Tour v528
IWM
iShares Russell 2000 ETF
$286.77 +0.42%
(9/22 13:15) ◀
|
Tuesday, September 22, 2026 (1:20pm)
January 2026
|
▶ (9/22 13:25)
◀ 9/22 13:20 ▶

Option Volume

Detail
ℹ
Current (09/22 1:20pm) 1,133,451
Calls: 570,411 (50%)
Puts: 563,040 (50%)
Prior (09/18) 1,054,562
Calls: 315,395 (30%)
Puts: 739,167 (70%)
Current vs Prior +7.48%
Calls: +80.86% (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 -26.41%
Calls: +2.19%
Puts: -42.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:20pm) $84.90M
Calls: $30.63M (36%)
Puts: $54.27M (64%)
Prior (09/18) $137.71M
Calls: $21.05M (15%)
Puts: $116.66M (85%)
Current vs Prior -38.35%
Calls: +45.50%
Puts: -53.48%
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 -80.03%
Calls: -87.90%
Puts: -68.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:20pm) 0.99
Prior (09/18) 2.34
Current vs Prior -57.88%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:20pm) 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% | 1.37%1.37% | 2.32%3.58% | 6.71%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -46.47% | -18.75%+155.91% | +24.56%-10.83% | -4.72%+923.64% | +80.34%
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 -56.97% | -36.39%+44.41% | +1.07%+6.24% | -2.62%+529.13% | +56.42%
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 -46.47% | -18.75%+155.91% | +24.56%-10.83% | -4.72%+923.64% | +80.34%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 0.79%
Calls: 3.53% | 0.68%
Puts: 2.27% | 0.90%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -28.22% | -79.43%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -45.62% | -80.66%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($54.27M). 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
13:20BEARISHNEUTRALMIXED
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 1,014 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 163.603.61$3.610.3%1.6K0.4114.9K
$230.00Sep 2256.7156.88$56.800.3%--1.0030
$274.00Oct 3016.1016.18$16.140.5%50.7845
$273.00Oct 3016.9317.02$16.980.5%70.807
$276.00Oct 1613.0013.07$13.040.5%200.80108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.1638.28$38.220.3%131.00--
$322.00Sep 2235.1635.28$35.220.3%191.00--
$324.00Sep 2237.1637.30$37.230.4%131.00--
$318.00Sep 2231.1631.30$31.230.4%121.00--
$317.00Sep 2230.1630.30$30.230.5%251.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 402 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.200.21$0.214.8%65.8K0.383.7K
$286.00Sep 220.830.86$0.853.5%20.9K0.833.3K
$292.00Sep 230.050.06$0.0616.7%1.5K0.04753
$291.00Sep 230.090.10$0.1010.0%2.2K0.071.2K
$290.00Sep 230.170.18$0.185.6%10.4K0.139.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.070.08$0.0812.5%77.2K0.172.2K
$287.00Sep 220.430.44$0.442.3%61.6K0.62765
$282.50Sep 230.090.10$0.1010.0%1060.07458
$283.00Sep 230.120.13$0.137.7%9300.09786
$282.00Sep 230.070.08$0.0812.5%4040.06791

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
$250.00Sep 3036.8237.21$37.021.1%81.0072
$252.00Sep 3034.8335.21$35.021.1%--1.0018
$257.00Sep 3029.8530.23$30.041.3%--1.0042
$258.00Sep 3028.8529.23$29.041.3%--1.0019
$259.00Sep 3027.8528.24$28.051.4%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 224.124.28$4.203.8%6091.001
$292.00Sep 225.125.28$5.203.1%1171.0074
$293.00Sep 226.126.27$6.202.4%261.00--
$294.00Sep 227.117.27$7.192.2%381.0016
$295.00Sep 228.118.27$8.192.0%511.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,121 active (total vol 1.1M, top 91.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.040.05$0.0520.0%91.9K0.107.7K
$289.00Sep 220.010.02$0.0250.0%80.0K0.035.1K
$287.00Sep 220.200.21$0.214.8%65.8K0.383.7K
$290.00Sep 220.010.02$0.0250.0%29.3K0.024.6K
$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%77.2K0.172.2K
$287.00Sep 220.430.44$0.442.3%61.6K0.62765
$274.00Oct 161.231.26$1.252.4%43.8K0.1732.6K
$288.00Sep 221.261.29$1.272.4%39.5K0.901.7K

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 4.3%, max 4.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.3%15.6%4.3%1.1K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.3%15.6%4.3%5461.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 16.14, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Sep 22$0.64$0.36$0.6483%0.56$286.64
$293.00$294.00Sep 30$0.13$0.87$0.1318%6.69$293.13
$292.00$293.00Sep 28$0.12$0.88$0.1216%7.33$292.12
$293.00$294.00Sep 29$0.11$0.89$0.1115%8.09$293.11
$294.00$295.00Oct 1$0.12$0.88$0.1216%7.33$294.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.35$5.65$0.3514%16.14$275.65
$280.00$278.00Oct 6$0.29$1.71$0.2922%5.90$279.71
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$283.00$281.00Oct 6$0.48$1.52$0.4833%3.17$282.52
$284.00$283.00Oct 23$0.33$0.67$0.3341%2.03$283.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 0.03, avg 0.41)

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
$287.00$288.00Oct 16$0.54$0.54$0.4650%1.17$287.54
$289.00$290.00Oct 23$0.49$0.49$0.5155%0.96$289.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.28$0.28$0.7262%0.39$285.72
$285.00$284.00Sep 23$0.16$0.16$0.8476%0.19$284.84
$285.00$284.00Sep 24$0.23$0.23$0.7770%0.30$284.77
$284.00$283.00Sep 24$0.15$0.15$0.8578%0.18$283.85
$283.00$282.00Sep 28$0.18$0.18$0.8277%0.22$282.82

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$2.4516.3%17.0%
$287.00Sep 22Sep 23$0.7014.7%16.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0516.3%17.0%
$287.00Sep 22Sep 23$0.6714.7%16.1%

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$0.21$0.44$0.65$286.35$287.650.23%
$286.00Sep 22$0.85$0.08$0.93$285.07$286.930.32%
$288.00Sep 22$0.05$1.27$1.32$286.68$289.320.46%
$285.00Sep 22$1.84$0.03$1.87$283.13$286.870.65%
$287.00Sep 23$0.91$1.11$2.02$284.98$289.020.70%
$286.00Sep 23$1.46$0.66$2.12$283.88$288.120.74%
$289.00Sep 22$0.02$2.22$2.24$286.76$291.240.78%
$288.00Sep 23$0.54$1.73$2.27$285.73$290.270.79%
$285.00Sep 23$2.18$0.38$2.56$282.44$287.560.89%
$287.00Sep 24$1.30$1.46$2.76$284.24$289.760.96%

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$0.05$0.03$0.08$284.92$288.08
$288.00$286.00Sep 22$0.05$0.08$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
$287.00$285.00Sep 22$0.21$0.03$0.24$284.76$287.24
$291.00$284.00Sep 23$0.10$0.22$0.32$283.68$291.32
$287.00$286.00Sep 22$0.21$0.08$0.29$285.71$287.29
$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. 309 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
272/273294/295Oct 23$0.46$0.5451%0.85$272.54$294.46
270/271294/295Oct 23$0.43$0.5753%0.75$270.57$294.43
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
273/274292/293Oct 16$0.47$0.5349%0.89$273.53$292.47
273/274293/294Oct 16$0.44$0.5652%0.79$273.56$293.44
278/279293/294Oct 23$0.58$0.4238%1.38$278.42$293.58
268/269294/295Oct 30$0.45$0.5550%0.82$268.55$294.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.09$4.918%54.56
$287.00$288.00$289.00Sep 22$0.13$0.8735%6.69
$286.00$287.00$288.00Sep 22$0.48$0.5273%1.08
$285.00$286.00$287.00Sep 22$0.35$0.6556%1.86
$289.00$290.00$291.00Sep 23$0.05$0.9513%19.00
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$0.12$0.8834%7.33
$286.00$287.00$288.00Sep 22$0.47$0.5373%1.13
$285.00$286.00$287.00Sep 22$0.31$0.6956%2.23
$288.00$289.00$290.00Sep 23$0.08$0.9219%11.50

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 $-6.91, 513 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.91$14.09
$255.00$270.001:2Sep 28-$2.04$12.96
$270.00$277.001:2Sep 28-$3.35$3.65
$260.00$270.001:2Sep 23-$6.80$3.20
$292.00$295.001:2Oct 6-$0.16$2.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.26$11.74
$310.00$300.001:2Sep 30-$3.24$6.76
$307.00$299.001:2Sep 23-$4.12$3.88
$295.00$289.001:2Oct 6-$0.04$5.96
$300.00$295.001:2Sep 28-$3.38$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.38%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.830.500.1%2.38%2.46%188134
$287.50Oct 30$6.550.490.2%2.28%2.54%4136
$288.00Oct 30$6.300.480.4%2.20%2.63%3197
$289.00Oct 30$5.770.460.8%2.01%2.79%135166
$290.00Oct 30$5.280.441.1%1.84%2.97%270290
$291.00Oct 30$4.810.411.5%1.68%3.15%46179
$292.00Oct 30$4.380.391.8%1.53%3.35%69407
$292.50Oct 30$4.170.382.0%1.45%3.45%2944
$293.00Oct 30$3.970.362.2%1.38%3.56%120181
$294.00Oct 30$3.580.342.5%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 570,411
Total Puts 563,040
Put/Call Ratio 0.99
Net Difference 7,371

Prior's Put/Call Breakdown

Total Calls 315,395
Total Puts 739,167
Put/Call Ratio 2.34
Net Difference -423,772

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