$0.04$2.31$2.35$286.65$291.350.82%
$288.00Sep 23$0.55$1.79$2.34$285.66$290.340.82%
$285.00Sep 23$2.17$0.42$2.59$282.41$287.590.90%
$284.00Sep 22$2.76$0.04$2.80$281.20$286.800.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$285.00Sep 22$0.04$0.08$0.12$284.88$289.12
$288.00$285.00Sep 22$0.10$0.08$0.18$284.82$288.18
$291.00$282.50Sep 23$0.09$0.12$0.21$282.29$291.21
$291.00$283.00Sep 23$0.09$0.15$0.24$282.76$291.24
$290.00$282.50Sep 23$0.17$0.12$0.29$282.21$290.29
$290.00$283.00Sep 23$0.17$0.15$0.32$282.68$290.32
$289.00$286.00Sep 22$0.04$0.21$0.25$285.75$289.25
$288.00$286.00Sep 22$0.10$0.21$0.31$285.69$288.31
$291.00$284.00Sep 23$0.09$0.24$0.33$283.67$291.33
$290.00$284.00Sep 23$0.17$0.24$0.41$283.59$290.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270293/294Oct 23$0.45$0.5552%0.82$269.55$293.45
275/276292/293Oct 16$0.51$0.4946%1.04$275.49$292.51
269/270294/295Oct 23$0.42$0.5854%0.72$269.58$294.42
268/269294/295Oct 30$0.46$0.5450%0.85$268.54$294.46
274/275292/293Oct 16$0.49$0.5147%0.96$274.51$292.49
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
272/273293/294Oct 23$0.48$0.5248%0.92$272.52$293.48
273/274294/295Oct 30$0.52$0.4844%1.08$273.48$294.52
273/274292/293Oct 16$0.47$0.5349%0.89$273.53$292.47
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. 175 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 23$0.08$0.9222%11.50
$284.00$285.00$286.00Sep 24$0.06$0.9419%15.67
$286.00$287.00$288.00Sep 22$0.35$0.6558%1.86
$285.00$286.00$287.00Sep 22$0.28$0.7248%2.57
$284.00$285.00$286.00Sep 22$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.27$0.7348%2.70
$284.00$285.00$286.00Sep 22$0.09$0.9122%10.11
$286.00$287.00$288.00Sep 22$0.36$0.6458%1.78
$291.00$293.00$295.00Sep 30$0.13$1.8715%14.38
$287.00$288.00$289.00Sep 22$0.18$0.8235%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 532 found (best net $-6.69, 520 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.69$14.31
$255.00$270.001:2Sep 28-$1.95$13.05
$270.00$277.001:2Sep 28-$3.17$3.83
$260.00$270.001:2Sep 23-$6.79$3.21
$285.00$286.001:2Sep 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.30$11.70
$310.00$300.001:2Sep 30-$3.38$6.62
$307.00$299.001:2Sep 23-$4.41$3.59
$295.00$289.001:2Oct 6-$0.06$5.94
$300.00$295.001:2Sep 28-$3.48$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.35%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.740.500.1%2.35%2.45%10134
$287.50Oct 30$6.460.490.3%2.25%2.53%2136
$288.00Oct 30$6.180.480.5%2.16%2.60%3197
$289.00Oct 30$5.710.460.8%1.99%2.79%53166
$290.00Oct 30$5.220.431.1%1.82%2.96%147290
$291.00Oct 30$4.750.411.5%1.66%3.15%21179
$292.00Oct 30$4.310.391.8%1.50%3.34%66407
$292.50Oct 30$4.110.372.0%1.43%3.45%1944
$293.00Oct 30$3.910.362.2%1.36%3.55%103181
$294.00Oct 30$3.530.342.5%1.23%3.77%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 463,098
Total Puts 433,071
Put/Call Ratio 0.94
Net Difference 30,027

Prior's Put/Call Breakdown

Total Calls 216,463
Total Puts 534,649
Put/Call Ratio 2.47
Net Difference -318,186

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