Tour v528
IWM
iShares Russell 2000 ETF
$286.27 +0.24%
(9/22 11:40) ◀
|
Tuesday, September 22, 2026 (11:45am)
January 2026
|
▶ (9/22 11:50)
◀ 9/22 11:45 ▶

Option Volume

Detail
ℹ
Current (09/22 11:45am) 961,635
Calls: 484,525 (50%)
Puts: 477,110 (50%)
Prior (09/18) 795,481
Calls: 239,143 (30%)
Puts: 556,338 (70%)
Current vs Prior +20.89%
Calls: +102.61% (Calls)
Puts: -14.24% (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 -37.56%
Calls: -13.19%
Puts: -51.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:45am) $79.53M
Calls: $22.48M (28%)
Puts: $57.04M (72%)
Prior (09/18) $107.89M
Calls: $13.55M (13%)
Puts: $94.34M (87%)
Current vs Prior -26.29%
Calls: +65.91%
Puts: -39.53%
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 -81.30%
Calls: -91.12%
Puts: -66.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:45am) 0.98
Prior (09/18) 2.33
Current vs Prior -57.67%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:45am) 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 -37.23% | -16.39%+163.34% | +26.05%-9.76% | -5.70%+918.45% | +80.56%
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 -49.55% | -34.54%+48.60% | +2.28%+7.51% | -3.63%+525.94% | +56.61%
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 -37.23% | -16.39%+163.34% | +26.05%-9.76% | -5.70%+918.45% | +80.56%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 1.11%
Calls: 1.69% | 0.83%
Puts: 1.09% | 1.40%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -65.59% | -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 -73.94% | -72.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($57.04M). P/C ratio dropping 58% - 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
11:45BEARISHNEUTRALMIXED
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 976 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.2356.33$56.280.2%--1.0030
$290.00Oct 163.373.38$3.380.3%1.1K0.3914.9K
$265.00Sep 2221.2321.31$21.270.4%391.00--
$292.00Oct 162.592.60$2.600.4%5990.333.7K
$266.00Sep 2220.2320.31$20.270.4%601.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Sep 2235.6735.77$35.720.3%191.00--
$325.00Sep 2238.6638.77$38.720.3%131.00--
$321.00Sep 2234.6734.77$34.720.3%151.00--
$319.00Sep 2232.6632.77$32.720.3%121.00--
$324.00Sep 2237.6637.79$37.720.3%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 350 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.170.18$0.185.6%39.8K0.273.7K
$288.00Sep 220.060.07$0.0714.3%77.5K0.107.7K
$286.00Sep 220.580.59$0.591.7%15.3K0.603.3K
$291.00Sep 230.070.08$0.0812.5%2.1K0.061.2K
$290.00Sep 230.130.14$0.147.1%9.5K0.109.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.090.10$0.1010.0%28.7K0.152.5K
$286.00Sep 220.320.33$0.333.0%55.2K0.402.2K
$287.00Sep 220.910.92$0.921.1%51.6K0.73765
$282.50Sep 230.150.16$0.166.3%860.10458
$283.00Sep 230.190.20$0.205.0%8440.13786

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 2256.2356.33$56.280.2%--1.0030
$260.00Sep 2226.2126.32$26.270.4%161.00--
$261.00Sep 2225.2125.31$25.260.4%161.001
$262.00Sep 2224.2124.31$24.260.4%151.00--
$263.00Sep 2223.2123.31$23.260.4%151.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.6511.82$11.741.4%--1.0010
$300.00Sep 2513.6513.82$13.741.2%191.0012
$303.00Sep 2516.6516.86$16.761.3%81.00--
$305.00Sep 2518.6518.86$18.761.1%--1.0013
$311.00Sep 2524.6224.87$24.751.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,078 active (total vol 961.6K, top 77.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%77.5K0.107.7K
$289.00Sep 220.020.03$0.0333.3%74.4K0.045.1K
$287.00Sep 220.170.18$0.185.6%39.8K0.273.7K
$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 161.091.11$1.101.8%71.3K0.1598.0K
$286.00Sep 220.320.33$0.333.0%55.2K0.402.2K
$287.00Sep 220.910.92$0.921.1%51.6K0.73765
$288.00Sep 221.781.82$1.802.2%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. 4 strikes (avg 10.5%, max 13.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3017.7%15.6%13.8%39.8K3.8K
$286.00Sep 22Oct 3017.0%15.8%7.2%15.3K3.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3017.7%15.6%13.8%51.6K861
$286.00Sep 22Oct 3017.0%15.8%7.2%55.3K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 44.45, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Oct 2$0.10$0.90$0.1013%9.00$295.10
$298.00$300.00Oct 5$0.11$1.89$0.119%17.18$298.11
$287.00$287.50Oct 23$0.23$0.27$0.2349%1.17$287.23
$287.00$288.00Sep 22$0.11$0.89$0.1126%8.09$287.11
$291.00$292.00Sep 28$0.14$0.86$0.1419%6.14$291.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$270.00$260.00Oct 6$0.21$9.79$0.217%46.62$269.79
$283.00$281.00Oct 6$0.51$1.49$0.5135%2.92$282.49
$280.00$278.00Oct 6$0.32$1.68$0.3224%5.25$279.68
$287.00$285.00Oct 6$0.88$1.12$0.8853%1.27$286.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.26, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.61$0.61$2.3974%0.26$292.61
$287.00$288.00Oct 16$0.53$0.53$0.4752%1.13$287.53
$289.00$290.00Oct 30$0.49$0.49$0.5155%0.96$289.49
$288.00$289.00Oct 30$0.51$0.51$0.4953%1.04$288.51
$288.00$289.00Oct 23$0.50$0.50$0.5054%1.00$288.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.23$0.23$0.7760%0.30$285.77
$286.00$285.00Sep 23$0.37$0.37$0.6355%0.59$285.63
$285.00$284.00Sep 23$0.22$0.22$0.7869%0.28$284.78
$285.00$284.00Sep 24$0.28$0.28$0.7264%0.39$284.72
$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 $0.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.6217.0%15.9%
$287.50Sep 25Oct 9$2.3716.4%16.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5817.0%15.9%
$287.50Sep 25Oct 9$1.9616.4%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.32% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.59$0.33$0.92$285.08$286.920.32%
$287.00Sep 22$0.18$0.92$1.10$285.90$288.100.38%
$285.00Sep 22$1.37$0.10$1.47$283.53$286.470.51%
$288.00Sep 22$0.07$1.80$1.87$286.13$289.870.65%
$286.00Sep 23$1.21$0.91$2.12$283.88$288.120.74%
$287.00Sep 23$0.73$1.43$2.16$284.84$289.160.75%
$284.00Sep 22$2.30$0.04$2.34$281.66$286.340.82%
$285.00Sep 23$1.85$0.54$2.39$282.61$287.390.83%
$288.00Sep 23$0.42$2.12$2.54$285.46$290.540.89%
$289.00Sep 22$0.03$2.76$2.79$286.21$291.790.97%

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

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$0.10$0.17$284.83$288.17
$291.00$282.50Sep 23$0.08$0.16$0.24$282.26$291.24
$290.00$282.50Sep 23$0.14$0.16$0.30$282.20$290.30
$287.00$284.00Sep 22$0.18$0.04$0.22$283.78$287.22
$291.00$283.00Sep 23$0.08$0.20$0.28$282.72$291.28
$287.00$285.00Sep 22$0.18$0.10$0.28$284.72$287.28
$290.00$283.00Sep 23$0.14$0.20$0.34$282.66$290.34
$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. 317 found (best R:R 0.79, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270293/294Oct 23$0.44$0.5652%0.79$269.56$293.44
270/271293/294Oct 23$0.45$0.5551%0.82$270.55$293.45
267/268294/295Oct 30$0.44$0.5652%0.79$267.56$294.44
272/273292/293Oct 16$0.45$0.5551%0.82$272.55$292.45
271/272293/294Oct 23$0.46$0.5450%0.85$271.54$293.46
268/269294/295Oct 30$0.45$0.5551%0.82$268.55$294.45
272/273294/295Oct 30$0.50$0.5046%1.00$272.50$294.50
274/275292/293Oct 16$0.48$0.5248%0.92$274.52$292.48
269/270294/295Oct 30$0.46$0.5450%0.85$269.54$294.46
275/276293/294Oct 23$0.52$0.4844%1.08$275.48$293.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.10$4.908%49.00
$240.00$245.00$250.00Oct 30$0.05$4.956%99.00
$287.00$288.00$289.00Sep 22$0.07$0.9322%13.29
$284.00$285.00$286.00Sep 22$0.15$0.8534%5.67
$284.00$285.00$286.00Sep 24$0.07$0.9320%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.14$9.866%70.43
$287.00$288.00$289.00Sep 22$0.08$0.9222%11.50
$285.00$286.00$287.00Sep 22$0.36$0.6459%1.78
$284.00$285.00$286.00Sep 22$0.17$0.8334%4.88
$286.00$287.00$288.00Sep 22$0.29$0.7150%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 520 found (best net $-6.35, 506 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.35$14.65
$255.00$270.001:2Sep 28-$1.60$13.40
$270.00$277.001:2Sep 28-$2.78$4.22
$260.00$270.001:2Sep 23-$6.35$3.65
$284.00$285.001:2Sep 22-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.74$11.26
$310.00$300.001:2Sep 30-$3.80$6.20
$295.00$289.001:2Oct 6-$0.22$5.78
$307.00$299.001:2Sep 23-$4.76$3.24
$300.00$295.001:2Sep 28-$3.83$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.26%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.470.490.3%2.26%2.52%10134
$288.00Oct 30$6.040.470.6%2.11%2.71%3197
$287.50Oct 30$6.220.480.4%2.17%2.60%2136
$289.00Oct 30$5.530.450.9%1.93%2.89%62166
$290.00Oct 30$5.050.421.3%1.76%3.07%148290
$291.00Oct 30$4.590.401.6%1.60%3.26%23179
$292.00Oct 30$4.170.382.0%1.46%3.46%68407
$292.50Oct 30$3.960.362.2%1.38%3.56%2044
$293.00Oct 30$3.770.352.4%1.32%3.67%103181
$287.50Oct 23$5.390.480.4%1.88%2.31%11240

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 484,525
Total Puts 477,110
Put/Call Ratio 0.98
Net Difference 7,415

Prior's Put/Call Breakdown

Total Calls 239,143
Total Puts 556,338
Put/Call Ratio 2.33
Net Difference -317,195

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