Tour v528
IWM
iShares Russell 2000 ETF
$286.98 +0.49%
(9/22 12:50) ◀
|
Tuesday, September 22, 2026 (12:55pm)
January 2026
|
▶ (9/22 13:00)
◀ 9/22 12:55 ▶

Option Volume

Detail
ℹ
Current (09/22 12:55pm) 1,089,351
Calls: 548,369 (50%)
Puts: 540,982 (50%)
Prior (09/18) 1,019,431
Calls: 301,672 (30%)
Puts: 717,759 (70%)
Current vs Prior +6.86%
Calls: +81.78% (Calls)
Puts: -24.63% (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 -29.27%
Calls: -1.75%
Puts: -44.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:55pm) $83.53M
Calls: $32.63M (39%)
Puts: $50.90M (61%)
Prior (09/18) $135.35M
Calls: $19.56M (14%)
Puts: $115.79M (86%)
Current vs Prior -38.28%
Calls: +66.81%
Puts: -56.04%
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 -80.35%
Calls: -87.11%
Puts: -70.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:55pm) 0.99
Prior (09/18) 2.38
Current vs Prior -58.54%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 12:55pm) 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% | 0.93%0.93% | 1.41%1.41% | 2.33%3.60% | 6.73%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -41.54% | -15.34%+166.68% | +27.94%-8.41% | -3.93%+928.84% | +80.68%
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 -53.00% | -33.72%+50.48% | +3.82%+9.12% | -1.81%+532.33% | +56.71%
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 -41.54% | -15.34%+166.68% | +27.94%-8.41% | -3.93%+928.84% | +80.68%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.73% | 1.09%
Calls: 1.90% | 1.22%
Puts: 5.56% | 0.96%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -7.67% | -71.61%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -30.06% | -73.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($50.90M). 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
12:55BEARISHNEUTRALMIXED
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 1,025 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.8957.05$56.970.3%--1.0030
$277.50Oct 3013.4613.53$13.500.5%50.7336
$260.00Sep 2226.8827.02$26.950.5%271.00--
$290.00Oct 163.703.72$3.710.5%1.6K0.4114.9K
$261.00Sep 2225.8826.02$25.950.5%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Sep 2234.9835.11$35.050.4%191.00--
$324.00Sep 2236.9837.12$37.050.4%131.00--
$323.00Sep 2235.9836.12$36.050.4%191.00--
$325.00Sep 2237.9738.12$38.050.4%131.00--
$321.00Sep 2233.9834.12$34.050.4%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 406 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.080.09$0.0911.1%87.8K0.167.7K
$287.00Sep 220.340.35$0.352.9%60.3K0.473.7K
$292.00Sep 230.070.08$0.0812.5%1.2K0.06753
$291.00Sep 230.120.13$0.137.7%2.2K0.091.2K
$290.00Sep 230.210.22$0.224.5%10.2K0.159.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.070.08$0.0812.5%71.1K0.152.2K
$287.00Sep 220.350.37$0.365.6%57.7K0.53765
$282.50Sep 230.100.11$0.119.1%900.07458
$283.00Sep 230.130.14$0.147.1%9170.10786
$282.00Sep 230.080.09$0.0911.1%3760.06791

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 2256.8957.05$56.970.3%--1.0030
$260.00Sep 2226.8827.02$26.950.5%271.00--
$261.00Sep 2225.8826.02$25.950.5%271.001
$262.00Sep 2224.8825.06$24.970.7%251.00--
$263.00Sep 2223.8824.06$23.970.8%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 2510.9011.14$11.022.2%--1.0010
$300.00Sep 2512.9013.13$13.021.8%191.0012
$303.00Sep 2515.9016.17$16.041.7%81.00--
$305.00Sep 2517.9018.17$18.041.5%--1.0013
$311.00Sep 2523.9024.17$24.041.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,115 active (total vol 1.1M, top 87.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.080.09$0.0911.1%87.8K0.167.7K
$289.00Sep 220.030.04$0.0425.0%75.5K0.065.1K
$287.00Sep 220.340.35$0.352.9%60.3K0.473.7K
$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 161.011.03$1.022.0%81.3K0.1498.0K
$286.00Sep 220.070.08$0.0812.5%71.1K0.152.2K
$287.00Sep 220.350.37$0.365.6%57.7K0.53765
$274.00Oct 161.221.25$1.232.4%43.8K0.1732.6K
$288.00Sep 221.091.12$1.112.7%39.3K0.841.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.6%, max 20.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.7%15.6%20.0%87.8K7.9K
$287.50Sep 25Oct 3016.7%15.7%6.4%1.1K1.2K
$286.00Sep 22Oct 3016.5%16.0%3.2%20.3K3.4K
$287.00Sep 22Oct 3016.0%15.8%0.9%60.4K3.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.7%15.6%20.0%39.3K1.9K
$287.50Sep 25Oct 3016.7%15.7%6.4%5461.1K
$286.00Sep 22Oct 3016.5%16.0%3.2%71.2K2.4K
$287.00Sep 22Oct 3016.0%15.8%0.9%57.8K861

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 51.63, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Oct 6$0.15$0.85$0.1518%5.67$295.15
$293.00$294.00Oct 1$0.16$0.84$0.1620%5.25$293.16
$296.00$297.00Oct 2$0.10$0.90$0.1013%9.00$296.10
$294.00$295.00Oct 1$0.13$0.87$0.1316%6.69$294.13
$294.00$295.00Oct 5$0.17$0.83$0.1720%4.88$294.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.19$9.81$0.196%51.63$269.81
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$280.00$278.00Oct 6$0.29$1.71$0.2922%5.90$279.71
$276.00$270.00Oct 6$0.35$5.65$0.3513%16.14$275.65
$283.00$281.00Oct 6$0.47$1.53$0.4732%3.26$282.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.30, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.69$0.69$2.3171%0.30$292.69
$289.00$290.00Oct 30$0.51$0.51$0.4954%1.04$289.51
$300.00$310.00Oct 6$0.25$0.25$9.7592%0.03$300.25
$296.00$300.00Oct 6$0.40$0.40$3.6084%0.11$296.40
$289.00$290.00Oct 16$0.48$0.48$0.5256%0.92$289.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.26$0.26$0.7464%0.35$285.74
$285.00$284.00Sep 23$0.15$0.15$0.8577%0.18$284.85
$286.00$285.00Sep 24$0.31$0.31$0.6961%0.45$285.69
$285.00$284.00Sep 24$0.21$0.21$0.7971%0.27$284.79
$284.00$283.00Sep 24$0.14$0.14$0.8679%0.16$283.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.47, cheapest $2.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4316.7%14.9%
$287.00Sep 22Sep 23$0.7116.0%16.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0516.7%14.9%
$287.00Sep 22Sep 23$0.6816.0%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.25% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.35$0.36$0.71$286.29$287.710.25%
$286.00Sep 22$1.05$0.08$1.13$284.87$287.130.39%
$288.00Sep 22$0.09$1.11$1.20$286.80$289.200.42%
$285.00Sep 22$1.99$0.03$2.02$282.98$287.020.70%
$289.00Sep 22$0.04$2.05$2.09$286.91$291.090.73%
$287.00Sep 23$1.06$1.04$2.10$284.90$289.100.73%
$286.00Sep 23$1.64$0.63$2.27$283.73$288.270.79%
$288.00Sep 23$0.64$1.62$2.26$285.74$290.260.79%
$285.00Sep 23$2.37$0.37$2.74$282.26$287.740.95%
$289.00Sep 23$0.38$2.37$2.75$286.25$291.750.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$285.00Sep 22$0.04$0.03$0.07$284.93$289.07
$289.00$286.00Sep 22$0.04$0.08$0.12$285.88$289.12
$288.00$285.00Sep 22$0.09$0.03$0.12$284.88$288.12
$288.00$286.00Sep 22$0.09$0.08$0.17$285.83$288.17
$291.00$282.50Sep 23$0.13$0.11$0.24$282.26$291.24
$291.00$283.00Sep 23$0.13$0.14$0.27$282.73$291.27
$290.00$282.50Sep 23$0.22$0.11$0.33$282.17$290.33
$291.00$284.00Sep 23$0.13$0.22$0.35$283.65$291.35
$290.00$283.00Sep 23$0.22$0.14$0.36$282.64$290.36
$290.00$284.00Sep 23$0.22$0.22$0.44$283.56$290.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 1.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273293/294Oct 23$0.50$0.5048%1.00$272.50$293.50
274/275293/294Oct 23$0.53$0.4745%1.13$274.47$293.53
270/271293/294Oct 23$0.47$0.5350%0.89$270.53$293.47
269/270294/295Oct 30$0.48$0.5249%0.92$269.52$294.48
271/272293/294Oct 23$0.48$0.5249%0.92$271.52$293.48
272/273294/295Oct 23$0.46$0.5450%0.85$272.54$294.46
274/275294/295Oct 23$0.49$0.5147%0.96$274.51$294.49
272/273294/295Oct 30$0.51$0.4945%1.04$272.49$294.51
277/278293/294Oct 23$0.57$0.4339%1.33$277.43$293.57
276/277293/294Oct 23$0.55$0.4541%1.22$276.45$293.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.918%54.56
$250.00$255.00$260.00Oct 16$0.09$4.917%54.56
$286.00$287.00$288.00Sep 22$0.44$0.5669%1.27
$285.00$286.00$287.00Sep 22$0.24$0.7648%3.17
$287.00$288.00$289.00Sep 22$0.21$0.7941%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.13$9.875%75.92
$285.00$286.00$287.00Sep 22$0.23$0.7748%3.35
$287.00$288.00$289.00Sep 22$0.19$0.8141%4.26
$286.00$287.00$288.00Sep 22$0.47$0.5369%1.13
$288.00$289.00$290.00Sep 23$0.09$0.9120%10.11

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 $-6.97, 516 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.97$14.03
$255.00$270.001:2Sep 28-$2.29$12.71
$270.00$277.001:2Sep 28-$3.45$3.55
$260.00$270.001:2Sep 23-$7.02$2.98
$285.00$286.001:2Sep 22-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.04$11.96
$310.00$300.001:2Sep 30-$3.08$6.92
$307.00$299.001:2Sep 23-$4.06$3.94
$295.00$289.001:2Oct 6-$0.01$5.99
$300.00$295.001:2Sep 28-$3.22$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.43%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.960.510.0%2.43%2.43%188134
$287.50Oct 30$6.680.490.2%2.33%2.51%4136
$288.00Oct 30$6.400.480.4%2.23%2.59%3197
$289.00Oct 30$5.890.460.7%2.05%2.76%99166
$290.00Oct 30$5.390.441.1%1.88%2.93%267290
$291.00Oct 30$4.920.421.4%1.71%3.12%46179
$292.00Oct 30$4.470.391.8%1.56%3.31%69407
$292.50Oct 30$4.260.381.9%1.48%3.41%2744
$293.00Oct 30$4.060.372.1%1.41%3.51%120181
$287.00Oct 23$6.030.510.0%2.10%2.11%133166

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 548,369
Total Puts 540,982
Put/Call Ratio 0.99
Net Difference 7,387

Prior's Put/Call Breakdown

Total Calls 301,672
Total Puts 717,759
Put/Call Ratio 2.38
Net Difference -416,087

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