Tour v528
IWM
iShares Russell 2000 ETF
$287.14 +0.55%
(9/22 12:45) ◀
|
Tuesday, September 22, 2026 (12:50pm)
January 2026
|
▶ (9/22 12:55)
◀ 9/22 12:50 ▶

Option Volume

Detail
ℹ
Current (09/22 12:50pm) 1,058,057
Calls: 538,506 (51%)
Puts: 519,551 (49%)
Prior (09/18) 1,004,664
Calls: 292,324 (29%)
Puts: 712,340 (71%)
Current vs Prior +5.31%
Calls: +84.22% (Calls)
Puts: -27.06% (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 -31.30%
Calls: -3.52%
Puts: -47.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:50pm) $80.15M
Calls: $33.69M (42%)
Puts: $46.46M (58%)
Prior (09/18) $136.54M
Calls: $19.09M (14%)
Puts: $117.46M (86%)
Current vs Prior -41.30%
Calls: +76.50%
Puts: -60.44%
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 -81.15%
Calls: -86.69%
Puts: -72.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:50pm) 0.96
Prior (09/18) 2.44
Current vs Prior -60.41%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -48.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:50pm) 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% | 0.91%0.91% | 1.28%1.28% | 2.29%3.55% | 6.72%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -41.15% | -17.28%+160.54% | +16.19%-16.82% | -5.84%+914.36% | +80.48%
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 -52.70% | -35.24%+47.02% | -5.72%-0.90% | -3.77%+523.43% | +56.54%
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 -41.15% | -17.28%+160.54% | +16.19%-16.82% | -5.84%+914.36% | +80.48%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 1.56%
Calls: 2.27% | 1.79%
Puts: 3.06% | 1.33%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -33.91% | -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 -49.93% | -61.80%
Liquidity Good
+
Add Card

🤖 AI Insights

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
12:50BEARISHNEUTRALMIXED
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 1,016 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.0457.22$57.130.3%--1.0030
$277.00Oct 1612.4712.53$12.500.5%10.79145
$278.00Oct 1611.6411.70$11.670.5%10.77326
$274.00Oct 3016.4116.50$16.450.5%50.7945
$279.00Oct 1610.8310.89$10.860.6%30.75110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Sep 2234.7834.96$34.870.5%191.00--
$318.00Sep 2230.7830.94$30.860.5%121.00--
$325.00Sep 2237.7837.98$37.880.5%131.00--
$324.00Sep 2236.7836.98$36.880.5%131.00--
$323.00Sep 2235.7835.98$35.880.6%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 399 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.110.12$0.128.3%85.5K0.207.7K
$287.00Sep 220.430.44$0.442.3%58.6K0.563.7K
$292.00Sep 230.060.07$0.0714.3%1.2K0.05753
$291.00Sep 230.120.13$0.137.7%2.2K0.091.2K
$290.00Sep 230.210.22$0.224.5%10.1K0.159.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.060.07$0.0714.3%70.5K0.132.2K
$287.00Sep 220.290.30$0.303.3%56.5K0.44765
$288.00Sep 220.960.99$0.983.1%39.2K0.801.7K
$282.50Sep 230.090.10$0.1010.0%880.07458
$283.00Sep 230.120.13$0.137.7%8900.09786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.0457.22$57.130.3%--1.0030
$260.00Sep 2227.0627.22$27.140.6%271.00--
$261.00Sep 2226.0626.22$26.140.6%271.001
$262.00Sep 2225.0625.22$25.140.6%251.00--
$263.00Sep 2224.0624.22$24.140.7%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Sep 248.789.01$8.902.6%11.00--
$297.00Sep 249.779.99$9.882.2%11.00--
$299.00Sep 2411.7711.99$11.881.9%11.00--
$298.00Sep 2510.7810.98$10.881.8%--1.0010
$300.00Sep 2512.7912.97$12.881.4%191.0012

Most actively traded options today. High liquidity = easy entry/exit. 1,114 active (total vol 1.1M, top 85.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.110.12$0.128.3%85.5K0.207.7K
$289.00Sep 220.030.04$0.0425.0%75.4K0.075.1K
$287.00Sep 220.430.44$0.442.3%58.6K0.563.7K
$290.00Sep 220.010.02$0.0250.0%29.1K0.034.6K
$300.00Sep 300.110.12$0.128.3%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.001.01$1.001.0%72.3K0.1498.0K
$286.00Sep 220.060.07$0.0714.3%70.5K0.132.2K
$287.00Sep 220.290.30$0.303.3%56.5K0.44765
$288.00Sep 220.960.99$0.983.1%39.2K0.801.7K
$273.00Oct 161.091.11$1.101.8%36.1K0.1534.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.2%, max 16.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.2%15.6%16.4%85.5K7.9K
$287.50Sep 25Oct 3016.4%15.7%4.7%1.0K1.2K
$287.00Sep 22Oct 3015.9%15.8%0.6%58.8K3.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.2%15.6%16.4%39.2K1.9K
$287.50Sep 25Oct 3016.4%15.7%4.7%5271.1K
$287.00Sep 22Oct 3015.9%15.8%0.6%56.6K861

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 54.56, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Sep 29$0.12$0.88$0.1216%7.33$293.12
$296.00$297.00Oct 2$0.10$0.90$0.1013%9.00$296.10
$293.00$294.00Oct 2$0.19$0.81$0.1923%4.26$293.19
$290.00$291.00Sep 24$0.15$0.85$0.1522%5.67$290.15
$296.00$297.00Oct 5$0.12$0.88$0.1215%7.33$296.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.18$9.82$0.186%54.56$269.82
$283.00$281.00Oct 6$0.44$1.56$0.4431%3.55$282.56
$287.00$286.00Oct 23$0.40$0.60$0.4049%1.50$286.60
$276.00$270.00Oct 6$0.34$5.66$0.3413%16.65$275.66
$280.00$278.00Oct 6$0.28$1.72$0.2821%6.14$279.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.31, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.71$0.71$2.2971%0.31$292.71
$288.00$289.00Oct 23$0.54$0.54$0.4652%1.17$288.54
$288.00$289.00Oct 30$0.54$0.54$0.4651%1.17$288.54
$288.00$289.00Oct 16$0.52$0.52$0.4852%1.08$288.52
$289.00$290.00Oct 30$0.51$0.51$0.4953%1.04$289.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.23$0.23$0.7756%0.30$286.77
$287.00$286.00Sep 23$0.39$0.39$0.6152%0.64$286.61
$286.00$285.00Sep 23$0.23$0.23$0.7767%0.30$285.77
$285.00$284.00Sep 24$0.20$0.20$0.8073%0.25$284.80
$286.00$285.00Sep 24$0.29$0.29$0.7163%0.41$285.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.46, cheapest $2.06)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4516.4%14.9%
$287.00Sep 22Sep 23$0.6815.9%15.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0616.4%14.9%
$287.00Sep 22Sep 23$0.6515.9%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.26% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.44$0.30$0.74$286.26$287.740.26%
$288.00Sep 22$0.12$0.98$1.10$286.90$289.100.38%
$286.00Sep 22$1.20$0.07$1.27$284.73$287.270.44%
$289.00Sep 22$0.04$1.90$1.94$287.06$290.940.68%
$287.00Sep 23$1.12$0.95$2.07$284.93$289.070.72%
$288.00Sep 23$0.68$1.50$2.18$285.82$290.180.76%
$285.00Sep 22$2.17$0.03$2.20$282.80$287.200.77%
$286.00Sep 23$1.73$0.56$2.29$283.71$288.290.80%
$289.00Sep 23$0.39$2.22$2.61$286.39$291.610.91%
$287.00Sep 24$1.50$1.30$2.80$284.20$289.800.98%

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
$289.00$286.00Sep 22$0.04$0.07$0.11$285.89$289.11
$292.00$283.00Sep 23$0.07$0.13$0.20$282.80$292.20
$288.00$286.00Sep 22$0.12$0.07$0.19$285.81$288.19
$291.00$283.00Sep 23$0.13$0.13$0.26$282.74$291.26
$292.00$284.00Sep 23$0.07$0.20$0.27$283.73$292.27
$291.00$284.00Sep 23$0.13$0.20$0.33$283.67$291.33
$290.00$283.00Sep 23$0.22$0.13$0.35$282.65$290.35
$290.00$284.00Sep 23$0.22$0.20$0.42$283.58$290.42
$292.00$283.00Sep 24$0.18$0.28$0.46$282.54$292.46
$292.00$285.00Sep 23$0.07$0.33$0.40$284.60$292.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 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
272/273295/296Oct 23$0.44$0.5653%0.79$272.56$295.44
269/270294/295Oct 30$0.48$0.5249%0.92$269.52$294.48
273/274294/295Oct 30$0.53$0.4744%1.13$273.47$294.53
270/271294/295Oct 30$0.49$0.5148%0.96$270.51$294.49
271/272294/295Oct 30$0.50$0.5046%1.00$271.50$294.50
276/277295/296Oct 23$0.50$0.5046%1.00$276.50$295.50
268/269295/296Oct 30$0.44$0.5652%0.79$268.56$295.44
274/275294/295Oct 30$0.54$0.4642%1.17$274.46$294.54
272/273294/295Oct 23$0.46$0.5450%0.85$272.54$294.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 16$0.10$4.907%49.00
$287.00$288.00$289.00Sep 22$0.24$0.7650%3.17
$286.00$287.00$288.00Sep 22$0.44$0.5667%1.27
$265.00$270.00$275.00Sep 30$0.08$4.925%61.50
$288.00$289.00$290.00Sep 22$0.06$0.9418%15.67
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$0.24$0.7650%3.17
$285.00$286.00$287.00Sep 22$0.19$0.8139%4.26
$288.00$289.00$290.00Sep 22$0.05$0.9518%19.00
$286.00$287.00$288.00Sep 22$0.45$0.5567%1.22

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 $-7.17, 515 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.17$13.83
$255.00$270.001:2Sep 28-$2.42$12.58
$270.00$277.001:2Sep 28-$3.57$3.43
$260.00$270.001:2Sep 23-$7.26$2.74
$285.00$286.001:2Sep 22-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.88$12.12
$310.00$300.001:2Sep 30-$2.94$7.06
$307.00$299.001:2Sep 23-$3.85$4.15
$300.00$295.001:2Sep 28-$3.02$1.98
$313.00$304.001:2Sep 28-$7.84$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.35%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.760.500.1%2.35%2.48%4136
$288.00Oct 30$6.480.490.3%2.26%2.56%3197
$289.00Oct 30$5.970.470.7%2.08%2.73%99166
$290.00Oct 30$5.460.451.0%1.90%2.90%267290
$291.00Oct 30$4.980.421.3%1.73%3.08%46179
$292.00Oct 30$4.530.401.7%1.58%3.27%69407
$292.50Oct 30$4.320.391.9%1.50%3.37%2744
$293.00Oct 30$4.110.372.0%1.43%3.47%120181
$294.00Oct 30$3.720.352.4%1.30%3.68%7565
$287.50Oct 23$5.830.500.1%2.03%2.16%11240

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 538,506
Total Puts 519,551
Put/Call Ratio 0.96
Net Difference 18,955

Prior's Put/Call Breakdown

Total Calls 292,324
Total Puts 712,340
Put/Call Ratio 2.44
Net Difference -420,016

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