Tour v528
IWM
iShares Russell 2000 ETF
$286.52 +0.33%
(9/22 12:00) ◀
|
Tuesday, September 22, 2026 (12:05pm)
January 2026
|
▶ (9/22 12:10)
◀ 9/22 12:05 ▶

Option Volume

Detail
ℹ
Current (09/22 12:05pm) 992,946
Calls: 502,397 (51%)
Puts: 490,549 (49%)
Prior (09/18) 847,787
Calls: 257,417 (30%)
Puts: 590,370 (70%)
Current vs Prior +17.12%
Calls: +95.17% (Calls)
Puts: -16.91% (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 -35.53%
Calls: -9.99%
Puts: -50.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:05pm) $79.29M
Calls: $25.48M (32%)
Puts: $53.80M (68%)
Prior (09/18) $118.63M
Calls: $13.85M (12%)
Puts: $104.78M (88%)
Current vs Prior -33.17%
Calls: +83.92%
Puts: -48.65%
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 -81.35%
Calls: -89.93%
Puts: -68.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:05pm) 0.98
Prior (09/18) 2.29
Current vs Prior -57.43%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:05pm) 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 0.50% | 0.91%0.91% | 1.39%1.39% | 2.30%3.58% | 6.72%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -40.61% | -17.10%+161.11% | +25.62%-10.07% | -5.21%+922.53% | +80.41%
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 -52.26% | -35.10%+47.34% | +1.93%+7.15% | -3.12%+528.45% | +56.47%
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 -40.61% | -17.10%+161.11% | +25.62%-10.07% | -5.21%+922.53% | +80.41%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 1.52%
Calls: 1.39% | 1.49%
Puts: 1.41% | 1.56%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -65.35% | -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 -73.75% | -62.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($53.80M). 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
12:05BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
11:55BEARISHNEUTRALMIXED
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 1,017 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Oct 304.274.28$4.280.2%680.38407
$289.00Oct 305.655.67$5.660.4%630.45166
$288.00Oct 235.255.27$5.260.4%150.47194
$290.00Oct 305.165.18$5.170.4%2570.43290
$230.00Sep 2256.4756.70$56.590.4%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Sep 2210.4610.51$10.490.5%111.00--
$296.00Sep 229.469.51$9.490.5%320.99--
$271.00Oct 301.831.84$1.840.5%250.18379
$288.00Oct 165.175.20$5.190.6%2250.5425.2K
$284.00Oct 304.844.87$4.860.6%1270.42271

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 407 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%80.2K0.117.7K
$287.00Sep 220.210.22$0.224.5%45.3K0.333.7K
$286.00Sep 220.710.72$0.721.4%17.4K0.713.3K
$291.00Sep 230.080.09$0.0911.1%2.1K0.071.2K
$292.00Sep 230.050.06$0.0616.7%1.2K0.04753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.050.06$0.0616.7%30.9K0.102.5K
$286.00Sep 220.190.20$0.205.0%59.8K0.292.2K
$287.00Sep 220.700.71$0.711.4%52.7K0.68765
$282.50Sep 230.130.14$0.147.1%870.09458
$281.00Sep 230.070.08$0.0812.5%6.8K0.052.4K

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 2256.4756.70$56.590.4%--1.0030
$260.00Sep 2226.4426.66$26.550.8%251.00--
$261.00Sep 2225.4425.70$25.571.0%251.001
$262.00Sep 2224.4424.70$24.571.1%231.00--
$263.00Sep 2223.4623.66$23.560.8%231.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.3011.53$11.422.0%--1.0010
$300.00Sep 2513.3013.53$13.421.7%191.0012
$303.00Sep 2516.3016.60$16.451.8%81.00--
$305.00Sep 2518.3018.60$18.451.6%--1.0013
$311.00Sep 2524.3024.60$24.451.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,086 active (total vol 992.9K, top 80.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%80.2K0.117.7K
$289.00Sep 220.020.03$0.0333.3%74.7K0.045.1K
$287.00Sep 220.210.22$0.224.5%45.3K0.333.7K
$290.00Sep 220.010.02$0.0250.0%28.8K0.024.6K
$300.00Sep 300.090.11$0.1020.0%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.071.09$1.081.9%71.3K0.1498.0K
$286.00Sep 220.190.20$0.205.0%59.8K0.292.2K
$287.00Sep 220.700.71$0.711.4%52.7K0.68765
$288.00Sep 221.541.57$1.561.9%38.9K0.891.7K
$273.00Oct 161.171.19$1.181.7%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 2.8%, max 4.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.6%4.9%1.0K1.2K
$287.00Sep 22Oct 3016.2%15.7%3.2%45.4K3.8K
$286.00Sep 22Oct 3016.0%15.9%0.3%17.5K3.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.6%4.9%5131.1K
$287.00Sep 22Oct 3016.2%15.7%3.2%52.8K861
$286.00Sep 22Oct 3016.0%15.9%0.3%59.9K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 49.00, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Sep 22$0.50$0.50$0.5071%1.00$286.50
$294.00$295.00Oct 1$0.11$0.89$0.1115%8.09$294.11
$298.00$300.00Oct 5$0.12$1.88$0.129%15.67$298.12
$291.00$292.00Sep 25$0.11$0.89$0.1116%8.09$291.11
$289.00$290.00Sep 23$0.11$0.89$0.1119%8.09$289.11
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
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$283.00$281.00Oct 6$0.49$1.51$0.4934%3.08$282.51
$280.00$278.00Oct 6$0.31$1.69$0.3123%5.45$279.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$288.00Oct 6$0.54$0.54$0.4651%1.17$287.54
$288.00$289.00Oct 30$0.54$0.54$0.4652%1.17$288.54
$292.00$295.00Oct 6$0.63$0.63$2.3773%0.27$292.63
$287.00$288.00Oct 16$0.53$0.53$0.4751%1.13$287.53
$288.00$289.00Oct 16$0.50$0.50$0.5054%1.00$288.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.14$0.14$0.8671%0.16$285.86
$286.00$285.00Sep 23$0.32$0.32$0.6858%0.47$285.68
$285.00$284.00Sep 23$0.19$0.19$0.8172%0.23$284.81
$284.00$283.00Sep 23$0.11$0.11$0.8982%0.12$283.89
$285.00$284.00Sep 24$0.25$0.25$0.7567%0.33$284.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.6116.2%16.3%
$287.50Sep 25Oct 9$2.4016.4%16.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.5716.2%16.3%
$287.50Sep 25Oct 9$2.0116.4%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.32% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.72$0.20$0.92$285.08$286.920.32%
$287.00Sep 22$0.22$0.71$0.93$286.07$287.930.32%
$285.00Sep 22$1.57$0.06$1.63$283.37$286.630.57%
$288.00Sep 22$0.07$1.56$1.63$286.37$289.630.57%
$287.00Sep 23$0.83$1.28$2.11$284.89$289.110.74%
$286.00Sep 23$1.34$0.80$2.14$283.86$288.140.75%
$288.00Sep 23$0.48$1.94$2.42$285.58$290.420.84%
$285.00Sep 23$2.02$0.48$2.50$282.50$287.500.87%
$289.00Sep 22$0.03$2.52$2.55$286.45$291.550.89%
$284.00Sep 22$2.54$0.03$2.57$281.43$286.570.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$285.00Sep 22$0.07$0.06$0.13$284.87$288.13
$291.00$282.50Sep 23$0.09$0.14$0.23$282.27$291.23
$291.00$283.00Sep 23$0.09$0.18$0.27$282.73$291.27
$290.00$282.50Sep 23$0.16$0.14$0.30$282.20$290.30
$288.00$286.00Sep 22$0.07$0.20$0.27$285.73$288.27
$290.00$283.00Sep 23$0.16$0.18$0.34$282.66$290.34
$287.00$285.00Sep 22$0.22$0.06$0.28$284.72$287.28
$291.00$284.00Sep 23$0.09$0.29$0.38$283.62$291.38
$289.00$282.50Sep 23$0.27$0.14$0.41$282.09$289.41
$287.00$286.00Sep 22$0.22$0.20$0.42$285.58$287.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268294/295Oct 30$0.46$0.5452%0.85$267.54$294.46
270/271294/295Oct 23$0.44$0.5654%0.79$270.56$294.44
272/273294/295Oct 23$0.46$0.5451%0.85$272.54$294.46
269/270294/295Oct 30$0.47$0.5350%0.89$269.53$294.47
273/274294/295Oct 23$0.47$0.5349%0.89$273.53$294.47
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
273/274294/295Oct 30$0.52$0.4844%1.08$273.48$294.52
271/272294/295Oct 23$0.44$0.5652%0.79$271.56$294.44
276/277294/295Oct 23$0.52$0.4844%1.08$276.48$294.52
275/276294/295Oct 30$0.55$0.4541%1.22$275.45$294.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$286.00$287.00$288.00Sep 22$0.35$0.6560%1.86
$287.00$288.00$289.00Sep 22$0.11$0.8928%8.09
$285.00$286.00$287.00Sep 22$0.35$0.6558%1.86
$284.00$285.00$286.00Sep 22$0.12$0.8824%7.33
$283.00$284.00$285.00Sep 25$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.13$9.876%75.92
$286.00$287.00$288.00Sep 22$0.34$0.6659%1.94
$287.00$288.00$289.00Sep 22$0.11$0.8928%8.09
$284.00$285.00$286.00Sep 22$0.11$0.8925%8.09
$285.00$286.00$287.00Sep 22$0.37$0.6358%1.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 533 found (best net $-6.67, 518 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.67$14.33
$255.00$270.001:2Sep 28-$1.86$13.14
$270.00$277.001:2Sep 28-$3.11$3.89
$260.00$270.001:2Sep 23-$6.62$3.38
$292.00$295.001:2Oct 6-$0.14$2.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.48$11.52
$310.00$300.001:2Sep 30-$3.45$6.55
$307.00$299.001:2Sep 23-$4.37$3.63
$295.00$289.001:2Oct 6-$0.12$5.88
$300.00$295.001:2Sep 28-$3.54$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.34%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.700.500.2%2.34%2.51%117134
$287.50Oct 30$6.430.480.3%2.24%2.59%2136
$288.00Oct 30$6.170.480.5%2.15%2.67%3197
$289.00Oct 30$5.650.450.9%1.97%2.84%63166
$290.00Oct 30$5.160.431.2%1.80%3.02%257290
$291.00Oct 30$4.700.411.6%1.64%3.20%27179
$292.00Oct 30$4.270.381.9%1.49%3.40%68407
$292.50Oct 30$4.060.372.1%1.42%3.50%2044
$293.00Oct 30$3.860.362.3%1.35%3.61%111181
$294.00Oct 30$3.480.342.6%1.21%3.83%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 502,397
Total Puts 490,549
Put/Call Ratio 0.98
Net Difference 11,848

Prior's Put/Call Breakdown

Total Calls 257,417
Total Puts 590,370
Put/Call Ratio 2.29
Net Difference -332,953

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