Tour v528
IWM
iShares Russell 2000 ETF
$286.30 +0.25%
(9/22 11:45) ◀
|
Tuesday, September 22, 2026 (11:50am)
January 2026
|
▶ (9/22 11:55)
◀ 9/22 11:50 ▶

Option Volume

Detail
ℹ
Current (09/22 11:50am) 969,241
Calls: 488,412 (50%)
Puts: 480,829 (50%)
Prior (09/18) 807,594
Calls: 246,162 (30%)
Puts: 561,432 (70%)
Current vs Prior +20.02%
Calls: +98.41% (Calls)
Puts: -14.36% (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 -37.07%
Calls: -12.50%
Puts: -51.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:50am) $79.10M
Calls: $22.61M (29%)
Puts: $56.49M (71%)
Prior (09/18) $111.02M
Calls: $13.44M (12%)
Puts: $97.58M (88%)
Current vs Prior -28.75%
Calls: +68.18%
Puts: -42.10%
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 -81.40%
Calls: -91.07%
Puts: -67.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:50am) 0.98
Prior (09/18) 2.28
Current vs Prior -56.84%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 11:50am) 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 0.51% | 0.92%0.92% | 1.38%1.38% | 2.29%3.56% | 6.71%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -39.32% | -17.03%+161.31% | +25.40%-10.22% | -5.71%+917.33% | +80.26%
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 -51.22% | -35.05%+47.45% | +1.76%+6.96% | -3.63%+525.25% | +56.35%
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 -39.32% | -17.03%+161.31% | +25.40%-10.22% | -5.71%+917.33% | +80.26%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.57% | 1.53%
Calls: 1.69% | 1.64%
Puts: 3.45% | 1.43%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -36.39% | -60.16%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -51.81% | -62.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($56.49M). P/C ratio dropping 57% - 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
11:50BEARISHNEUTRALMIXED
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 975 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.1756.35$56.260.3%--1.0030
$245.00Sep 2541.2941.52$41.410.6%--1.0020
$272.00Sep 2214.2514.33$14.290.6%71.001
$260.00Sep 2226.2026.35$26.280.6%161.00--
$240.00Oct 3047.4647.74$47.600.6%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.6538.80$38.720.4%131.00--
$322.00Sep 2235.6635.80$35.730.4%191.00--
$324.00Sep 2237.6537.80$37.720.4%131.00--
$321.00Sep 2234.6634.80$34.730.4%151.00--
$323.00Sep 2236.6536.80$36.720.4%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 345 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%78.1K0.097.7K
$287.00Sep 220.170.18$0.185.6%41.1K0.263.7K
$286.00Sep 220.580.59$0.591.7%15.7K0.603.3K
$291.00Sep 230.070.08$0.0812.5%2.1K0.061.2K
$290.00Sep 230.120.13$0.137.7%9.5K0.109.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.080.09$0.0911.1%30.0K0.142.5K
$286.00Sep 220.290.30$0.303.3%56.6K0.392.2K
$287.00Sep 220.850.88$0.873.4%51.8K0.74765
$282.00Sep 230.110.12$0.128.3%3400.09791
$282.50Sep 230.140.15$0.156.7%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
$255.00Sep 2831.3331.60$31.470.9%11.00--
$270.00Sep 2816.4016.63$16.521.4%11.00--
$250.00Sep 3036.3936.71$36.550.9%81.0072
$252.00Sep 3034.3734.75$34.561.1%--1.0018
$257.00Sep 3029.3929.77$29.581.3%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 223.693.74$3.721.3%5.4K1.00377
$291.00Sep 224.694.73$4.710.8%6051.001
$292.00Sep 225.685.73$5.710.9%961.0074
$293.00Sep 226.686.73$6.710.7%241.00--
$294.00Sep 227.687.73$7.710.6%341.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,084 active (total vol 969.2K, top 78.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%78.1K0.097.7K
$289.00Sep 220.020.03$0.0333.3%74.6K0.045.1K
$287.00Sep 220.170.18$0.185.6%41.1K0.263.7K
$290.00Sep 220.010.02$0.0250.0%28.6K0.024.6K
$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 220.290.30$0.303.3%56.6K0.392.2K
$287.00Sep 220.850.88$0.873.4%51.8K0.74765
$288.00Sep 221.731.78$1.762.8%38.9K0.911.7K
$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 7.6%, max 10.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3017.3%15.6%10.8%41.1K3.8K
$286.00Sep 22Oct 3016.7%15.9%5.1%15.8K3.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3017.3%15.6%10.8%51.8K861
$286.00Sep 22Oct 3016.5%15.9%3.8%56.7K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 49.00, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Oct 1$0.13$0.87$0.1317%6.69$293.13
$291.00$292.00Sep 25$0.10$0.90$0.1015%9.00$291.10
$298.00$300.00Oct 5$0.11$1.89$0.119%17.18$298.11
$294.00$295.00Oct 2$0.13$0.87$0.1316%6.69$294.13
$295.00$296.00Oct 5$0.12$0.88$0.1215%7.33$295.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.10$4.90$0.105%49.00$249.90
$283.00$281.00Oct 6$0.51$1.49$0.5135%2.92$282.49
$276.00$270.00Oct 6$0.39$5.61$0.3915%14.38$275.61
$280.00$278.00Oct 6$0.32$1.68$0.3224%5.25$279.68
$270.00$260.00Oct 6$0.22$9.78$0.227%44.45$269.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 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$0.21$0.21$0.7961%0.27$285.79
$285.00$284.00Sep 23$0.22$0.22$0.7869%0.28$284.78
$286.00$285.00Sep 23$0.35$0.35$0.6555%0.54$285.65
$284.00$283.00Sep 24$0.19$0.19$0.8174%0.23$283.81
$284.00$283.00Sep 23$0.12$0.12$0.8880%0.14$283.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.6316.7%15.8%
$287.50Sep 25Oct 9$2.3716.3%16.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.5816.5%15.8%
$287.50Sep 25Oct 9$2.0016.3%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.31% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.59$0.30$0.89$285.11$286.890.31%
$287.00Sep 22$0.18$0.87$1.05$285.95$288.050.37%
$285.00Sep 22$1.39$0.09$1.48$283.52$286.480.52%
$288.00Sep 22$0.06$1.76$1.82$286.18$289.820.64%
$286.00Sep 23$1.22$0.88$2.10$283.90$288.100.73%
$287.00Sep 23$0.74$1.40$2.14$284.86$289.140.75%
$284.00Sep 22$2.34$0.04$2.38$281.62$286.380.83%
$285.00Sep 23$1.86$0.53$2.39$282.61$287.390.83%
$288.00Sep 23$0.43$2.09$2.52$285.48$290.520.88%
$289.00Sep 22$0.03$2.73$2.76$286.24$291.760.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$284.00Sep 22$0.06$0.04$0.10$283.90$288.10
$288.00$285.00Sep 22$0.06$0.09$0.15$284.85$288.15
$291.00$282.50Sep 23$0.08$0.15$0.23$282.27$291.23
$291.00$283.00Sep 23$0.08$0.19$0.27$282.73$291.27
$287.00$284.00Sep 22$0.18$0.04$0.22$283.78$287.22
$290.00$282.50Sep 23$0.13$0.15$0.28$282.22$290.28
$287.00$285.00Sep 22$0.18$0.09$0.27$284.73$287.27
$290.00$283.00Sep 23$0.13$0.19$0.32$282.68$290.32
$289.00$282.50Sep 23$0.24$0.15$0.39$282.11$289.39
$289.00$283.00Sep 23$0.24$0.19$0.43$282.57$289.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270293/294Oct 23$0.45$0.5552%0.82$269.55$293.45
269/270294/295Oct 23$0.42$0.5855%0.72$269.58$294.42
275/276294/295Oct 30$0.55$0.4541%1.22$275.45$294.55
272/273292/293Oct 16$0.45$0.5551%0.82$272.55$292.45
273/274293/294Oct 23$0.49$0.5147%0.96$273.51$293.49
267/268294/295Oct 30$0.44$0.5652%0.79$267.56$294.44
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
272/273294/295Oct 16$0.39$0.6157%0.64$272.61$294.39
271/272293/294Oct 23$0.46$0.5450%0.85$271.54$293.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.918%54.56
$245.00$250.00$255.00Oct 16$0.07$4.936%70.43
$284.00$285.00$286.00Sep 22$0.15$0.8534%5.67
$286.00$287.00$288.00Sep 22$0.29$0.7151%2.45
$287.00$288.00$289.00Sep 22$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.15$9.856%65.67
$285.00$286.00$287.00Sep 22$0.36$0.6460%1.78
$284.00$285.00$286.00Sep 22$0.16$0.8434%5.25
$287.00$288.00$289.00Sep 22$0.08$0.9221%11.50
$286.00$287.00$288.00Sep 22$0.32$0.6851%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 523 found (best net $-1.57, 508 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Sep 28-$1.57$13.43
$240.00$261.001:2Oct 23-$6.34$14.66
$270.00$277.001:2Sep 28-$2.78$4.22
$260.00$270.001:2Sep 23-$6.32$3.68
$284.00$285.001:2Sep 22-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.72$11.28
$310.00$300.001:2Sep 30-$3.78$6.22
$295.00$289.001:2Oct 6-$0.22$5.78
$307.00$299.001:2Sep 23-$4.72$3.28
$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. 204 found (best yield 2.27%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.490.490.2%2.27%2.51%12134
$288.00Oct 30$6.050.470.6%2.11%2.71%3197
$287.50Oct 30$6.220.480.4%2.17%2.59%2136
$289.00Oct 30$5.540.450.9%1.94%2.88%62166
$290.00Oct 30$5.060.421.3%1.77%3.06%148290
$291.00Oct 30$4.600.401.6%1.61%3.25%23179
$292.00Oct 30$4.170.382.0%1.46%3.45%68407
$292.50Oct 30$3.970.362.2%1.39%3.55%2044
$293.00Oct 30$3.770.352.3%1.32%3.66%103181
$287.50Oct 23$5.390.480.4%1.88%2.30%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 488,412
Total Puts 480,829
Put/Call Ratio 0.98
Net Difference 7,583

Prior's Put/Call Breakdown

Total Calls 246,162
Total Puts 561,432
Put/Call Ratio 2.28
Net Difference -315,270

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