Tour v528
IWM
iShares Russell 2000 ETF
$286.27 +0.24%
(9/22 11:35) ◀
|
Tuesday, September 22, 2026 (11:40am)
January 2026
|
▶ (9/22 11:45)
◀ 9/22 11:40 ▶

Option Volume

Detail
ℹ
Current (09/22 11:40am) 952,952
Calls: 480,537 (50%)
Puts: 472,415 (50%)
Prior (09/18) 787,026
Calls: 233,492 (30%)
Puts: 553,534 (70%)
Current vs Prior +21.08%
Calls: +105.80% (Calls)
Puts: -14.65% (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 -38.13%
Calls: -13.91%
Puts: -51.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:40am) $79.01M
Calls: $22.26M (28%)
Puts: $56.74M (72%)
Prior (09/18) $106.12M
Calls: $13.30M (13%)
Puts: $92.83M (87%)
Current vs Prior -25.55%
Calls: +67.44%
Puts: -38.87%
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 -81.42%
Calls: -91.21%
Puts: -67.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:40am) 0.98
Prior (09/18) 2.37
Current vs Prior -58.53%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:40am) 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 0.53% | 0.92%0.92% | 1.39%1.39% | 2.29%3.57% | 6.72%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -36.41% | -16.40%+163.34% | +26.36%-9.54% | -5.56%+919.39% | +80.46%
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 -48.88% | -34.55%+48.60% | +2.53%+7.77% | -3.48%+526.52% | +56.52%
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 -36.41% | -16.40%+163.34% | +26.36%-9.54% | -5.56%+919.39% | +80.46%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.91% | 1.17%
Calls: 1.61% | 1.64%
Puts: 2.20% | 0.70%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -52.72% | -69.53%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -64.18% | -71.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($56.74M). P/C ratio dropping 59% - 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
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
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 1,019 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Oct 306.066.08$6.070.3%30.47197
$230.00Sep 2256.1556.36$56.260.4%--1.0030
$276.00Oct 1612.6312.68$12.660.4%10.79108
$287.00Oct 164.844.86$4.850.4%1650.482.4K
$273.00Oct 3016.5716.64$16.610.4%70.797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 2210.7010.75$10.730.5%111.00--
$313.00Sep 2226.6826.81$26.740.5%151.00--
$325.00Sep 2238.6838.87$38.780.5%131.00--
$320.00Sep 2233.6833.85$33.770.5%171.00--
$314.00Sep 2227.6727.81$27.740.5%171.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 391 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%76.7K0.107.7K
$287.00Sep 220.190.20$0.205.0%39.3K0.273.7K
$286.00Sep 220.610.62$0.621.6%14.4K0.603.3K
$290.00Sep 230.120.13$0.137.7%9.5K0.109.9K
$291.00Sep 230.070.08$0.0812.5%2.1K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.100.11$0.119.1%28.3K0.162.5K
$286.00Sep 220.330.34$0.342.9%54.2K0.402.2K
$287.00Sep 220.900.92$0.912.2%51.3K0.73765
$282.00Sep 230.120.13$0.137.7%3390.09791
$282.50Sep 230.150.16$0.166.3%860.10458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.1556.36$56.260.4%--1.0030
$260.00Sep 2226.1926.32$26.260.5%161.00--
$261.00Sep 2225.1925.32$25.260.5%161.001
$262.00Sep 2224.1924.32$24.260.5%151.00--
$263.00Sep 2223.1923.36$23.280.7%151.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Sep 236.676.87$6.773.0%301.0022
$294.00Sep 237.667.87$7.772.7%211.00--
$295.00Sep 238.668.87$8.772.4%401.00--
$296.00Sep 239.659.87$9.762.3%11.00--
$298.00Sep 2311.6111.87$11.742.2%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,076 active (total vol 952.9K, top 76.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%76.7K0.107.7K
$289.00Sep 220.020.03$0.0333.3%74.3K0.045.1K
$287.00Sep 220.190.20$0.205.0%39.3K0.273.7K
$290.00Sep 220.010.02$0.0250.0%28.5K0.024.6K
$300.00Sep 300.090.10$0.1010.0%28.2K0.0323.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.101.12$1.111.8%71.3K0.1598.0K
$286.00Sep 220.330.34$0.342.9%54.2K0.402.2K
$287.00Sep 220.900.92$0.912.2%51.3K0.73765
$288.00Sep 221.761.80$1.782.2%38.8K0.901.7K
$273.00Oct 161.201.22$1.211.7%36.0K0.1634.6K

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 15.2%, max 22.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3019.7%16.1%22.2%1.1K1.8K
$287.00Sep 22Oct 3017.8%15.7%12.9%39.3K3.8K
$286.00Sep 22Oct 3017.6%15.9%10.6%14.4K3.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Sep 22Oct 3019.7%16.1%22.2%28.5K3.3K
$287.00Sep 22Oct 3017.8%15.7%12.9%51.3K861
$286.00Sep 22Oct 3017.6%15.9%10.6%54.3K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 0.61, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$259.00$260.00Sep 30$0.62$0.38$0.62100%0.61$259.62
$298.00$300.00Oct 5$0.11$1.89$0.119%17.18$298.11
$291.00$292.00Sep 28$0.14$0.86$0.1419%6.14$291.14
$294.00$295.00Oct 2$0.13$0.87$0.1316%6.69$294.13
$293.00$294.00Sep 30$0.12$0.88$0.1215%7.33$293.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$280.00$278.00Oct 6$0.32$1.68$0.3224%5.25$279.68
$283.00$281.00Oct 6$0.51$1.49$0.5135%2.92$282.49
$270.00$260.00Oct 6$0.21$9.79$0.217%46.62$269.79
$286.00$285.00Oct 16$0.40$0.60$0.4048%1.50$285.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 0.26, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.62$0.62$2.3874%0.26$292.62
$288.00$289.00Oct 23$0.51$0.51$0.4954%1.04$288.51
$289.00$290.00Oct 30$0.49$0.49$0.5155%0.96$289.49
$287.00$288.00Oct 16$0.52$0.52$0.4852%1.08$287.52
$288.00$289.00Oct 30$0.51$0.51$0.4953%1.04$288.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.23$0.23$0.7760%0.30$285.77
$285.00$284.00Sep 23$0.22$0.22$0.7869%0.28$284.78
$284.00$283.00Sep 23$0.13$0.13$0.8780%0.15$283.87
$286.00$285.00Sep 23$0.35$0.35$0.6555%0.54$285.65
$286.00$285.00Sep 25$0.40$0.40$0.6054%0.67$285.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $0.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.6017.6%16.0%
$287.50Sep 25Oct 9$2.3716.4%16.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5617.6%16.0%
$287.50Sep 25Oct 9$1.9816.4%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.34% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.62$0.34$0.96$285.04$286.960.34%
$287.00Sep 22$0.20$0.91$1.11$285.89$288.110.39%
$285.00Sep 22$1.39$0.11$1.50$283.50$286.500.52%
$288.00Sep 22$0.07$1.78$1.85$286.15$289.850.65%
$286.00Sep 23$1.22$0.90$2.12$283.88$288.120.74%
$287.00Sep 23$0.75$1.42$2.17$284.83$289.170.76%
$284.00Sep 22$2.32$0.04$2.36$281.64$286.360.82%
$285.00Sep 23$1.87$0.55$2.42$282.58$287.420.85%
$288.00Sep 23$0.43$2.11$2.54$285.46$290.540.89%
$289.00Sep 22$0.03$2.75$2.78$286.22$291.780.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$284.00Sep 22$0.07$0.04$0.11$283.89$288.11
$288.00$285.00Sep 22$0.07$0.11$0.18$284.82$288.18
$291.00$282.50Sep 23$0.08$0.16$0.24$282.26$291.24
$290.00$282.50Sep 23$0.13$0.16$0.29$282.21$290.29
$287.00$284.00Sep 22$0.20$0.04$0.24$283.76$287.24
$291.00$283.00Sep 23$0.08$0.20$0.28$282.72$291.28
$290.00$283.00Sep 23$0.13$0.20$0.33$282.67$290.33
$287.00$285.00Sep 22$0.20$0.11$0.31$284.69$287.31
$289.00$282.50Sep 23$0.24$0.16$0.40$282.10$289.40
$289.00$283.00Sep 23$0.24$0.20$0.44$282.56$289.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 1.27, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
275/276294/295Oct 30$0.56$0.4441%1.27$275.44$294.56
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 30$0.47$0.5350%0.89$269.53$294.47
270/271294/295Oct 30$0.48$0.5249%0.92$270.52$294.48
273/274294/295Oct 30$0.52$0.4844%1.08$273.48$294.52
271/272294/295Oct 30$0.49$0.5147%0.96$271.51$294.49
271/272292/293Oct 16$0.44$0.5652%0.79$271.56$292.44
270/271293/294Oct 23$0.45$0.5551%0.82$270.55$293.45
273/274293/294Oct 23$0.49$0.5147%0.96$273.51$293.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.07$4.938%70.43
$287.00$288.00$289.00Sep 22$0.09$0.9123%10.11
$285.00$286.00$287.00Sep 22$0.35$0.6557%1.86
$284.00$285.00$286.00Sep 22$0.16$0.8433%5.25
$286.00$287.00$288.00Sep 22$0.29$0.7150%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.14$9.866%70.43
$291.00$293.00$295.00Sep 30$0.08$1.9214%24.00
$285.00$286.00$287.00Sep 22$0.34$0.6657%1.94
$284.00$285.00$286.00Sep 22$0.16$0.8434%5.25
$287.00$288.00$289.00Sep 22$0.10$0.9023%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 524 found (best net $-1.48, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Sep 28-$1.48$13.52
$240.00$261.001:2Oct 23-$6.32$14.68
$270.00$277.001:2Sep 28-$2.77$4.23
$260.00$270.001:2Sep 23-$6.30$3.70
$284.00$285.001:2Sep 22-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.72$11.28
$310.00$300.001:2Sep 30-$3.80$6.20
$295.00$289.001:2Oct 6-$0.17$5.83
$307.00$299.001:2Sep 23-$4.82$3.18
$300.00$295.001:2Sep 28-$3.87$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.30%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.580.490.3%2.30%2.55%10134
$287.50Oct 30$6.310.480.4%2.20%2.63%2136
$288.00Oct 30$6.060.470.6%2.12%2.72%3197
$289.00Oct 30$5.540.450.9%1.94%2.89%62166
$290.00Oct 30$5.060.421.3%1.77%3.07%147290
$291.00Oct 30$4.600.401.6%1.61%3.26%23179
$292.00Oct 30$4.180.382.0%1.46%3.46%68407
$292.50Oct 30$3.970.362.2%1.39%3.56%1944
$293.00Oct 30$3.780.352.4%1.32%3.67%103181
$287.00Oct 23$5.650.490.3%1.97%2.23%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 480,537
Total Puts 472,415
Put/Call Ratio 0.98
Net Difference 8,122

Prior's Put/Call Breakdown

Total Calls 233,492
Total Puts 553,534
Put/Call Ratio 2.37
Net Difference -320,042

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