Tour v528
IWM
iShares Russell 2000 ETF
$286.57 +0.35%
(9/22 12:15) ◀
|
Tuesday, September 22, 2026 (12:20pm)
January 2026
|
▶ (9/22 12:25)
◀ 9/22 12:20 ▶

Option Volume

Detail
ℹ
Current (09/22 12:20pm) 1,006,097
Calls: 510,175 (51%)
Puts: 495,922 (49%)
Prior (09/18) 904,050
Calls: 266,710 (30%)
Puts: 637,340 (70%)
Current vs Prior +11.29%
Calls: +91.28% (Calls)
Puts: -22.19% (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 -34.68%
Calls: -8.60%
Puts: -49.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:20pm) $78.87M
Calls: $25.89M (33%)
Puts: $52.98M (67%)
Prior (09/18) $123.52M
Calls: $14.95M (12%)
Puts: $108.57M (88%)
Current vs Prior -36.15%
Calls: +73.20%
Puts: -51.20%
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 -81.45%
Calls: -89.77%
Puts: -69.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:20pm) 0.97
Prior (09/18) 2.39
Current vs Prior -59.32%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:20pm) 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% | 6.70%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -42.70% | -17.74%+159.08% | +25.60%-10.08% | -5.37%+918.39% | +80.10%
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 -53.94% | -35.60%+46.20% | +1.92%+7.13% | -3.28%+525.90% | +56.21%
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 -42.70% | -17.74%+159.08% | +25.60%-10.08% | -5.37%+918.39% | +80.10%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 1.54%
Calls: 1.37% | 1.48%
Puts: 1.54% | 1.60%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -63.86% | -59.90%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -72.62% | -62.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($52.98M). 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
12:20BEARISHNEUTRALMIXED
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 1,018 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.4956.63$56.560.2%--1.0030
$289.00Oct 305.655.67$5.660.4%640.45166
$290.00Oct 305.165.18$5.170.4%2610.43290
$273.00Oct 3016.7716.84$16.810.4%70.797
$291.00Oct 304.704.72$4.710.4%270.41179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Sep 2237.3637.49$37.420.3%131.00--
$325.00Sep 2238.3638.51$38.440.4%131.00--
$317.00Sep 2230.3930.51$30.450.4%251.00--
$323.00Sep 2236.3636.51$36.440.4%191.00--
$322.00Sep 2235.3635.51$35.440.4%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 412 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%81.2K0.107.7K
$287.00Sep 220.190.20$0.205.0%48.5K0.323.7K
$286.00Sep 220.720.73$0.731.4%18.3K0.723.3K
$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 220.170.18$0.185.6%62.7K0.292.2K
$287.00Sep 220.640.65$0.651.5%53.4K0.68765
$282.00Sep 230.100.11$0.119.1%3740.07791
$283.00Sep 230.160.17$0.175.9%8860.11786

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 2256.4956.63$56.560.2%--1.0030
$260.00Sep 2226.4926.64$26.570.6%271.00--
$261.00Sep 2225.4925.64$25.570.6%271.001
$262.00Sep 2224.4924.64$24.570.6%251.00--
$263.00Sep 2223.5023.64$23.570.6%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.3311.54$11.431.8%--1.0010
$300.00Sep 2513.3313.58$13.461.9%191.0012
$303.00Sep 2516.3316.58$16.451.5%81.00--
$305.00Sep 2518.3318.62$18.481.6%--1.0013
$311.00Sep 2524.3324.60$24.471.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,095 active (total vol 1.0M, top 81.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%81.2K0.107.7K
$289.00Sep 220.020.03$0.0333.3%74.7K0.045.1K
$287.00Sep 220.190.20$0.205.0%48.5K0.323.7K
$290.00Sep 220.010.02$0.0250.0%28.9K0.024.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.061.07$1.070.9%71.3K0.1498.0K
$286.00Sep 220.170.18$0.185.6%62.7K0.292.2K
$287.00Sep 220.640.65$0.651.5%53.4K0.68765
$288.00Sep 221.481.52$1.502.7%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 3.2%, max 4.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.3%15.6%4.9%1.0K1.2K
$286.00Sep 22Oct 3016.1%15.9%1.6%18.4K3.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.3%15.6%4.9%5131.1K
$286.00Sep 22Oct 3016.1%15.9%1.6%62.8K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 49.00, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Sep 24$0.11$0.89$0.1117%8.09$290.11
$291.00$292.00Sep 25$0.11$0.89$0.1116%8.09$291.11
$293.00$294.00Oct 1$0.14$0.86$0.1418%6.14$293.14
$298.00$300.00Oct 5$0.12$1.88$0.129%15.67$298.12
$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
$283.00$281.00Oct 6$0.48$1.52$0.4833%3.17$282.52
$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
$280.00$278.00Oct 6$0.30$1.70$0.3023%5.67$279.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 1.17, avg 0.39)

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
$287.00$288.00Oct 16$0.53$0.53$0.4751%1.13$287.53
$288.00$289.00Oct 23$0.51$0.51$0.4953%1.04$288.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.12$0.12$0.8871%0.14$285.88
$285.00$284.00Sep 23$0.19$0.19$0.8172%0.23$284.81
$286.00$285.00Sep 23$0.31$0.31$0.6959%0.45$285.69
$285.00$284.00Sep 24$0.25$0.25$0.7567%0.33$284.75
$286.00$285.00Sep 24$0.35$0.35$0.6557%0.54$285.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $1.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4016.3%16.8%
$287.00Sep 22Sep 23$0.6315.6%16.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$1.9916.3%16.8%
$287.00Sep 22Sep 23$0.6015.6%16.2%

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$0.65$0.85$286.15$287.850.30%
$286.00Sep 22$0.73$0.18$0.91$285.09$286.910.32%
$288.00Sep 22$0.06$1.50$1.56$286.44$289.560.54%
$285.00Sep 22$1.61$0.06$1.67$283.33$286.670.58%
$287.00Sep 23$0.83$1.25$2.08$284.92$289.080.73%
$286.00Sep 23$1.35$0.77$2.12$283.88$288.120.74%
$288.00Sep 23$0.48$1.89$2.37$285.63$290.370.83%
$289.00Sep 22$0.03$2.47$2.50$286.50$291.500.87%
$285.00Sep 23$2.04$0.46$2.50$282.50$287.500.87%
$284.00Sep 22$2.58$0.03$2.61$281.39$286.610.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.53%)

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$0.27$0.36$283.64$291.36
$290.00$284.00Sep 23$0.16$0.27$0.43$283.57$290.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
266/267294/295Oct 30$0.45$0.5553%0.82$266.55$294.45
269/270293/294Oct 23$0.45$0.5552%0.82$269.55$293.45
271/272292/293Oct 16$0.45$0.5552%0.82$271.55$292.45
269/270294/295Oct 23$0.42$0.5855%0.72$269.58$294.42
271/272293/294Oct 23$0.47$0.5350%0.89$271.53$293.47
269/270294/295Oct 30$0.47$0.5350%0.89$269.53$294.47
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
271/272294/295Oct 23$0.44$0.5652%0.79$271.56$294.44
274/275293/294Oct 23$0.51$0.4945%1.04$274.49$293.51
271/272293/294Oct 16$0.41$0.5955%0.69$271.59$293.41

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
$265.00$270.00$275.00Sep 30$0.07$4.938%70.43
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$285.00$286.00$287.00Sep 22$0.35$0.6559%1.86
$287.00$288.00$289.00Sep 22$0.11$0.8928%8.09
$284.00$285.00$286.00Sep 22$0.09$0.9124%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.13$9.876%75.92
$285.00$286.00$287.00Sep 22$0.35$0.6558%1.86
$284.00$285.00$286.00Sep 22$0.09$0.9124%10.11
$286.00$287.00$288.00Sep 22$0.38$0.6261%1.63
$287.00$288.00$289.00Sep 22$0.12$0.8827%7.33

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 $-6.58, 518 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.58$14.42
$255.00$270.001:2Sep 28-$1.85$13.15
$270.00$277.001:2Sep 28-$3.06$3.94
$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-$3.49$11.51
$310.00$300.001:2Sep 30-$3.56$6.44
$307.00$299.001:2Sep 23-$4.41$3.59
$295.00$289.001:2Oct 6-$0.11$5.89
$300.00$295.001:2Sep 28-$3.55$1.45

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$6.700.500.1%2.34%2.49%118134
$287.50Oct 30$6.430.480.3%2.24%2.57%2136
$288.00Oct 30$6.170.480.5%2.15%2.65%3197
$289.00Oct 30$5.650.450.8%1.97%2.82%64166
$290.00Oct 30$5.160.431.2%1.80%3.00%261290
$291.00Oct 30$4.700.411.6%1.64%3.19%27179
$292.00Oct 30$4.270.381.9%1.49%3.38%68407
$292.50Oct 30$4.060.372.1%1.42%3.49%2344
$293.00Oct 30$3.860.362.2%1.35%3.59%116181
$287.00Oct 23$5.780.490.1%2.02%2.17%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 510,175
Total Puts 495,922
Put/Call Ratio 0.97
Net Difference 14,253

Prior's Put/Call Breakdown

Total Calls 266,710
Total Puts 637,340
Put/Call Ratio 2.39
Net Difference -370,630

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