Tour v528
IWM
iShares Russell 2000 ETF
$286.79 +0.42%
(9/22 13:05) ◀
|
Tuesday, September 22, 2026 (1:10pm)
January 2026
|
▶ (9/22 13:15)
◀ 9/22 13:10 ▶

Option Volume

Detail
ℹ
Current (09/22 1:10pm) 1,125,497
Calls: 566,047 (50%)
Puts: 559,450 (50%)
Prior (09/18) 1,040,378
Calls: 310,287 (30%)
Puts: 730,091 (70%)
Current vs Prior +8.18%
Calls: +82.43% (Calls)
Puts: -23.37% (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 -26.92%
Calls: +1.41%
Puts: -43.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:10pm) $84.86M
Calls: $30.98M (37%)
Puts: $53.88M (63%)
Prior (09/18) $139.05M
Calls: $20.05M (14%)
Puts: $119.00M (86%)
Current vs Prior -38.97%
Calls: +54.53%
Puts: -54.72%
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 -80.04%
Calls: -87.76%
Puts: -68.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:10pm) 0.99
Prior (09/18) 2.35
Current vs Prior -58.00%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:10pm) 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 0.45% | 0.90%0.90% | 1.38%1.38% | 2.32%3.58% | 6.72%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -46.06% | -18.12%+157.88% | +25.50%-10.15% | -4.72%+923.56% | +80.52%
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 -56.64% | -35.90%+45.52% | +1.84%+7.04% | -2.62%+529.08% | +56.57%
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 -46.06% | -18.12%+157.88% | +25.50%-10.15% | -4.72%+923.56% | +80.52%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.12%
Calls: 2.30% | 1.34%
Puts: 2.33% | 0.91%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -42.82% | -70.83%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -56.68% | -72.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($53.88M). 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
13:10BEARISHNEUTRALMIXED
13:05BEARISHNEUTRALMIXED
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 1,012 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.7156.94$56.830.4%--1.0030
$230.00Oct 1657.3357.67$57.500.6%--1.0015
$275.00Oct 3015.3015.40$15.350.7%30.77111
$235.00Oct 1652.3652.72$52.540.7%--1.0084
$276.00Oct 3014.4914.59$14.540.7%40.7544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.0438.29$38.170.7%131.00--
$323.00Sep 2236.0536.29$36.170.7%191.00--
$324.00Sep 2237.0437.29$37.170.7%131.00--
$321.00Sep 2234.0534.29$34.170.7%151.00--
$322.00Sep 2235.0435.29$35.170.7%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 403 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%91.2K0.117.7K
$287.00Sep 220.220.23$0.234.3%63.8K0.393.7K
$286.00Sep 220.860.88$0.872.3%20.7K0.833.3K
$291.00Sep 230.090.10$0.1010.0%2.2K0.071.2K
$292.00Sep 230.060.07$0.0714.3%1.5K0.05753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.070.08$0.0812.5%75.2K0.172.2K
$287.00Sep 220.420.43$0.432.3%60.9K0.61765
$282.50Sep 230.100.11$0.119.1%910.08458
$284.00Sep 230.210.23$0.229.1%2.6K0.151.5K
$283.00Sep 230.130.14$0.147.1%9290.10786

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
$230.00Oct 1657.3357.67$57.500.6%--1.0015
$235.00Oct 1652.3652.72$52.540.7%--1.0084
$240.00Oct 1647.4047.75$47.580.7%--1.0086
$245.00Oct 1642.4542.80$42.630.8%101.0053
$250.00Oct 1637.5237.86$37.690.9%261.00131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 224.064.30$4.185.7%6091.001
$292.00Sep 225.065.30$5.184.6%1171.0074
$293.00Sep 226.056.30$6.184.0%261.00--
$294.00Sep 227.067.30$7.183.3%381.0016
$295.00Sep 228.068.30$8.182.9%511.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,119 active (total vol 1.1M, top 91.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%91.2K0.117.7K
$289.00Sep 220.020.03$0.0333.3%79.7K0.055.1K
$287.00Sep 220.220.23$0.234.3%63.8K0.393.7K
$290.00Sep 220.010.02$0.0250.0%29.2K0.034.6K
$300.00Sep 300.110.12$0.128.3%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.021.04$1.031.9%81.3K0.1498.0K
$286.00Sep 220.070.08$0.0812.5%75.2K0.172.2K
$287.00Sep 220.420.43$0.432.3%60.9K0.61765
$274.00Oct 161.231.26$1.252.4%43.8K0.1732.6K
$288.00Sep 221.231.27$1.253.2%39.4K0.891.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.3%, max 5.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.6%5.3%1.1K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.6%5.3%5461.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 5.90, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Sep 22$0.64$0.36$0.6483%0.56$286.64
$296.00$297.00Oct 5$0.11$0.89$0.1114%8.09$296.11
$292.00$293.00Oct 1$0.19$0.81$0.1923%4.26$292.19
$292.00$292.50Oct 2$0.11$0.39$0.1126%3.55$292.11
$290.00$291.00Sep 24$0.13$0.87$0.1319%6.69$290.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$278.00Oct 6$0.29$1.71$0.2922%5.90$279.71
$283.00$281.00Oct 6$0.47$1.53$0.4733%3.26$282.53
$276.00$270.00Oct 6$0.35$5.65$0.3514%16.14$275.65
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$287.00$286.00Oct 23$0.42$0.58$0.4250%1.38$286.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.25$0.25$9.7592%0.03$300.25
$292.00$295.00Oct 6$0.67$0.67$2.3372%0.29$292.67
$288.00$289.00Oct 30$0.53$0.53$0.4752%1.13$288.53
$288.00$289.00Oct 23$0.52$0.52$0.4852%1.08$288.52
$287.00$288.00Oct 5$0.52$0.52$0.4851%1.08$287.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$284.00Sep 24$0.23$0.23$0.7770%0.30$284.77
$285.00$284.00Sep 23$0.16$0.16$0.8476%0.19$284.84
$286.00$285.00Sep 23$0.27$0.27$0.7363%0.37$285.73
$284.00$283.00Sep 24$0.15$0.15$0.8578%0.18$283.85
$283.00$282.00Sep 25$0.14$0.14$0.8680%0.16$282.86

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$2.4416.5%17.0%
$287.00Sep 22Sep 23$0.7114.6%16.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0516.5%17.0%
$287.00Sep 22Sep 23$0.6714.6%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.23% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.23$0.43$0.66$286.34$287.660.23%
$286.00Sep 22$0.87$0.08$0.95$285.05$286.950.33%
$288.00Sep 22$0.06$1.25$1.31$286.69$289.310.46%
$285.00Sep 22$1.80$0.03$1.83$283.17$286.830.64%
$287.00Sep 23$0.94$1.10$2.04$284.96$289.040.71%
$286.00Sep 23$1.49$0.65$2.14$283.86$288.140.75%
$289.00Sep 22$0.03$2.22$2.25$286.75$291.250.78%
$288.00Sep 23$0.55$1.72$2.27$285.73$290.270.79%
$285.00Sep 23$2.21$0.38$2.59$282.41$287.590.90%
$287.00Sep 24$1.31$1.44$2.75$284.25$289.750.96%

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
$288.00$285.00Sep 22$0.06$0.03$0.09$284.91$288.09
$288.00$286.00Sep 22$0.06$0.08$0.14$285.86$288.14
$291.00$282.50Sep 23$0.10$0.11$0.21$282.29$291.21
$291.00$283.00Sep 23$0.10$0.14$0.24$282.76$291.24
$290.00$282.50Sep 23$0.18$0.11$0.29$282.21$290.29
$290.00$283.00Sep 23$0.18$0.14$0.32$282.68$290.32
$291.00$284.00Sep 23$0.10$0.22$0.32$283.68$291.32
$287.00$285.00Sep 22$0.23$0.03$0.26$284.74$287.26
$287.00$286.00Sep 22$0.23$0.08$0.31$285.69$287.31
$290.00$284.00Sep 23$0.18$0.22$0.40$283.60$290.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273294/295Oct 23$0.47$0.5351%0.89$272.53$294.47
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
270/271293/294Oct 23$0.46$0.5451%0.85$270.54$293.46
268/269294/295Oct 30$0.46$0.5450%0.85$268.54$294.46
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
273/274294/295Oct 30$0.52$0.4844%1.08$273.48$294.52
278/279294/295Oct 23$0.56$0.4440%1.27$278.44$294.56
275/276294/295Oct 30$0.55$0.4541%1.22$275.45$294.55
275/276294/295Oct 23$0.50$0.5046%1.00$275.50$294.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.29$0.7156%2.45
$286.00$287.00$288.00Sep 22$0.47$0.5372%1.13
$287.00$288.00$289.00Sep 22$0.14$0.8634%6.14
$265.00$270.00$275.00Sep 30$0.10$4.905%49.00
$288.00$289.00$290.00Sep 23$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.14$9.865%70.43
$285.00$286.00$287.00Sep 22$0.30$0.7056%2.33
$286.00$287.00$288.00Sep 22$0.47$0.5372%1.13
$287.00$288.00$289.00Sep 22$0.15$0.8533%5.67
$284.00$285.00$286.00Sep 25$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 528 found (best net $-6.83, 515 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.83$14.17
$255.00$270.001:2Sep 28-$2.10$12.90
$270.00$277.001:2Sep 28-$3.18$3.82
$260.00$270.001:2Sep 23-$6.86$3.14
$292.00$295.001:2Oct 6-$0.17$2.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.24$11.76
$310.00$300.001:2Sep 30-$3.32$6.68
$307.00$299.001:2Sep 23-$4.17$3.83
$295.00$289.001:2Oct 6-$0.08$5.92
$300.00$295.001:2Sep 28-$3.44$1.56

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$6.840.500.1%2.39%2.46%188134
$287.50Oct 30$6.560.490.2%2.29%2.53%4136
$288.00Oct 30$6.290.480.4%2.19%2.62%3197
$289.00Oct 30$5.790.460.8%2.02%2.79%135166
$290.00Oct 30$5.300.441.1%1.85%2.97%270290
$291.00Oct 30$4.830.411.5%1.68%3.15%46179
$292.00Oct 30$4.390.391.8%1.53%3.35%69407
$292.50Oct 30$4.180.382.0%1.46%3.45%2944
$293.00Oct 30$3.980.362.2%1.39%3.55%120181
$294.00Oct 30$3.590.342.5%1.25%3.77%7565

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 566,047
Total Puts 559,450
Put/Call Ratio 0.99
Net Difference 6,597

Prior's Put/Call Breakdown

Total Calls 310,287
Total Puts 730,091
Put/Call Ratio 2.35
Net Difference -419,804

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