Tour v528
IWM
iShares Russell 2000 ETF
$286.80 +0.43%
(9/22 12:41) ◀
|
Tuesday, September 22, 2026 (12:45pm)
January 2026
|
▶ (9/22 12:50)
◀ 9/22 12:45 ▶

Option Volume

Detail
ℹ
Current (09/22 12:45pm) 1,045,561
Calls: 531,218 (51%)
Puts: 514,343 (49%)
Prior (09/18) 990,800
Calls: 287,914 (29%)
Puts: 702,886 (71%)
Current vs Prior +5.53%
Calls: +84.51% (Calls)
Puts: -26.82% (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 -32.11%
Calls: -4.83%
Puts: -47.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:45pm) $79.81M
Calls: $29.21M (37%)
Puts: $50.60M (63%)
Prior (09/18) $137.49M
Calls: $17.73M (13%)
Puts: $119.76M (87%)
Current vs Prior -41.96%
Calls: +64.71%
Puts: -57.75%
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 -81.23%
Calls: -88.46%
Puts: -70.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:45pm) 0.97
Prior (09/18) 2.44
Current vs Prior -60.34%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:45pm) 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% | 0.92%0.92% | 1.39%1.39% | 2.31%3.59% | 6.71%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -43.57% | -16.86%+161.85% | +25.81%-9.93% | -4.87%+924.53% | +80.23%
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 -54.64% | -34.91%+47.76% | +2.09%+7.31% | -2.78%+529.68% | +56.32%
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 -43.57% | -16.86%+161.85% | +25.81%-9.93% | -4.87%+924.53% | +80.23%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.64% | 1.56%
Calls: 1.11% | 1.32%
Puts: 2.17% | 1.79%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -59.41% | -59.38%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -69.25% | -61.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($50.60M). P/C ratio dropping 60% - 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
12:45BEARISHNEUTRALMIXED
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 1,012 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.7256.94$56.830.4%--1.0030
$274.00Oct 3016.1416.21$16.180.4%50.7845
$289.00Oct 164.074.09$4.080.5%6840.442.7K
$277.00Oct 3013.7113.78$13.750.5%120.7321
$289.00Oct 305.805.83$5.820.5%990.46166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 165.545.57$5.560.5%3200.562.5K
$324.00Sep 2237.0637.27$37.170.6%131.00--
$287.00Sep 251.731.74$1.740.6%2.4K0.512.4K
$325.00Sep 2238.0638.28$38.170.6%131.00--
$323.00Sep 2236.0636.27$36.170.6%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 418 found (avg $0.35, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%83.8K0.127.7K
$287.00Sep 220.250.26$0.263.8%56.3K0.403.7K
$286.00Sep 220.890.90$0.901.1%19.7K0.803.3K
$291.00Sep 230.100.11$0.119.1%2.2K0.081.2K
$292.00Sep 230.060.07$0.0714.3%1.2K0.05753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.100.11$0.119.1%68.6K0.202.2K
$287.00Sep 220.450.46$0.462.2%55.4K0.60765
$283.00Sep 230.140.15$0.156.7%8900.10786
$282.50Sep 230.110.12$0.128.3%880.08458
$282.00Sep 230.090.10$0.1010.0%3760.07791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.7256.94$56.830.4%--1.0030
$260.00Sep 2226.7226.94$26.830.8%271.00--
$261.00Sep 2225.7225.94$25.830.9%271.001
$262.00Sep 2224.7424.94$24.840.8%251.00--
$263.00Sep 2223.7423.94$23.840.8%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Sep 237.057.29$7.173.3%211.00--
$295.00Sep 238.058.27$8.162.7%401.00--
$296.00Sep 239.059.29$9.172.6%11.00--
$298.00Sep 2311.0511.28$11.172.1%121.00--
$299.00Sep 2312.0412.28$12.162.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,107 active (total vol 1.0M, top 83.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%83.8K0.127.7K
$289.00Sep 220.020.03$0.0333.3%75.1K0.055.1K
$287.00Sep 220.250.26$0.263.8%56.3K0.403.7K
$290.00Sep 220.010.02$0.0250.0%29.0K0.024.6K
$300.00Sep 300.100.11$0.119.1%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.041.05$1.051.0%72.3K0.1498.0K
$286.00Sep 220.100.11$0.119.1%68.6K0.202.2K
$287.00Sep 220.450.46$0.462.2%55.4K0.60765
$288.00Sep 221.251.29$1.273.1%39.1K0.881.7K
$273.00Oct 161.141.16$1.151.7%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 2.9%, max 5.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.6%4.7%1.0K1.2K
$286.00Sep 22Oct 3016.1%16.0%0.9%19.7K3.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.6%5.0%5231.1K
$286.00Sep 22Oct 3016.1%16.0%0.9%68.7K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 51.63, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Sep 25$0.12$0.88$0.1218%7.33$291.12
$286.00$287.00Sep 22$0.64$0.36$0.6480%0.56$286.64
$292.00$293.00Sep 28$0.12$0.88$0.1216%7.33$292.12
$294.00$295.00Oct 1$0.12$0.88$0.1216%7.33$294.12
$296.00$297.00Oct 5$0.11$0.89$0.1114%8.09$296.11
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$0.35$5.65$0.3514%16.14$275.65
$283.00$281.00Oct 6$0.48$1.52$0.4832%3.17$282.52
$286.00$285.00Oct 30$0.39$0.61$0.3947%1.56$285.61
$280.00$278.00Oct 6$0.30$1.70$0.3022%5.67$279.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.28, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.66$0.66$2.3472%0.28$292.66
$287.00$288.00Oct 6$0.53$0.53$0.4751%1.13$287.53
$288.00$289.00Oct 23$0.52$0.52$0.4852%1.08$288.52
$288.00$289.00Oct 16$0.51$0.51$0.4953%1.04$288.51
$290.00$292.00Oct 6$0.67$0.67$1.3364%0.50$290.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.28$0.28$0.7262%0.39$285.72
$285.00$284.00Sep 24$0.23$0.23$0.7769%0.30$284.77
$285.00$284.00Sep 23$0.16$0.16$0.8475%0.19$284.84
$283.00$282.00Sep 28$0.18$0.18$0.8276%0.22$282.82
$284.00$283.00Sep 24$0.15$0.15$0.8578%0.18$283.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.46, cheapest $2.04)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4316.4%16.9%
$287.00Sep 22Sep 23$0.6915.3%16.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0416.4%16.9%
$287.00Sep 22Sep 23$0.6615.3%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$0.26$0.46$0.72$286.28$287.720.25%
$286.00Sep 22$0.90$0.11$1.01$284.99$287.010.35%
$288.00Sep 22$0.07$1.27$1.34$286.66$289.340.47%
$285.00Sep 22$1.83$0.04$1.87$283.13$286.870.65%
$287.00Sep 23$0.95$1.12$2.07$284.93$289.070.72%
$286.00Sep 23$1.51$0.68$2.19$283.81$288.190.76%
$289.00Sep 22$0.03$2.19$2.22$286.78$291.220.77%
$288.00Sep 23$0.56$1.74$2.30$285.70$290.300.80%
$285.00Sep 23$2.24$0.40$2.64$282.36$287.640.92%
$287.00Sep 24$1.33$1.46$2.79$284.21$289.790.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$285.00Sep 22$0.07$0.04$0.11$284.89$288.11
$288.00$286.00Sep 22$0.07$0.11$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$0.18$0.12$0.30$282.20$290.30
$290.00$283.00Sep 23$0.18$0.15$0.33$282.67$290.33
$291.00$284.00Sep 23$0.11$0.24$0.35$283.65$291.35
$287.00$285.00Sep 22$0.26$0.04$0.30$284.70$287.30
$290.00$284.00Sep 23$0.18$0.24$0.42$283.58$290.42
$287.00$286.00Sep 22$0.26$0.11$0.37$285.63$287.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 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
272/273294/295Oct 30$0.51$0.4946%1.04$272.49$294.51
268/269294/295Oct 30$0.46$0.5450%0.85$268.54$294.46
269/270294/295Oct 23$0.42$0.5854%0.72$269.58$294.42
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
272/273293/294Oct 23$0.48$0.5248%0.92$272.52$293.48
274/275293/294Oct 23$0.51$0.4945%1.04$274.49$293.51
272/273294/295Oct 23$0.45$0.5551%0.82$272.55$294.45
274/275294/295Oct 23$0.48$0.5248%0.92$274.52$294.48
275/276292/293Oct 16$0.50$0.5046%1.00$275.50$292.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 16$0.07$4.937%70.43
$285.00$286.00$287.00Sep 22$0.29$0.7153%2.45
$287.00$288.00$289.00Sep 22$0.15$0.8535%5.67
$286.00$287.00$288.00Sep 22$0.45$0.5567%1.22
$284.00$285.00$286.00Sep 23$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.12$9.885%82.33
$287.00$288.00$289.00Sep 22$0.11$0.8935%8.09
$285.00$286.00$287.00Sep 22$0.28$0.7254%2.57
$284.00$285.00$286.00Sep 22$0.05$0.9518%19.00
$286.00$287.00$288.00Sep 22$0.46$0.5467%1.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 530 found (best net $-6.87, 518 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.87$14.13
$255.00$270.001:2Sep 28-$2.12$12.88
$270.00$277.001:2Sep 28-$3.34$3.66
$260.00$270.001:2Sep 23-$6.87$3.13
$292.00$295.001:2Oct 6-$0.16$2.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.20$11.80
$310.00$300.001:2Sep 30-$3.22$6.78
$307.00$299.001:2Sep 23-$4.15$3.85
$295.00$289.001:2Oct 6-$0.03$5.97
$300.00$295.001:2Sep 28-$3.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.39%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.860.500.1%2.39%2.46%177134
$287.50Oct 30$6.580.490.2%2.29%2.54%4136
$288.00Oct 30$6.300.480.4%2.20%2.62%3197
$289.00Oct 30$5.800.460.8%2.02%2.79%99166
$290.00Oct 30$5.300.441.1%1.85%2.96%267290
$291.00Oct 30$4.830.411.5%1.68%3.15%46179
$292.00Oct 30$4.390.391.8%1.53%3.34%69407
$292.50Oct 30$4.180.382.0%1.46%3.44%2744
$293.00Oct 30$3.980.362.2%1.39%3.55%120181
$294.00Oct 30$3.590.342.5%1.25%3.76%7465

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 531,218
Total Puts 514,343
Put/Call Ratio 0.97
Net Difference 16,875

Prior's Put/Call Breakdown

Total Calls 287,914
Total Puts 702,886
Put/Call Ratio 2.44
Net Difference -414,972

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