Tour v528
IWM
iShares Russell 2000 ETF
$286.42 +0.29%
(9/22 12:20) ◀
|
Tuesday, September 22, 2026 (12:25pm)
January 2026
|
▶ (9/22 12:30)
◀ 9/22 12:25 ▶

Option Volume

Detail
ℹ
Current (09/22 12:25pm) 1,012,443
Calls: 513,645 (51%)
Puts: 498,798 (49%)
Prior (09/18) 912,742
Calls: 270,733 (30%)
Puts: 642,009 (70%)
Current vs Prior +10.92%
Calls: +89.72% (Calls)
Puts: -22.31% (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 -34.26%
Calls: -7.98%
Puts: -49.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:25pm) $79.72M
Calls: $24.90M (31%)
Puts: $54.83M (69%)
Prior (09/18) $128.70M
Calls: $14.87M (12%)
Puts: $113.83M (88%)
Current vs Prior -38.06%
Calls: +67.43%
Puts: -51.84%
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 -81.25%
Calls: -90.17%
Puts: -68.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:25pm) 0.97
Prior (09/18) 2.37
Current vs Prior -59.05%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:25pm) 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 0.47% | 0.90%0.90% | 1.38%1.38% | 2.29%3.55% | 6.70%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -43.50% | -18.34%+157.20% | +24.71%-10.72% | -5.75%+914.88% | +79.90%
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 -54.58% | -36.07%+45.13% | +1.20%+6.37% | -3.68%+523.75% | +56.03%
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 -43.50% | -18.34%+157.20% | +24.71%-10.72% | -5.75%+914.88% | +79.90%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 1.55%
Calls: 3.17% | 1.57%
Puts: 2.74% | 1.53%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -26.73% | -59.64%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -44.50% | -62.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($54.83M). 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
12:25BEARISHNEUTRALMIXED
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 1,010 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 305.105.11$5.110.2%2670.43290
$230.00Sep 2256.3556.51$56.430.3%--1.0030
$289.00Oct 305.585.60$5.590.4%640.45166
$274.00Oct 3015.8215.88$15.850.4%50.7845
$275.00Oct 3015.0015.06$15.030.4%30.76111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.4738.65$38.560.5%131.00--
$322.00Sep 2235.4835.65$35.570.5%191.00--
$321.00Sep 2234.4834.65$34.570.5%151.00--
$286.00Sep 291.961.97$1.970.5%2530.47217
$320.00Sep 2233.4733.65$33.560.5%171.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 403 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.150.16$0.166.3%50.4K0.273.7K
$286.00Sep 220.620.64$0.633.2%18.5K0.673.3K
$291.00Sep 230.070.08$0.0812.5%2.1K0.061.2K
$290.00Sep 230.130.14$0.147.1%9.7K0.109.9K
$289.00Sep 230.240.25$0.254.0%9.2K0.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 220.050.06$0.0616.7%31.2K0.102.5K
$286.00Sep 220.190.20$0.205.0%63.6K0.332.2K
$287.00Sep 220.720.74$0.732.7%53.7K0.73765
$283.00Sep 230.160.18$0.1711.8%8890.12786
$282.00Sep 230.100.11$0.119.1%3740.07791

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 2256.3556.51$56.430.3%--1.0030
$260.00Sep 2226.3526.53$26.440.7%271.00--
$261.00Sep 2225.3125.53$25.420.9%271.001
$262.00Sep 2224.3524.53$24.440.7%251.00--
$263.00Sep 2223.3123.53$23.420.9%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.4511.71$11.582.2%--1.0010
$300.00Sep 2513.4513.67$13.561.6%191.0012
$303.00Sep 2516.4516.77$16.611.9%81.00--
$305.00Sep 2518.4518.77$18.611.7%--1.0013
$311.00Sep 2524.4524.77$24.611.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,097 active (total vol 1.0M, top 81.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.040.05$0.0520.0%81.6K0.097.7K
$289.00Sep 220.020.03$0.0333.3%74.7K0.045.1K
$287.00Sep 220.150.16$0.166.3%50.4K0.273.7K
$290.00Sep 220.010.02$0.0250.0%28.9K0.024.6K
$300.00Sep 300.090.10$0.1010.0%28.2K0.0323.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.061.08$1.071.9%72.3K0.1498.0K
$286.00Sep 220.190.20$0.205.0%63.6K0.332.2K
$287.00Sep 220.720.74$0.732.7%53.7K0.73765
$288.00Sep 221.591.63$1.612.5%39.0K0.911.7K
$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. 4 strikes (avg 2.9%, max 4.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.3%15.5%4.8%1.0K1.2K
$287.00Sep 22Oct 3015.8%15.6%1.0%50.5K3.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.3%15.5%4.8%5131.1K
$287.00Sep 22Oct 3015.8%15.6%1.0%53.8K861

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 1.35, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Oct 5$0.10$0.90$0.1013%9.00$296.10
$291.00$292.00Sep 25$0.11$0.89$0.1116%8.09$291.11
$294.00$295.00Oct 1$0.11$0.89$0.1114%8.09$294.11
$294.00$295.00Oct 5$0.15$0.85$0.1518%5.67$294.15
$293.00$294.00Sep 29$0.10$0.90$0.1013%9.00$293.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$285.00Oct 6$0.85$1.15$0.8552%1.35$286.15
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$283.00$281.00Oct 6$0.50$1.50$0.5034%3.00$282.50
$280.00$278.00Oct 6$0.32$1.68$0.3224%5.25$279.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 0.26, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.62$0.62$2.3874%0.26$292.62
$288.00$289.00Oct 30$0.53$0.53$0.4753%1.13$288.53
$288.00$289.00Oct 23$0.51$0.51$0.4953%1.04$288.51
$290.00$292.00Oct 6$0.63$0.63$1.3765%0.46$290.63
$289.00$290.00Oct 16$0.46$0.46$0.5457%0.85$289.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 22$0.14$0.14$0.8667%0.16$285.86
$285.00$284.00Sep 23$0.20$0.20$0.8071%0.25$284.80
$286.00$285.00Sep 23$0.33$0.33$0.6757%0.49$285.67
$284.00$283.00Sep 24$0.18$0.18$0.8275%0.22$283.82
$284.00$283.00Sep 23$0.11$0.11$0.8981%0.12$283.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $0.61)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.6415.8%15.6%
$287.50Sep 25Oct 9$2.3816.3%16.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Sep 22Sep 23$0.6115.8%15.6%
$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 0.29% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$286.00Sep 22$0.63$0.20$0.83$285.17$286.830.29%
$287.00Sep 22$0.16$0.73$0.89$286.11$287.890.31%
$285.00Sep 22$1.49$0.06$1.55$283.45$286.550.54%
$288.00Sep 22$0.05$1.61$1.66$286.34$289.660.58%
$286.00Sep 23$1.27$0.81$2.08$283.92$288.080.73%
$287.00Sep 23$0.78$1.31$2.09$284.91$289.090.73%
$285.00Sep 23$1.94$0.48$2.42$282.58$287.420.84%
$288.00Sep 23$0.45$1.98$2.43$285.57$290.430.85%
$284.00Sep 22$2.46$0.03$2.49$281.51$286.490.87%
$289.00Sep 22$0.03$2.59$2.62$286.38$291.620.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$285.00Sep 22$0.05$0.06$0.11$284.89$288.11
$291.00$282.50Sep 23$0.08$0.14$0.22$282.28$291.22
$291.00$283.00Sep 23$0.08$0.17$0.25$282.75$291.25
$287.00$285.00Sep 22$0.16$0.06$0.22$284.78$287.22
$290.00$282.50Sep 23$0.14$0.14$0.28$282.22$290.28
$290.00$283.00Sep 23$0.14$0.17$0.31$282.69$290.31
$288.00$286.00Sep 22$0.05$0.20$0.25$285.75$288.25
$287.00$286.00Sep 22$0.16$0.20$0.36$285.64$287.36
$291.00$284.00Sep 23$0.08$0.28$0.36$283.64$291.36
$289.00$282.50Sep 23$0.25$0.14$0.39$282.11$289.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 0.72, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270294/295Oct 23$0.42$0.5855%0.72$269.58$294.42
267/268294/295Oct 30$0.45$0.5552%0.82$267.55$294.45
270/271294/295Oct 23$0.43$0.5754%0.75$270.57$294.43
268/269294/295Oct 30$0.46$0.5451%0.85$268.54$294.46
269/270294/295Oct 30$0.47$0.5350%0.89$269.53$294.47
273/274294/295Oct 30$0.52$0.4844%1.08$273.48$294.52
269/270293/294Oct 23$0.44$0.5652%0.79$269.56$293.44
275/276294/295Oct 23$0.50$0.5046%1.00$275.50$294.50
271/272294/295Oct 30$0.49$0.5147%0.96$271.51$294.49
270/271293/294Oct 23$0.45$0.5551%0.82$270.55$293.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 16$0.08$4.927%61.50
$265.00$270.00$275.00Sep 30$0.14$4.868%34.71
$285.00$286.00$287.00Sep 22$0.39$0.6163%1.56
$284.00$285.00$286.00Sep 22$0.11$0.8928%8.09
$286.00$287.00$288.00Sep 22$0.36$0.6459%1.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.13$9.876%75.92
$284.00$285.00$286.00Sep 22$0.11$0.8929%8.09
$285.00$286.00$287.00Sep 22$0.39$0.6163%1.56
$286.00$287.00$288.00Sep 22$0.35$0.6558%1.86
$291.00$293.00$295.00Sep 30$0.12$1.8814%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 529 found (best net $-1.68, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$270.001:2Sep 28-$1.68$13.32
$240.00$261.001:2Oct 23-$6.54$14.46
$270.00$277.001:2Sep 28-$2.91$4.09
$260.00$270.001:2Sep 23-$6.46$3.54
$284.00$285.001:2Sep 22-$0.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.63$11.37
$310.00$300.001:2Sep 30-$3.61$6.39
$295.00$289.001:2Oct 6-$0.16$5.84
$307.00$299.001:2Sep 23-$4.53$3.47
$300.00$295.001:2Sep 28-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.31%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.620.490.2%2.31%2.51%123134
$287.50Oct 30$6.350.480.4%2.22%2.59%2136
$288.00Oct 30$6.100.470.6%2.13%2.68%3197
$289.00Oct 30$5.580.450.9%1.95%2.85%64166
$290.00Oct 30$5.100.431.2%1.78%3.03%267290
$291.00Oct 30$4.640.401.6%1.62%3.22%35179
$292.00Oct 30$4.210.381.9%1.47%3.42%68407
$292.50Oct 30$4.000.372.1%1.40%3.52%2444
$293.00Oct 30$3.800.352.3%1.33%3.62%116181
$287.00Oct 23$5.690.490.2%1.99%2.19%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 513,645
Total Puts 498,798
Put/Call Ratio 0.97
Net Difference 14,847

Prior's Put/Call Breakdown

Total Calls 270,733
Total Puts 642,009
Put/Call Ratio 2.37
Net Difference -371,276

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