Tour v528
IWM
iShares Russell 2000 ETF
$286.63 +0.37%
(9/22 11:25) ◀
|
Tuesday, September 22, 2026 (11:30am)
January 2026
|
▶ (9/22 11:35)
◀ 9/22 11:30 ▶

Option Volume

Detail
ℹ
Current (09/22 11:30am) 905,500
Calls: 467,150 (52%)
Puts: 438,350 (48%)
Prior (09/18) 757,548
Calls: 219,645 (29%)
Puts: 537,903 (71%)
Current vs Prior +19.53%
Calls: +112.68% (Calls)
Puts: -18.51% (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 -41.21%
Calls: -16.31%
Puts: -55.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:30am) $73.78M
Calls: $23.91M (32%)
Puts: $49.87M (68%)
Prior (09/18) $102.68M
Calls: $12.98M (13%)
Puts: $89.70M (87%)
Current vs Prior -28.15%
Calls: +84.18%
Puts: -44.40%
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 -82.65%
Calls: -90.56%
Puts: -71.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:30am) 0.94
Prior (09/18) 2.45
Current vs Prior -61.68%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -49.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:30am) 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% | 2.31%3.59% | 6.73%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -35.65% | -16.18%+163.99% | +26.20%-9.65% | -5.10%+925.13% | +80.80%
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 -48.27% | -34.38%+48.97% | +2.41%+7.64% | -3.01%+530.05% | +56.82%
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 -35.65% | -16.18%+163.99% | +26.20%-9.65% | -5.10%+925.13% | +80.80%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.89% | 1.52%
Calls: 2.33% | 1.40%
Puts: 1.45% | 1.64%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -53.22% | -60.42%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -64.56% | -62.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($49.87M). 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
11:30BEARISHNEUTRALMIXED
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 1,008 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.5856.73$56.660.3%--1.0030
$260.00Sep 2226.5926.71$26.650.5%131.00--
$263.00Sep 2223.5923.70$23.650.5%151.001
$230.00Oct 1657.2557.54$57.400.5%--1.0015
$279.00Sep 227.627.66$7.640.5%41.0082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.2838.41$38.350.3%131.00--
$324.00Sep 2237.2837.41$37.350.3%131.00--
$323.00Sep 2236.2836.41$36.350.4%181.00--
$320.00Sep 2233.2733.41$33.340.4%171.00--
$321.00Sep 2234.2734.42$34.350.4%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 401 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.090.10$0.1010.0%73.6K0.147.7K
$287.00Sep 220.310.32$0.323.1%36.7K0.383.7K
$286.00Sep 220.850.87$0.862.3%13.3K0.713.3K
$292.00Sep 230.050.06$0.0616.7%1.2K0.04753
$291.00Sep 230.090.10$0.1010.0%2.0K0.071.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.060.07$0.0714.3%24.5K0.102.5K
$286.00Sep 220.220.23$0.234.3%47.6K0.292.2K
$287.00Sep 220.680.69$0.691.4%48.2K0.62765
$283.00Sep 230.140.15$0.156.7%8280.10786
$282.50Sep 230.110.12$0.128.3%800.08458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.5856.73$56.660.3%--1.0030
$260.00Sep 2226.5926.71$26.650.5%131.00--
$261.00Sep 2225.5925.75$25.670.6%131.001
$262.00Sep 2224.5924.75$24.670.6%151.00--
$263.00Sep 2223.5923.70$23.650.5%151.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Sep 249.279.47$9.372.1%11.00--
$297.00Sep 2410.2310.47$10.352.3%11.00--
$299.00Sep 2412.2312.47$12.351.9%11.00--
$298.00Sep 2511.2211.47$11.352.2%--1.0010
$300.00Sep 2513.2213.47$13.351.9%191.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,067 active (total vol 905.4K, top 73.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.090.10$0.1010.0%73.6K0.147.7K
$289.00Sep 220.030.04$0.0425.0%71.8K0.065.1K
$287.00Sep 220.310.32$0.323.1%36.7K0.383.7K
$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 161.061.07$1.070.9%69.3K0.1498.0K
$287.00Sep 220.680.69$0.691.4%48.2K0.62765
$286.00Sep 220.220.23$0.234.3%47.6K0.292.2K
$288.00Sep 221.441.47$1.462.1%36.2K0.861.7K
$273.00Oct 161.161.18$1.171.7%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 9.4%, max 14.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3017.9%15.7%14.1%36.7K3.8K
$286.00Sep 22Oct 3017.4%15.9%9.3%13.3K3.4K
$287.50Sep 25Oct 3016.4%15.6%4.9%9831.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3017.9%15.7%14.1%48.2K861
$286.00Sep 22Oct 3017.4%15.9%9.3%47.7K2.4K
$287.50Sep 25Oct 3016.4%15.6%4.9%5101.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 49.00, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Sep 22$0.54$0.46$0.5471%0.85$286.54
$292.00$293.00Sep 28$0.11$0.89$0.1116%8.09$292.11
$295.00$296.00Oct 2$0.11$0.89$0.1114%8.09$295.11
$293.00$294.00Oct 2$0.17$0.83$0.1721%4.88$293.17
$290.00$291.00Sep 25$0.17$0.83$0.1723%4.88$290.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$276.00$270.00Oct 6$0.36$5.64$0.3614%15.67$275.64
$287.00$285.00Oct 6$0.84$1.16$0.8451%1.38$286.16
$283.00$281.00Oct 6$0.48$1.52$0.4833%3.17$282.52
$280.00$278.00Oct 6$0.30$1.70$0.3023%5.67$279.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 1.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$288.00$289.00Oct 30$0.54$0.54$0.4652%1.17$288.54
$292.00$295.00Oct 6$0.65$0.65$2.3572%0.28$292.65
$287.00$288.00Oct 6$0.53$0.53$0.4751%1.13$287.53
$288.00$289.00Oct 16$0.51$0.51$0.4953%1.04$288.51
$288.00$289.00Oct 23$0.52$0.52$0.4853%1.08$288.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.16$0.16$0.8471%0.19$285.84
$285.00$284.00Sep 23$0.19$0.19$0.8173%0.23$284.81
$286.00$285.00Sep 23$0.31$0.31$0.6960%0.45$285.69
$284.00$283.00Sep 23$0.11$0.11$0.8983%0.12$283.89
$285.00$284.00Sep 24$0.25$0.25$0.7568%0.33$284.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5817.9%16.2%
$287.50Sep 25Oct 9$2.4016.4%16.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5317.9%16.2%
$287.50Sep 25Oct 9$1.9716.4%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.35% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.32$0.69$1.01$285.99$288.010.35%
$286.00Sep 22$0.86$0.23$1.09$284.91$287.090.38%
$288.00Sep 22$0.10$1.46$1.56$286.44$289.560.54%
$285.00Sep 22$1.71$0.07$1.78$283.22$286.780.62%
$287.00Sep 23$0.90$1.22$2.12$284.88$289.120.74%
$286.00Sep 23$1.43$0.76$2.19$283.81$288.190.76%
$288.00Sep 23$0.53$1.85$2.38$285.62$290.380.83%
$289.00Sep 22$0.04$2.40$2.44$286.56$291.440.85%
$285.00Sep 23$2.12$0.45$2.57$282.43$287.570.90%
$284.00Sep 22$2.67$0.04$2.71$281.29$286.710.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$284.00Sep 22$0.04$0.04$0.08$283.92$289.08
$289.00$285.00Sep 22$0.04$0.07$0.11$284.89$289.11
$288.00$284.00Sep 22$0.10$0.04$0.14$283.86$288.14
$288.00$285.00Sep 22$0.10$0.07$0.17$284.83$288.17
$291.00$282.50Sep 23$0.10$0.12$0.22$282.28$291.22
$291.00$283.00Sep 23$0.10$0.15$0.25$282.75$291.25
$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$0.23$0.27$285.73$289.27
$288.00$286.00Sep 22$0.10$0.23$0.33$285.67$288.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
271/272292/293Oct 16$0.46$0.5452%0.85$271.54$292.46
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
277/278292/293Oct 16$0.55$0.4542%1.22$277.45$292.55
269/270294/295Oct 23$0.42$0.5854%0.72$269.58$294.42
269/270294/295Oct 30$0.47$0.5350%0.89$269.53$294.47
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 16$0.06$4.947%82.33
$265.00$270.00$275.00Sep 30$0.10$4.908%49.00
$240.00$245.00$250.00Oct 30$0.07$4.937%70.43
$286.00$287.00$288.00Sep 22$0.32$0.6856%2.13
$285.00$286.00$287.00Sep 22$0.31$0.6952%2.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.15$9.855%65.67
$286.00$287.00$288.00Sep 22$0.31$0.6956%2.23
$285.00$286.00$287.00Sep 22$0.30$0.7052%2.33
$287.00$288.00$289.00Sep 23$0.11$0.8925%8.09
$287.00$288.00$289.00Sep 22$0.17$0.8332%4.88

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 $-6.72, 518 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.72$14.28
$255.00$270.001:2Sep 28-$1.98$13.02
$270.00$277.001:2Sep 28-$3.15$3.85
$260.00$270.001:2Sep 23-$6.71$3.29
$292.00$295.001:2Oct 6-$0.14$2.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.36$11.64
$310.00$300.001:2Sep 30-$3.40$6.60
$307.00$299.001:2Sep 23-$4.34$3.66
$295.00$289.001:2Oct 6-$0.06$5.94
$300.00$295.001:2Sep 28-$3.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.36%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.770.500.1%2.36%2.49%10134
$287.50Oct 30$6.480.490.3%2.26%2.56%2136
$288.00Oct 30$6.200.480.5%2.16%2.64%3197
$289.00Oct 30$5.700.460.8%1.99%2.82%53166
$290.00Oct 30$5.210.431.2%1.82%2.99%147290
$291.00Oct 30$4.740.411.5%1.65%3.18%21179
$292.00Oct 30$4.300.391.9%1.50%3.37%66407
$292.50Oct 30$4.100.372.0%1.43%3.48%1944
$293.00Oct 30$3.890.362.2%1.36%3.58%103181
$287.00Oct 23$5.840.500.1%2.04%2.17%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 467,150
Total Puts 438,350
Put/Call Ratio 0.94
Net Difference 28,800

Prior's Put/Call Breakdown

Total Calls 219,645
Total Puts 537,903
Put/Call Ratio 2.45
Net Difference -318,258

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