Tour v528
IWM
iShares Russell 2000 ETF
$286.53 +0.33%
(9/22 12:25) ◀
|
Tuesday, September 22, 2026 (12:30pm)
January 2026
|
▶ (9/22 12:41)
◀ 9/22 12:30 ▶

Option Volume

Detail
ℹ
Current (09/22 12:30pm) 1,016,542
Calls: 516,049 (51%)
Puts: 500,493 (49%)
Prior (09/18) 924,587
Calls: 276,341 (30%)
Puts: 648,246 (70%)
Current vs Prior +9.95%
Calls: +86.74% (Calls)
Puts: -22.79% (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 -34.00%
Calls: -7.54%
Puts: -49.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:30pm) $78.95M
Calls: $25.71M (33%)
Puts: $53.24M (67%)
Prior (09/18) $126.31M
Calls: $16.04M (13%)
Puts: $110.27M (87%)
Current vs Prior -37.49%
Calls: +60.32%
Puts: -51.72%
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 -81.43%
Calls: -89.84%
Puts: -69.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:30pm) 0.97
Prior (09/18) 2.35
Current vs Prior -58.66%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:30pm) 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% | 6.69%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -44.35% | -18.05%+158.11% | +25.30%-10.29% | -5.79%+914.53% | +79.84%
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 -55.27% | -35.84%+45.65% | +1.68%+6.87% | -3.71%+523.53% | +55.98%
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 -44.35% | -18.05%+158.11% | +25.30%-10.29% | -5.79%+914.53% | +79.84%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 1.54%
Calls: 2.86% | 1.49%
Puts: 3.13% | 1.60%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -25.74% | -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 -43.74% | -62.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($53.24M). 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
12:30BEARISHNEUTRALMIXED
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 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 163.463.47$3.470.3%1.3K0.4014.9K
$230.00Sep 2256.4056.58$56.490.3%--1.0030
$289.00Oct 305.635.65$5.640.4%700.45166
$290.00Oct 305.145.16$5.150.4%2670.43290
$291.00Oct 304.684.70$4.690.4%350.41179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 2233.4433.59$33.520.4%171.00--
$295.00Sep 228.458.49$8.470.5%510.99--
$324.00Sep 2237.4237.60$37.510.5%131.00--
$321.00Sep 2234.4234.59$34.510.5%151.00--
$323.00Sep 2236.4236.60$36.510.5%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 407 found (avg $0.36, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.170.18$0.185.6%51.1K0.293.7K
$286.00Sep 220.690.71$0.702.9%18.7K0.703.3K
$291.00Sep 230.070.08$0.0812.5%2.2K0.061.2K
$290.00Sep 230.130.14$0.147.1%9.7K0.109.9K
$289.00Sep 230.250.26$0.263.8%9.2K0.181.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.160.17$0.175.9%64.5K0.302.2K
$285.00Sep 220.050.06$0.0616.7%31.2K0.102.5K
$287.00Sep 220.630.65$0.643.1%53.9K0.71765
$283.00Sep 230.160.17$0.175.9%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 2256.4056.58$56.490.3%--1.0030
$260.00Sep 2226.4026.56$26.480.6%271.00--
$261.00Sep 2225.4025.58$25.490.7%271.001
$262.00Sep 2224.4024.58$24.490.7%251.00--
$263.00Sep 2223.4023.58$23.490.8%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2511.4511.66$11.561.8%--1.0010
$300.00Sep 2513.4213.67$13.551.8%191.0012
$303.00Sep 2516.4416.67$16.561.4%81.00--
$305.00Sep 2518.4218.67$18.551.3%--1.0013
$311.00Sep 2524.4224.67$24.551.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 1.0M, top 81.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.040.05$0.0520.0%81.8K0.097.7K
$289.00Sep 220.020.03$0.0333.3%74.7K0.045.1K
$287.00Sep 220.170.18$0.185.6%51.1K0.293.7K
$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 161.051.07$1.061.9%72.3K0.1498.0K
$286.00Sep 220.160.17$0.175.9%64.5K0.302.2K
$287.00Sep 220.630.65$0.643.1%53.9K0.71765
$288.00Sep 221.491.53$1.512.6%39.0K0.911.7K
$273.00Oct 161.151.18$1.172.6%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. 2 strikes (avg 5.5%, max 5.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.5%5.5%1.0K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.5%5.5%5131.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 49.00, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$296.00$297.00Oct 5$0.10$0.90$0.1013%9.00$296.10
$293.00$294.00Sep 29$0.10$0.90$0.1014%9.00$293.10
$298.00$300.00Oct 5$0.12$1.88$0.129%15.67$298.12
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$0.4834%3.17$282.52
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$276.00$270.00Oct 6$0.37$5.63$0.3714%15.22$275.63
$287.00$285.00Oct 6$0.86$1.14$0.8652%1.33$286.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.63$0.63$2.3774%0.27$292.63
$288.00$289.00Oct 30$0.53$0.53$0.4752%1.13$288.53
$290.00$292.00Oct 6$0.64$0.64$1.3665%0.47$290.64
$288.00$289.00Oct 16$0.50$0.50$0.5054%1.00$288.50
$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 23$0.32$0.32$0.6858%0.47$285.68
$286.00$285.00Sep 22$0.11$0.11$0.8970%0.12$285.89
$286.00$285.00Sep 24$0.36$0.36$0.6456%0.56$285.64
$285.00$284.00Sep 23$0.18$0.18$0.8272%0.22$284.82
$284.00$283.00Sep 24$0.17$0.17$0.8376%0.20$283.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.19, cheapest $2.01)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.3816.4%16.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0116.4%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%
$287.00Sep 22$0.18$0.64$0.82$286.18$287.820.29%
$286.00Sep 22$0.70$0.17$0.87$285.13$286.870.30%
$288.00Sep 22$0.05$1.51$1.56$286.44$289.560.54%
$285.00Sep 22$1.58$0.06$1.64$283.36$286.640.57%
$287.00Sep 23$0.82$1.25$2.07$284.93$289.070.72%
$286.00Sep 23$1.34$0.77$2.11$283.89$288.110.74%
$288.00Sep 23$0.48$1.91$2.39$285.61$290.390.83%
$285.00Sep 23$2.01$0.45$2.46$282.54$287.460.86%
$289.00Sep 22$0.03$2.49$2.52$286.48$291.520.88%
$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 1.52%)

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$0.18$0.06$0.24$284.76$287.24
$288.00$286.00Sep 22$0.05$0.17$0.22$285.78$288.22
$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
$287.00$286.00Sep 22$0.18$0.17$0.35$285.65$287.35
$291.00$284.00Sep 23$0.08$0.27$0.35$283.65$291.35
$290.00$284.00Sep 23$0.14$0.27$0.41$283.59$290.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 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
272/273292/293Oct 16$0.46$0.5451%0.85$272.54$292.46
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$0.5249%0.92$270.52$294.48
272/273293/294Oct 23$0.48$0.5248%0.92$272.52$293.48
276/277292/293Oct 16$0.52$0.4844%1.08$276.48$292.52
275/276292/293Oct 16$0.50$0.5046%1.00$275.50$292.50
270/271293/294Oct 23$0.45$0.5551%0.82$270.55$293.45
269/270294/295Oct 23$0.41$0.5955%0.69$269.59$294.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 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$0.11$4.898%44.45
$285.00$286.00$287.00Sep 22$0.36$0.6461%1.78
$286.00$287.00$288.00Sep 22$0.39$0.6162%1.56
$284.00$285.00$286.00Sep 22$0.10$0.9025%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.13$9.876%75.92
$291.00$293.00$295.00Sep 30$0.06$1.9414%32.33
$284.00$285.00$286.00Sep 22$0.08$0.9225%11.50
$285.00$286.00$287.00Sep 22$0.36$0.6461%1.78
$286.00$287.00$288.00Sep 22$0.40$0.6062%1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 531 found (best net $-6.47, 516 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.47$14.53
$255.00$270.001:2Sep 28-$1.88$13.12
$270.00$277.001:2Sep 28-$2.91$4.09
$260.00$270.001:2Sep 23-$6.67$3.33
$292.00$295.001:2Oct 6-$0.11$2.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.55$11.45
$310.00$300.001:2Sep 30-$3.55$6.45
$295.00$289.001:2Oct 6-$0.08$5.92
$307.00$299.001:2Sep 23-$4.55$3.45
$300.00$295.001:2Sep 28-$3.66$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.33%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.680.490.2%2.33%2.50%123134
$287.50Oct 30$6.400.480.3%2.23%2.57%2136
$288.00Oct 30$6.150.480.5%2.15%2.66%3197
$289.00Oct 30$5.630.450.9%1.96%2.83%70166
$290.00Oct 30$5.140.431.2%1.79%3.00%267290
$291.00Oct 30$4.680.411.6%1.63%3.19%35179
$292.00Oct 30$4.240.381.9%1.48%3.39%68407
$292.50Oct 30$4.040.372.1%1.41%3.49%2644
$293.00Oct 30$3.840.362.3%1.34%3.60%118181
$287.00Oct 23$5.750.490.2%2.01%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 516,049
Total Puts 500,493
Put/Call Ratio 0.97
Net Difference 15,556

Prior's Put/Call Breakdown

Total Calls 276,341
Total Puts 648,246
Put/Call Ratio 2.35
Net Difference -371,905

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