Tour v528
IWM
iShares Russell 2000 ETF
$286.92 +0.47%
(9/22 12:30) ◀
|
Tuesday, September 22, 2026 (12:40pm)
January 2026
|
▶ (9/22 12:45)
◀ 9/22 12:41 ▶

Option Volume

Detail
ℹ
Current (09/22 12:40pm) 1,039,201
Calls: 527,912 (51%)
Puts: 511,289 (49%)
Prior (09/18) 984,420
Calls: 284,738 (29%)
Puts: 699,682 (71%)
Current vs Prior +5.56%
Calls: +85.40% (Calls)
Puts: -26.93% (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 -32.53%
Calls: -5.42%
Puts: -47.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:40pm) $78.27M
Calls: $29.99M (38%)
Puts: $48.27M (62%)
Prior (09/18) $139.01M
Calls: $17.03M (12%)
Puts: $121.99M (88%)
Current vs Prior -43.70%
Calls: +76.17%
Puts: -60.43%
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 -81.59%
Calls: -88.15%
Puts: -71.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:40pm) 0.97
Prior (09/18) 2.46
Current vs Prior -60.59%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:40pm) 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 0.49% | 0.92%0.92% | 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 -41.11% | -16.27%+163.74% | +25.76%-9.97% | -5.20%+920.10% | +80.06%
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 -52.66% | -34.45%+48.82% | +2.05%+7.26% | -3.11%+526.96% | +56.17%
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 -41.11% | -16.27%+163.74% | +25.76%-9.97% | -5.20%+920.10% | +80.06%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.72% | 1.57%
Calls: 2.94% | 1.26%
Puts: 2.50% | 1.89%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -32.67% | -59.11%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -49.00% | -61.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($48.27M). P/C ratio dropping 61% - 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
12:40BEARISHNEUTRALMIXED
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 1,011 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 305.835.85$5.840.3%890.46166
$290.00Oct 305.335.35$5.340.4%2670.44290
$230.00Sep 2256.7456.98$56.860.4%--1.0030
$292.00Oct 304.414.43$4.420.5%690.39407
$292.50Oct 304.204.22$4.210.5%270.3844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 165.455.48$5.470.5%3160.562.5K
$287.00Sep 251.671.68$1.670.6%2.3K0.502.4K
$288.00Oct 164.954.98$4.970.6%2250.5325.2K
$277.00Oct 161.641.65$1.650.6%4460.2133.4K
$324.00Sep 2237.0337.26$37.140.6%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 415 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.070.08$0.0812.5%83.5K0.147.7K
$287.00Sep 220.310.32$0.323.1%55.1K0.463.7K
$292.00Sep 230.060.07$0.0714.3%1.2K0.05753
$291.00Sep 230.100.11$0.119.1%2.2K0.081.2K
$290.00Sep 230.180.19$0.195.3%10.0K0.139.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.090.10$0.1010.0%67.7K0.182.2K
$287.00Sep 220.390.40$0.402.5%55.1K0.54765
$282.50Sep 230.110.12$0.128.3%880.08458
$282.00Sep 230.090.10$0.1010.0%3760.07791
$283.00Sep 230.140.15$0.156.7%8900.10786

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 2256.7456.98$56.860.4%--1.0030
$260.00Sep 2226.7426.97$26.850.9%271.00--
$261.00Sep 2225.7425.97$25.850.9%271.001
$262.00Sep 2224.7424.97$24.850.9%251.00--
$263.00Sep 2223.7423.97$23.851.0%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2510.9711.24$11.112.4%--1.0010
$300.00Sep 2512.9413.23$13.092.2%191.0012
$303.00Sep 2516.0016.26$16.131.6%81.00--
$305.00Sep 2517.9218.27$18.101.9%--1.0013
$311.00Sep 2524.0024.27$24.141.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,105 active (total vol 1.0M, top 83.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.070.08$0.0812.5%83.5K0.147.7K
$289.00Sep 220.020.03$0.0333.3%75.1K0.055.1K
$287.00Sep 220.310.32$0.323.1%55.1K0.463.7K
$290.00Sep 220.010.02$0.0250.0%29.0K0.034.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.011.03$1.022.0%72.3K0.1498.0K
$286.00Sep 220.090.10$0.1010.0%67.7K0.182.2K
$287.00Sep 220.390.40$0.402.5%55.1K0.54765
$288.00Sep 221.141.17$1.152.6%39.1K0.861.7K
$273.00Oct 161.111.13$1.121.8%36.0K0.1534.6K

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 6.6%, max 8.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3017.2%15.9%8.0%19.6K3.4K
$287.50Sep 25Oct 3016.3%15.6%5.0%1.0K1.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$286.00Sep 22Oct 3017.2%15.9%8.0%67.8K2.4K
$287.50Sep 25Oct 3016.4%15.6%5.3%5221.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 51.63, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Oct 2$0.11$0.89$0.1115%8.09$295.11
$294.00$295.00Sep 30$0.10$0.90$0.1014%9.00$294.10
$292.00$293.00Sep 28$0.12$0.88$0.1217%7.33$292.12
$293.00$294.00Sep 29$0.11$0.89$0.1115%8.09$293.11
$294.00$295.00Oct 1$0.12$0.88$0.1216%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.19$9.81$0.197%51.63$269.81
$276.00$270.00Oct 6$0.34$5.66$0.3413%16.65$275.66
$283.00$281.00Oct 6$0.46$1.54$0.4632%3.35$282.54
$286.00$285.00Oct 16$0.37$0.63$0.3746%1.70$285.63
$280.00$278.00Oct 6$0.29$1.71$0.2922%5.90$279.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.29, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.68$0.68$2.3272%0.29$292.68
$288.00$289.00Oct 30$0.54$0.54$0.4652%1.17$288.54
$288.00$289.00Oct 23$0.53$0.53$0.4752%1.13$288.53
$287.00$288.00Oct 5$0.53$0.53$0.4750%1.13$287.53
$287.00$288.00Oct 6$0.53$0.53$0.4750%1.13$287.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.26$0.26$0.7464%0.35$285.74
$286.00$285.00Sep 24$0.31$0.31$0.6961%0.45$285.69
$285.00$284.00Sep 23$0.15$0.15$0.8576%0.18$284.85
$285.00$284.00Sep 25$0.25$0.25$0.7568%0.33$284.75
$285.00$284.00Sep 24$0.21$0.21$0.7971%0.27$284.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.45, cheapest $2.02)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4216.3%16.9%
$287.00Sep 22Sep 23$0.6815.4%16.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0216.4%16.9%
$287.00Sep 22Sep 23$0.6615.4%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.25% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.32$0.40$0.72$286.28$287.720.25%
$286.00Sep 22$1.02$0.10$1.12$284.88$287.120.39%
$288.00Sep 22$0.08$1.15$1.23$286.77$289.230.43%
$285.00Sep 22$1.95$0.04$1.99$283.01$286.990.69%
$287.00Sep 23$1.00$1.06$2.06$284.94$289.060.72%
$289.00Sep 22$0.03$2.13$2.16$286.84$291.160.75%
$286.00Sep 23$1.59$0.64$2.23$283.77$288.230.78%
$288.00Sep 23$0.60$1.64$2.24$285.76$290.240.78%
$285.00Sep 23$2.33$0.38$2.71$282.29$287.710.94%
$289.00Sep 23$0.34$2.38$2.72$286.28$291.720.95%

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$0.08$0.04$0.12$284.88$288.12
$288.00$286.00Sep 22$0.08$0.10$0.18$285.82$288.18
$291.00$282.50Sep 23$0.11$0.12$0.23$282.27$291.23
$291.00$283.00Sep 23$0.11$0.15$0.26$282.74$291.26
$290.00$282.50Sep 23$0.19$0.12$0.31$282.19$290.31
$290.00$283.00Sep 23$0.19$0.15$0.34$282.66$290.34
$291.00$284.00Sep 23$0.11$0.23$0.34$283.66$291.34
$290.00$284.00Sep 23$0.19$0.23$0.42$283.58$290.42
$291.00$282.50Sep 24$0.25$0.26$0.51$281.99$291.51
$289.00$282.50Sep 23$0.34$0.12$0.46$282.04$289.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269294/295Oct 30$0.47$0.5350%0.89$268.53$294.47
272/273293/294Oct 23$0.49$0.5148%0.96$272.51$293.49
274/275294/295Oct 30$0.54$0.4643%1.17$274.46$294.54
272/273294/295Oct 30$0.51$0.4946%1.04$272.49$294.51
271/272293/294Oct 23$0.47$0.5349%0.89$271.53$293.47
269/270294/295Oct 30$0.47$0.5349%0.89$269.53$294.47
272/273292/293Oct 16$0.46$0.5450%0.85$272.54$292.46
272/273293/294Oct 16$0.43$0.5753%0.75$272.57$293.43
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
274/275293/294Oct 23$0.51$0.4945%1.04$274.49$293.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.23$0.7747%3.35
$245.00$250.00$255.00Oct 16$0.09$4.916%54.56
$287.00$288.00$289.00Sep 22$0.19$0.8141%4.26
$286.00$287.00$288.00Sep 22$0.46$0.5468%1.17
$287.00$288.00$289.00Sep 23$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.12$9.885%82.33
$285.00$286.00$287.00Sep 22$0.24$0.7647%3.17
$286.00$287.00$288.00Sep 22$0.45$0.5568%1.22
$287.00$288.00$289.00Sep 22$0.23$0.7741%3.35
$286.00$287.00$288.00Sep 24$0.11$0.8922%8.09

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 $-6.89, 521 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.89$14.11
$255.00$270.001:2Sep 28-$2.14$12.86
$270.00$277.001:2Sep 28-$3.34$3.66
$260.00$270.001:2Sep 23-$6.88$3.12
$285.00$286.001:2Sep 22-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.10$11.90
$310.00$300.001:2Sep 30-$3.15$6.85
$307.00$299.001:2Sep 23-$4.10$3.90
$295.00$289.001:2Oct 6-$0.02$5.98
$300.00$295.001:2Sep 28-$3.31$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.40%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.900.510.0%2.40%2.43%123134
$287.50Oct 30$6.620.490.2%2.31%2.51%2136
$288.00Oct 30$6.350.480.4%2.21%2.59%3197
$289.00Oct 30$5.830.460.7%2.03%2.76%89166
$290.00Oct 30$5.330.441.1%1.86%2.93%267290
$291.00Oct 30$4.850.411.4%1.69%3.11%40179
$292.00Oct 30$4.410.391.8%1.54%3.31%69407
$292.50Oct 30$4.200.381.9%1.46%3.41%2744
$293.00Oct 30$3.990.372.1%1.39%3.51%120181
$287.00Oct 23$5.970.510.0%2.08%2.11%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 527,912
Total Puts 511,289
Put/Call Ratio 0.97
Net Difference 16,623

Prior's Put/Call Breakdown

Total Calls 284,738
Total Puts 699,682
Put/Call Ratio 2.46
Net Difference -414,944

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