Tour v528
IWM
iShares Russell 2000 ETF
$287.09 +0.53%
(9/22 12:55) ◀
|
Tuesday, September 22, 2026 (1:00pm)
January 2026
|
▶ (9/22 13:05)
◀ 9/22 13:00 ▶

Option Volume

Detail
ℹ
Current (09/22 1:00pm) 1,099,468
Calls: 553,031 (50%)
Puts: 546,437 (50%)
Prior (09/18) 1,029,504
Calls: 304,504 (30%)
Puts: 725,000 (70%)
Current vs Prior +6.80%
Calls: +81.62% (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 -28.61%
Calls: -0.92%
Puts: -44.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:00pm) $84.38M
Calls: $34.08M (40%)
Puts: $50.29M (60%)
Prior (09/18) $137.55M
Calls: $19.73M (14%)
Puts: $117.82M (86%)
Current vs Prior -38.66%
Calls: +72.74%
Puts: -57.31%
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 -80.16%
Calls: -86.54%
Puts: -70.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:00pm) 0.99
Prior (09/18) 2.38
Current vs Prior -58.50%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:00pm) 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% | 1.30%1.30% | 2.31%3.56% | 6.73%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -41.97% | -16.32%+163.59% | +17.79%-15.67% | -5.11%+917.50% | +80.70%
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 -53.35% | -34.48%+48.74% | -4.42%+0.46% | -3.02%+525.36% | +56.73%
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 -41.97% | -16.32%+163.59% | +17.79%-15.67% | -5.11%+917.50% | +80.70%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 0.78%
Calls: 2.56% | 0.91%
Puts: 1.98% | 0.65%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -43.81% | -79.69%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -57.43% | -80.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio dropping 58% - 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
13:00BEARISHNEUTRALMIXED
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 1,028 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 305.465.48$5.470.4%2700.44290
$280.00Oct 1610.0210.06$10.040.4%180.728.8K
$230.00Sep 2256.8957.12$57.010.4%--1.0030
$276.00Oct 3014.7414.80$14.770.4%40.7644
$286.00Sep 252.432.44$2.440.4%7920.611.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 165.955.97$5.960.3%6720.5828.6K
$291.00Oct 307.767.80$7.780.5%10.58163
$285.00Oct 163.663.68$3.670.5%1.7K0.4270.3K
$290.00Oct 307.237.27$7.250.6%660.561.0K
$289.00Oct 165.415.44$5.430.6%3530.552.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 406 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.090.10$0.1010.0%89.1K0.187.7K
$287.00Sep 220.380.39$0.392.6%61.5K0.533.7K
$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 230.220.23$0.234.3%10.3K0.159.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.060.07$0.0714.3%71.8K0.132.2K
$287.00Sep 220.300.31$0.313.2%58.6K0.47765
$283.00Sep 230.120.13$0.137.7%9270.09786
$282.50Sep 230.100.11$0.119.1%900.07458
$282.00Sep 230.080.09$0.0911.1%3860.06791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 503 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.8957.12$57.010.4%--1.0030
$260.00Sep 2226.9127.14$27.030.9%271.00--
$261.00Sep 2225.9126.14$26.030.9%271.001
$262.00Sep 2224.9525.11$25.030.6%251.00--
$263.00Sep 2223.8924.11$24.000.9%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2512.7813.01$12.901.8%191.0012
$303.00Sep 2515.7716.11$15.942.1%81.00--
$305.00Sep 2517.7718.11$17.941.9%--1.0013
$311.00Sep 2523.7724.11$23.941.4%11.00--
$312.50Sep 2525.3125.61$25.461.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,115 active (total vol 1.1M, top 89.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.090.10$0.1010.0%89.1K0.187.7K
$289.00Sep 220.020.03$0.0333.3%75.5K0.055.1K
$287.00Sep 220.380.39$0.392.6%61.5K0.533.7K
$290.00Sep 220.010.02$0.0250.0%29.1K0.034.6K
$300.00Sep 300.120.13$0.137.7%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.001.02$1.012.0%81.3K0.1498.0K
$286.00Sep 220.060.07$0.0714.3%71.8K0.132.2K
$287.00Sep 220.300.31$0.313.2%58.6K0.47765
$274.00Oct 161.211.23$1.221.6%43.8K0.1632.6K
$288.00Sep 221.001.02$1.012.0%39.3K0.821.7K

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 11.3%, max 16.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.1%15.6%16.0%89.1K7.9K
$287.50Sep 25Oct 3016.7%15.7%6.4%1.1K1.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.1%15.6%16.0%39.3K1.9K
$287.50Sep 25Oct 3016.8%15.7%7.0%5461.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 51.63, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Sep 30$0.11$0.89$0.1115%8.09$294.11
$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
$290.00$291.00Sep 29$0.26$0.74$0.2631%2.85$290.26
$290.00$291.00Sep 24$0.15$0.85$0.1521%5.67$290.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.19$9.81$0.196%51.63$269.81
$283.00$281.00Oct 6$0.46$1.54$0.4632%3.35$282.54
$276.00$270.00Oct 6$0.35$5.65$0.3513%16.14$275.65
$287.00$286.00Oct 30$0.41$0.59$0.4149%1.44$286.59
$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. 268 found (best R:R 0.31, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$292.00$295.00Oct 6$0.71$0.71$2.2971%0.31$292.71
$289.00$290.00Oct 30$0.51$0.51$0.4953%1.04$289.51
$290.00$292.00Oct 6$0.69$0.69$1.3162%0.53$290.69
$296.00$300.00Oct 6$0.40$0.40$3.6084%0.11$296.40
$289.00$290.00Oct 16$0.48$0.48$0.5255%0.92$289.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.24$0.24$0.7653%0.32$286.76
$287.00$286.00Sep 23$0.39$0.39$0.6151%0.64$286.61
$286.00$285.00Sep 23$0.24$0.24$0.7666%0.32$285.76
$286.00$285.00Sep 24$0.30$0.30$0.7062%0.43$285.70
$285.00$284.00Sep 23$0.14$0.14$0.8678%0.16$284.86

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$2.4416.7%14.9%
$287.00Sep 22Sep 23$0.7115.3%15.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0516.8%14.9%
$287.00Sep 22Sep 23$0.6715.3%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.24% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.39$0.31$0.70$286.30$287.700.24%
$288.00Sep 22$0.10$1.01$1.11$286.89$289.110.39%
$286.00Sep 22$1.15$0.07$1.22$284.78$287.220.42%
$289.00Sep 22$0.03$1.97$2.00$287.00$291.000.70%
$287.00Sep 23$1.10$0.98$2.08$284.92$289.080.72%
$285.00Sep 22$2.11$0.03$2.14$282.86$287.140.75%
$288.00Sep 23$0.67$1.55$2.22$285.78$290.220.77%
$286.00Sep 23$1.70$0.59$2.29$283.71$288.290.80%
$289.00Sep 23$0.39$2.28$2.67$286.33$291.670.93%
$285.00Sep 23$2.46$0.35$2.81$282.19$287.810.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$286.00Sep 22$0.03$0.07$0.10$285.90$289.10
$288.00$286.00Sep 22$0.10$0.07$0.17$285.83$288.17
$292.00$283.00Sep 23$0.08$0.13$0.21$282.79$292.21
$291.00$283.00Sep 23$0.13$0.13$0.26$282.74$291.26
$292.00$284.00Sep 23$0.08$0.21$0.29$283.71$292.29
$291.00$284.00Sep 23$0.13$0.21$0.34$283.66$291.34
$290.00$283.00Sep 23$0.23$0.13$0.36$282.64$290.36
$290.00$284.00Sep 23$0.23$0.21$0.44$283.56$290.44
$292.00$283.00Sep 24$0.19$0.29$0.48$282.52$292.48
$292.00$285.00Sep 23$0.08$0.35$0.43$284.57$292.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273294/295Oct 23$0.47$0.5350%0.89$272.53$294.47
272/273294/295Oct 30$0.52$0.4845%1.08$272.48$294.52
268/269294/295Oct 30$0.47$0.5350%0.89$268.53$294.47
269/270294/295Oct 30$0.48$0.5249%0.92$269.52$294.48
270/271294/295Oct 30$0.49$0.5148%0.96$270.51$294.49
275/276294/295Oct 30$0.56$0.4441%1.27$275.44$294.56
270/271294/295Oct 23$0.44$0.5653%0.79$270.56$294.44
272/273293/294Oct 23$0.49$0.5148%0.96$272.51$293.49
271/272294/295Oct 30$0.50$0.5047%1.00$271.50$294.50
272/273295/296Oct 30$0.49$0.5148%0.96$272.51$295.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 16$0.06$4.946%82.33
$240.00$245.00$250.00Oct 30$0.08$4.926%61.50
$265.00$270.00$275.00Sep 30$0.11$4.898%44.45
$287.00$288.00$289.00Sep 22$0.22$0.7848%3.55
$285.00$286.00$287.00Sep 22$0.20$0.8042%4.00
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$0.20$0.8042%4.00
$286.00$287.00$288.00Sep 22$0.46$0.5469%1.17
$287.00$288.00$289.00Sep 22$0.26$0.7448%2.85
$288.00$289.00$290.00Sep 22$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 526 found (best net $-6.97, 512 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.97$14.03
$255.00$270.001:2Sep 28-$2.31$12.69
$270.00$277.001:2Sep 28-$3.50$3.50
$260.00$270.001:2Sep 23-$7.13$2.87
$285.00$286.001:2Sep 22-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.97$12.03
$310.00$300.001:2Sep 30-$3.02$6.98
$307.00$299.001:2Sep 23-$3.83$4.17
$300.00$295.001:2Sep 28-$3.22$1.78
$313.00$304.001:2Sep 28-$8.03$0.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.35%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.750.500.1%2.35%2.49%4136
$288.00Oct 30$6.470.480.3%2.25%2.57%3197
$289.00Oct 30$5.960.470.7%2.08%2.74%99166
$290.00Oct 30$5.460.441.0%1.90%2.92%270290
$291.00Oct 30$4.980.421.4%1.73%3.10%46179
$292.00Oct 30$4.530.401.7%1.58%3.29%69407
$292.50Oct 30$4.320.381.9%1.50%3.39%2744
$293.00Oct 30$4.110.372.1%1.43%3.49%120181
$294.00Oct 30$3.720.352.4%1.30%3.70%7565
$287.50Oct 23$5.810.490.1%2.02%2.17%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 553,031
Total Puts 546,437
Put/Call Ratio 0.99
Net Difference 6,594

Prior's Put/Call Breakdown

Total Calls 304,504
Total Puts 725,000
Put/Call Ratio 2.38
Net Difference -420,496

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