Tour v528
IWM
iShares Russell 2000 ETF
$286.88 +0.46%
(9/22 13:10) ◀
|
Tuesday, September 22, 2026 (1:15pm)
January 2026
|
▶
◀ 9/22 13:15

Option Volume

Detail
ℹ
Current (09/22 1:15pm) 1,129,432
Calls: 568,499 (50%)
Puts: 560,933 (50%)
Prior (09/18) 1,049,432
Calls: 312,969 (30%)
Puts: 736,463 (70%)
Current vs Prior +7.62%
Calls: +81.65% (Calls)
Puts: -23.83% (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 -26.67%
Calls: +1.85%
Puts: -42.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:15pm) $84.48M
Calls: $31.69M (38%)
Puts: $52.79M (62%)
Prior (09/18) $138.23M
Calls: $20.84M (15%)
Puts: $117.38M (85%)
Current vs Prior -38.88%
Calls: +52.05%
Puts: -55.03%
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 -80.13%
Calls: -87.48%
Puts: -69.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:15pm) 0.99
Prior (09/18) 2.35
Current vs Prior -58.07%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:15pm) 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 0.46% | 0.90%0.90% | 1.38%1.38% | 2.32%3.59% | 6.72%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -45.25% | -18.47%+156.80% | +25.15%-10.40% | -4.61%+925.24% | +80.46%
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 -55.99% | -36.17%+44.91% | +1.55%+6.74% | -2.51%+530.12% | +56.52%
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 -45.25% | -18.47%+156.80% | +25.15%-10.40% | -4.61%+925.24% | +80.46%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.91% | 1.60%
Calls: 3.19% | 1.31%
Puts: 2.63% | 1.90%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -27.97% | -58.33%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -45.43% | -60.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($52.79M). 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
13:15BEARISHNEUTRALMIXED
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 1,005 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.7956.97$56.880.3%--1.0030
$273.00Oct 3017.0217.09$17.060.4%70.807
$289.00Oct 164.104.12$4.110.5%8080.442.7K
$277.00Oct 1612.2412.30$12.270.5%10.78145
$275.00Oct 3015.3615.44$15.400.5%30.77111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Oct 165.505.52$5.510.4%3530.562.5K
$325.00Sep 2238.0738.22$38.140.4%131.00--
$324.00Sep 2237.0737.22$37.140.4%131.00--
$322.00Sep 2235.0735.22$35.140.4%191.00--
$316.00Sep 2229.0929.22$29.160.4%251.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 400 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%91.5K0.127.7K
$287.00Sep 220.240.25$0.254.0%65.0K0.433.7K
$286.00Sep 220.920.95$0.943.2%20.8K0.853.3K
$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 220.060.07$0.0714.3%75.9K0.152.2K
$287.00Sep 220.370.38$0.382.6%61.2K0.57765
$282.50Sep 230.090.10$0.1010.0%1060.07458
$282.00Sep 230.070.08$0.0812.5%4040.06791
$283.00Sep 230.120.13$0.137.7%9300.09786

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
$230.00Oct 1657.3957.78$57.590.7%--1.0015
$235.00Oct 1652.4252.81$52.620.7%--1.0084
$240.00Oct 1647.4747.85$47.660.8%--1.0086
$245.00Oct 1642.5242.90$42.710.9%101.0053
$250.00Oct 1637.6137.94$37.780.9%261.00131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 224.044.23$4.144.6%6091.001
$292.00Sep 225.095.23$5.162.7%1171.0074
$293.00Sep 226.106.23$6.172.1%261.00--
$294.00Sep 227.097.21$7.151.7%381.0016
$295.00Sep 228.098.21$8.151.5%511.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 1.1M, top 91.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%91.5K0.127.7K
$289.00Sep 220.020.03$0.0333.3%79.7K0.055.1K
$287.00Sep 220.240.25$0.254.0%65.0K0.433.7K
$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 161.011.03$1.022.0%81.3K0.1498.0K
$286.00Sep 220.060.07$0.0714.3%75.9K0.152.2K
$287.00Sep 220.370.38$0.382.6%61.2K0.57765
$274.00Oct 161.221.24$1.231.6%43.8K0.1632.6K
$288.00Sep 221.171.21$1.193.4%39.5K0.881.7K

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 4.7%, max 4.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.7%4.7%1.1K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.4%15.7%4.7%5461.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 16.65, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Sep 29$0.11$0.89$0.1116%8.09$293.11
$290.00$291.00Sep 24$0.13$0.87$0.1320%6.69$290.13
$293.00$294.00Oct 2$0.18$0.82$0.1822%4.56$293.18
$295.00$296.00Oct 2$0.12$0.88$0.1215%7.33$295.12
$293.00$294.00Sep 30$0.14$0.86$0.1418%6.14$293.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.34$5.66$0.3413%16.65$275.66
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$286.00$285.00Oct 30$0.39$0.61$0.3947%1.56$285.61
$277.00$276.00Oct 30$0.19$0.81$0.1926%4.26$276.81
$284.00$283.00Oct 30$0.34$0.66$0.3442%1.94$283.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.26$0.26$9.7492%0.03$300.26
$292.00$295.00Oct 6$0.68$0.68$2.3272%0.29$292.68
$289.00$290.00Oct 23$0.49$0.49$0.5155%0.96$289.49
$287.00$288.00Oct 16$0.54$0.54$0.4650%1.17$287.54
$288.00$289.00Oct 30$0.52$0.52$0.4852%1.08$288.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.27$0.27$0.7364%0.37$285.73
$286.00$285.00Sep 24$0.32$0.32$0.6860%0.47$285.68
$285.00$284.00Sep 23$0.15$0.15$0.8577%0.18$284.85
$285.00$284.00Sep 24$0.22$0.22$0.7871%0.28$284.78
$286.00$285.00Sep 25$0.34$0.34$0.6659%0.52$285.66

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$2.4416.4%17.0%
$287.00Sep 22Sep 23$0.7114.4%16.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0516.4%17.0%
$287.00Sep 22Sep 23$0.6714.4%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.22% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.25$0.38$0.63$286.37$287.630.22%
$286.00Sep 22$0.94$0.07$1.01$284.99$287.010.35%
$288.00Sep 22$0.06$1.19$1.25$286.75$289.250.44%
$285.00Sep 22$1.87$0.03$1.90$283.10$286.900.66%
$287.00Sep 23$0.96$1.05$2.01$284.99$289.010.70%
$286.00Sep 23$1.53$0.63$2.16$283.84$288.160.75%
$289.00Sep 22$0.03$2.15$2.18$286.82$291.180.76%
$288.00Sep 23$0.57$1.66$2.23$285.77$290.230.78%
$285.00Sep 23$2.26$0.36$2.62$282.38$287.620.91%
$289.00Sep 23$0.33$2.42$2.75$286.25$291.750.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.54%)

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$0.07$0.13$285.87$288.13
$291.00$282.50Sep 23$0.10$0.10$0.20$282.30$291.20
$291.00$283.00Sep 23$0.10$0.13$0.23$282.77$291.23
$290.00$282.50Sep 23$0.18$0.10$0.28$282.22$290.28
$290.00$283.00Sep 23$0.18$0.13$0.31$282.69$290.31
$291.00$284.00Sep 23$0.10$0.21$0.31$283.69$291.31
$290.00$284.00Sep 23$0.18$0.21$0.39$283.61$290.39
$287.00$286.00Sep 22$0.25$0.07$0.32$285.68$287.32
$287.00$285.00Sep 22$0.25$0.03$0.28$284.72$287.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 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
271/272294/295Oct 23$0.45$0.5552%0.82$271.55$294.45
271/272294/295Oct 30$0.50$0.5047%1.00$271.50$294.50
274/275294/295Oct 23$0.49$0.5148%0.96$274.51$294.49
272/273294/295Oct 30$0.51$0.4946%1.04$272.49$294.51
271/272293/294Oct 23$0.47$0.5349%0.89$271.53$293.47
269/270294/295Oct 30$0.47$0.5349%0.89$269.53$294.47
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
272/273292/293Oct 16$0.46$0.5450%0.85$272.54$292.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.24$0.7651%3.17
$287.00$288.00$289.00Sep 22$0.16$0.8439%5.25
$286.00$287.00$288.00Sep 22$0.50$0.5073%1.00
$288.00$289.00$290.00Sep 23$0.09$0.9121%10.11
$284.00$285.00$286.00Sep 25$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.14$9.865%70.43
$287.00$288.00$289.00Sep 22$0.15$0.8538%5.67
$285.00$286.00$287.00Sep 22$0.27$0.7351%2.70
$286.00$287.00$288.00Sep 22$0.50$0.5073%1.00
$289.00$290.00$291.00Sep 24$0.06$0.9414%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. 524 found (best net $-6.91, 512 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.91$14.09
$255.00$270.001:2Sep 28-$2.15$12.85
$270.00$277.001:2Sep 28-$3.33$3.67
$260.00$270.001:2Sep 23-$6.92$3.08
$292.00$295.001:2Oct 6-$0.17$2.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.14$11.86
$310.00$300.001:2Sep 30-$3.19$6.81
$307.00$299.001:2Sep 23-$4.07$3.93
$295.00$289.001:2Oct 6$0.00$6.00
$300.00$295.001:2Sep 28-$3.27$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.40%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.890.510.0%2.40%2.44%188134
$287.50Oct 30$6.610.490.2%2.30%2.52%4136
$288.00Oct 30$6.330.480.4%2.21%2.60%3197
$289.00Oct 30$5.820.460.7%2.03%2.77%135166
$290.00Oct 30$5.320.441.1%1.85%2.94%270290
$291.00Oct 30$4.860.411.4%1.69%3.13%46179
$292.00Oct 30$4.410.391.8%1.54%3.32%69407
$292.50Oct 30$4.200.382.0%1.46%3.42%2944
$293.00Oct 30$4.000.372.1%1.39%3.53%120181
$287.00Oct 23$5.960.500.0%2.08%2.12%135166

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 568,499
Total Puts 560,933
Put/Call Ratio 0.99
Net Difference 7,566

Prior's Put/Call Breakdown

Total Calls 312,969
Total Puts 736,463
Put/Call Ratio 2.35
Net Difference -423,494

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