Tour v528
IWM
iShares Russell 2000 ETF
$286.53 +0.33%
(9/22 12:10) ◀
|
Tuesday, September 22, 2026 (12:15pm)
January 2026
|
▶ (9/22 12:20)
◀ 9/22 12:15 ▶

Option Volume

Detail
ℹ
Current (09/22 12:15pm) 1,003,295
Calls: 508,540 (51%)
Puts: 494,755 (49%)
Prior (09/18) 894,125
Calls: 263,039 (29%)
Puts: 631,086 (71%)
Current vs Prior +12.21%
Calls: +93.33% (Calls)
Puts: -21.60% (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 -34.86%
Calls: -8.89%
Puts: -49.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:15pm) $79.06M
Calls: $25.79M (33%)
Puts: $53.27M (67%)
Prior (09/18) $121.17M
Calls: $14.38M (12%)
Puts: $106.79M (88%)
Current vs Prior -34.76%
Calls: +79.35%
Puts: -50.12%
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 -81.41%
Calls: -89.81%
Puts: -69.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:15pm) 0.97
Prior (09/18) 2.40
Current vs Prior -59.45%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:15pm) 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 0.48% | 0.91%0.91% | 1.39%1.39% | 2.30%3.57% | 6.71%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -42.69% | -17.10%+161.11% | +25.61%-10.07% | -5.21%+920.50% | +80.21%
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 -53.93% | -35.10%+47.34% | +1.93%+7.14% | -3.12%+527.20% | +56.30%
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 -42.69% | -17.10%+161.11% | +25.61%-10.07% | -5.21%+920.50% | +80.21%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 1.52%
Calls: 2.82% | 1.48%
Puts: 1.49% | 1.57%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -46.78% | -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 -59.68% | -62.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($53.27M). 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
12:15BEARISHNEUTRALMIXED
12:10BEARISHNEUTRALMIXED
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 1,016 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.5056.69$56.600.3%--1.0030
$289.00Oct 305.655.67$5.660.4%630.45166
$292.00Oct 162.682.69$2.690.4%1.2K0.343.7K
$290.00Oct 305.165.18$5.170.4%2570.43290
$291.00Oct 304.704.72$4.710.4%270.41179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Sep 2237.3137.50$37.410.5%131.00--
$285.00Oct 163.853.87$3.860.5%1.6K0.4470.3K
$322.00Sep 2235.3135.50$35.410.5%191.00--
$321.00Sep 2234.3134.50$34.410.6%151.00--
$319.00Sep 2232.3232.50$32.410.6%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 410 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%81.1K0.107.7K
$287.00Sep 220.190.20$0.205.0%47.8K0.323.7K
$286.00Sep 220.700.72$0.712.8%18.1K0.713.3K
$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%31.1K0.102.5K
$286.00Sep 220.170.19$0.1811.1%62.3K0.292.2K
$287.00Sep 220.660.67$0.671.5%53.2K0.68765
$282.00Sep 230.100.11$0.119.1%3740.07791
$283.00Sep 230.160.17$0.175.9%8840.11786

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 2256.5056.69$56.600.3%--1.0030
$260.00Sep 2226.5026.69$26.600.7%271.00--
$261.00Sep 2225.5025.69$25.600.7%271.001
$262.00Sep 2224.5024.69$24.600.8%251.00--
$263.00Sep 2223.5023.66$23.580.7%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Sep 249.349.54$9.442.1%11.00--
$297.00Sep 2410.3110.53$10.422.1%11.00--
$299.00Sep 2412.3012.53$12.421.9%11.00--
$298.00Sep 2511.3111.52$11.421.8%--1.0010
$300.00Sep 2513.3113.52$13.421.6%191.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,094 active (total vol 1.0M, top 81.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%81.1K0.107.7K
$289.00Sep 220.020.03$0.0333.3%74.7K0.045.1K
$287.00Sep 220.190.20$0.205.0%47.8K0.323.7K
$290.00Sep 220.010.02$0.0250.0%28.8K0.024.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.061.08$1.071.9%71.3K0.1498.0K
$286.00Sep 220.170.19$0.1811.1%62.3K0.292.2K
$287.00Sep 220.660.67$0.671.5%53.2K0.68765
$288.00Sep 221.501.54$1.522.6%39.0K0.901.7K
$273.00Oct 161.161.18$1.171.7%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 4.2%, max 5.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.6%5.7%1.0K1.2K
$287.00Sep 22Oct 3016.1%15.7%2.8%47.9K3.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.6%5.7%5131.1K
$287.00Sep 22Oct 3016.1%15.7%2.8%53.3K861

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 49.00, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Oct 1$0.14$0.86$0.1418%6.14$293.14
$296.00$297.00Oct 5$0.10$0.90$0.1013%9.00$296.10
$298.00$300.00Oct 5$0.12$1.88$0.129%15.67$298.12
$291.00$292.00Sep 28$0.15$0.85$0.1520%5.67$291.15
$295.00$296.00Oct 2$0.11$0.89$0.1114%8.09$295.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$287.00$285.00Oct 6$0.84$1.16$0.8451%1.38$286.16
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$283.00$281.00Oct 6$0.49$1.51$0.4934%3.08$282.51
$276.00$270.00Oct 6$0.37$5.63$0.3714%15.22$275.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 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
$287.00$288.00Oct 6$0.53$0.53$0.4751%1.13$287.53
$292.00$295.00Oct 6$0.63$0.63$2.3773%0.27$292.63
$290.00$292.00Oct 6$0.65$0.65$1.3565%0.48$290.65
$287.00$288.00Oct 16$0.53$0.53$0.4751%1.13$287.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.12$0.12$0.8871%0.14$285.88
$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 $1.41, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.6416.1%16.4%
$287.50Sep 25Oct 9$2.4016.5%16.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Sep 22Sep 23$0.6016.1%16.4%
$287.50Sep 25Oct 9$1.9916.5%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.30% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.20$0.67$0.87$286.13$287.870.30%
$286.00Sep 22$0.71$0.18$0.89$285.11$286.890.31%
$288.00Sep 22$0.06$1.52$1.58$286.42$289.580.55%
$285.00Sep 22$1.59$0.06$1.65$283.35$286.650.58%
$287.00Sep 23$0.84$1.27$2.11$284.89$289.110.74%
$286.00Sep 23$1.35$0.79$2.14$283.86$288.140.75%
$288.00Sep 23$0.49$1.92$2.41$285.59$290.410.84%
$289.00Sep 22$0.03$2.49$2.52$286.48$291.520.88%
$285.00Sep 23$2.04$0.47$2.51$282.49$287.510.88%
$284.00Sep 22$2.56$0.03$2.59$281.41$286.590.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$285.00Sep 22$0.06$0.06$0.12$284.88$288.12
$291.00$282.50Sep 23$0.09$0.14$0.23$282.27$291.23
$291.00$283.00Sep 23$0.09$0.17$0.26$282.74$291.26
$288.00$286.00Sep 22$0.06$0.18$0.24$285.76$288.24
$290.00$282.50Sep 23$0.16$0.14$0.30$282.20$290.30
$287.00$285.00Sep 22$0.20$0.06$0.26$284.74$287.26
$290.00$283.00Sep 23$0.16$0.17$0.33$282.67$290.33
$287.00$286.00Sep 22$0.20$0.18$0.38$285.62$287.38
$291.00$284.00Sep 23$0.09$0.28$0.37$283.63$291.37
$290.00$284.00Sep 23$0.16$0.28$0.44$283.56$290.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271293/294Oct 23$0.46$0.5451%0.85$270.54$293.46
273/274293/294Oct 23$0.50$0.5047%1.00$273.50$293.50
268/269294/295Oct 30$0.46$0.5451%0.85$268.54$294.46
272/273294/295Oct 30$0.51$0.4946%1.04$272.49$294.51
269/270294/295Oct 30$0.47$0.5350%0.89$269.53$294.47
270/271294/295Oct 23$0.43$0.5754%0.75$270.57$294.43
271/272293/294Oct 23$0.47$0.5350%0.89$271.53$293.47
273/274294/295Oct 23$0.47$0.5350%0.89$273.53$294.47
271/272294/295Oct 23$0.44$0.5652%0.79$271.56$294.44
273/274292/293Oct 16$0.47$0.5349%0.89$273.53$292.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 75.92, 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$0.12$4.888%40.67
$286.00$287.00$288.00Sep 22$0.37$0.6361%1.70
$287.00$288.00$289.00Sep 22$0.11$0.8928%8.09
$284.00$285.00$286.00Sep 22$0.09$0.9123%10.11
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$0.36$0.6461%1.78
$284.00$285.00$286.00Sep 22$0.09$0.9125%10.11
$287.00$288.00$289.00Sep 22$0.12$0.8828%7.33
$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. 534 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-$1.89$13.11
$270.00$277.001:2Sep 28-$3.11$3.89
$260.00$270.001:2Sep 23-$6.64$3.36
$292.00$295.001:2Oct 6-$0.14$2.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.50$11.50
$310.00$300.001:2Sep 30-$3.49$6.51
$307.00$299.001:2Sep 23-$4.41$3.59
$295.00$289.001:2Oct 6-$0.09$5.91
$300.00$295.001:2Sep 28-$3.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.34%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.700.500.2%2.34%2.50%118134
$287.50Oct 30$6.430.480.3%2.24%2.58%2136
$288.00Oct 30$6.170.480.5%2.15%2.67%3197
$289.00Oct 30$5.650.450.9%1.97%2.83%63166
$290.00Oct 30$5.160.431.2%1.80%3.01%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%2344
$293.00Oct 30$3.860.362.3%1.35%3.61%115181
$287.00Oct 23$5.780.490.2%2.02%2.18%126166

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 508,540
Total Puts 494,755
Put/Call Ratio 0.97
Net Difference 13,785

Prior's Put/Call Breakdown

Total Calls 263,039
Total Puts 631,086
Put/Call Ratio 2.40
Net Difference -368,047

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