Tour v528
IWM
iShares Russell 2000 ETF
$286.71 +0.40%
(9/22 13:20) ◀
|
Tuesday, September 22, 2026 (1:25pm)
January 2026
|
▶ (9/22 13:30)
◀ 9/22 13:25 ▶

Option Volume

Detail
ℹ
Current (09/22 1:25pm) 1,140,956
Calls: 573,716 (50%)
Puts: 567,240 (50%)
Prior (09/18) 1,066,906
Calls: 319,738 (30%)
Puts: 747,168 (70%)
Current vs Prior +6.94%
Calls: +79.43% (Calls)
Puts: -24.08% (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 -25.92%
Calls: +2.79%
Puts: -42.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:25pm) $85.26M
Calls: $29.90M (35%)
Puts: $55.36M (65%)
Prior (09/18) $137.79M
Calls: $21.92M (16%)
Puts: $115.88M (84%)
Current vs Prior -38.12%
Calls: +36.44%
Puts: -52.22%
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 -79.95%
Calls: -88.19%
Puts: -67.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:25pm) 0.99
Prior (09/18) 2.34
Current vs Prior -57.69%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:25pm) 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 0.44% | 0.89%0.89% | 1.37%1.37% | 2.31%3.58% | 6.71%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -48.12% | -19.37%+153.97% | +24.27%-11.03% | -4.98%+921.84% | +80.29%
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 -58.30% | -36.87%+43.31% | +0.84%+5.99% | -2.89%+528.03% | +56.37%
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 -48.12% | -19.37%+153.97% | +24.27%-11.03% | -4.98%+921.84% | +80.29%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 1.58%
Calls: 5.13% | 1.42%
Puts: 2.13% | 1.75%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -10.15% | -58.85%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -31.93% | -61.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($55.36M). 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
13:25BEARISHNEUTRALMIXED
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 1,011 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.6356.78$56.710.3%--1.0030
$261.00Sep 2225.6525.77$25.710.5%271.001
$294.00Oct 162.102.11$2.110.5%1.6K0.283.5K
$260.00Sep 2226.6426.77$26.710.5%271.00--
$262.00Sep 2224.6424.77$24.710.5%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2238.2338.35$38.290.3%131.00--
$322.00Sep 2235.2335.35$35.290.3%191.00--
$321.00Sep 2234.2334.35$34.290.3%151.00--
$323.00Sep 2236.2336.36$36.300.4%191.00--
$319.00Sep 2232.2332.35$32.290.4%121.00--

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
$287.00Sep 220.160.17$0.175.9%66.9K0.353.7K
$286.00Sep 220.760.80$0.785.1%21.0K0.823.3K
$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 230.160.17$0.175.9%10.4K0.129.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.070.08$0.0812.5%78.3K0.182.2K
$287.00Sep 220.460.47$0.472.1%62.7K0.65765
$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. 505 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.6356.78$56.710.3%--1.0030
$260.00Sep 2226.6426.77$26.710.5%271.00--
$261.00Sep 2225.6525.77$25.710.5%271.001
$262.00Sep 2224.6424.77$24.710.5%251.00--
$263.00Sep 2223.6423.77$23.710.5%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Sep 237.187.42$7.303.3%211.00--
$295.00Sep 238.188.39$8.292.5%401.00--
$296.00Sep 239.189.39$9.292.3%11.00--
$298.00Sep 2311.2111.38$11.301.5%121.00--
$299.00Sep 2312.1812.38$12.281.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,125 active (total vol 1.1M, top 92.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.040.05$0.0520.0%92.4K0.107.7K
$289.00Sep 220.010.02$0.0250.0%80.1K0.035.1K
$287.00Sep 220.160.17$0.175.9%66.9K0.353.7K
$290.00Sep 220.010.02$0.0250.0%29.4K0.024.6K
$300.00Sep 300.100.12$0.1118.2%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.031.04$1.041.0%81.3K0.1498.0K
$286.00Sep 220.070.08$0.0812.5%78.3K0.182.2K
$287.00Sep 220.460.47$0.472.1%62.7K0.65765
$274.00Oct 161.241.27$1.252.4%43.8K0.1732.6K
$288.00Sep 221.311.37$1.344.5%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. 361 found (best R:R 44.45, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Sep 22$0.61$0.39$0.6182%0.64$286.61
$294.00$295.00Oct 1$0.11$0.89$0.1116%8.09$294.11
$294.00$295.00Sep 30$0.10$0.90$0.1014%9.00$294.10
$288.00$289.00Sep 23$0.21$0.79$0.2131%3.76$288.21
$290.00$291.00Sep 24$0.12$0.88$0.1218%7.33$290.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$283.00$281.00Oct 6$0.48$1.52$0.4833%3.17$282.52
$270.00$260.00Oct 6$0.20$9.80$0.207%49.00$269.80
$276.00$270.00Oct 6$0.36$5.64$0.3614%15.67$275.64
$280.00$278.00Oct 6$0.30$1.70$0.3023%5.67$279.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.02, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.24$0.24$9.7692%0.02$300.24
$292.00$295.00Oct 6$0.65$0.65$2.3572%0.28$292.65
$287.00$288.00Oct 6$0.52$0.52$0.4851%1.08$287.52
$290.00$292.00Oct 6$0.66$0.66$1.3464%0.49$290.66
$288.00$289.00Oct 30$0.52$0.52$0.4852%1.08$288.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$284.00Sep 23$0.17$0.17$0.8375%0.20$284.83
$286.00$285.00Sep 23$0.29$0.29$0.7162%0.41$285.71
$285.00$284.00Sep 24$0.24$0.24$0.7669%0.32$284.76
$284.00$283.00Sep 25$0.20$0.20$0.8074%0.25$283.80
$284.00$283.00Sep 28$0.24$0.24$0.7670%0.32$283.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.47, cheapest $2.06)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4416.3%17.0%
$287.00Sep 22Sep 23$0.7014.3%16.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0616.3%17.0%
$287.00Sep 22Sep 23$0.6714.3%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.22% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.17$0.47$0.64$286.36$287.640.22%
$286.00Sep 22$0.78$0.08$0.86$285.14$286.860.30%
$288.00Sep 22$0.05$1.34$1.39$286.61$289.390.48%
$285.00Sep 22$1.73$0.03$1.76$283.24$286.760.61%
$287.00Sep 23$0.87$1.14$2.01$284.99$289.010.70%
$286.00Sep 23$1.41$0.68$2.09$283.91$288.090.73%
$288.00Sep 23$0.51$1.77$2.28$285.72$290.280.80%
$289.00Sep 22$0.02$2.31$2.33$286.67$291.330.81%
$285.00Sep 23$2.13$0.39$2.52$282.48$287.520.88%
$284.00Sep 22$2.72$0.02$2.74$281.26$286.740.96%

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$0.05$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$0.17$0.10$0.27$282.23$290.27
$287.00$285.00Sep 22$0.17$0.03$0.20$284.80$287.20
$290.00$283.00Sep 23$0.17$0.13$0.30$282.70$290.30
$287.00$286.00Sep 22$0.17$0.08$0.25$285.75$287.25
$291.00$284.00Sep 23$0.10$0.22$0.32$283.68$291.32
$290.00$284.00Sep 23$0.17$0.22$0.39$283.61$290.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273293/294Oct 23$0.49$0.5148%0.96$272.51$293.49
274/275293/294Oct 23$0.52$0.4845%1.08$274.48$293.52
273/274292/293Oct 16$0.48$0.5249%0.92$273.52$292.48
270/271293/294Oct 23$0.46$0.5451%0.85$270.54$293.46
275/276292/293Oct 16$0.51$0.4946%1.04$275.49$292.51
271/272293/294Oct 23$0.47$0.5350%0.89$271.53$293.47
276/277293/294Oct 23$0.55$0.4542%1.22$276.45$293.55
274/275292/293Oct 16$0.49$0.5147%0.96$274.51$292.49
270/271294/295Oct 30$0.48$0.5248%0.92$270.52$294.48
271/272294/295Oct 30$0.49$0.5147%0.96$271.51$294.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.09$0.9132%10.11
$265.00$270.00$275.00Sep 30$0.12$4.888%40.67
$285.00$286.00$287.00Sep 22$0.34$0.6660%1.94
$286.00$287.00$288.00Sep 22$0.49$0.5173%1.04
$284.00$285.00$286.00Sep 23$0.10$0.9023%9.00
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$0.10$0.9032%9.00
$285.00$286.00$287.00Sep 22$0.34$0.6660%1.94
$286.00$287.00$288.00Sep 22$0.48$0.5272%1.08
$284.00$285.00$286.00Sep 24$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. 525 found (best net $-6.70, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.70$14.30
$255.00$270.001:2Sep 28-$2.00$13.00
$270.00$277.001:2Sep 28-$3.13$3.87
$260.00$270.001:2Sep 23-$6.82$3.18
$292.00$295.001:2Oct 6-$0.17$2.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.31$11.69
$310.00$300.001:2Sep 30-$3.39$6.61
$307.00$299.001:2Sep 23-$4.27$3.73
$295.00$289.001:2Oct 6-$0.08$5.92
$300.00$295.001:2Sep 28-$3.49$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.36%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.780.500.1%2.36%2.47%188134
$287.50Oct 30$6.500.490.3%2.27%2.54%4136
$288.00Oct 30$6.260.480.5%2.18%2.63%3197
$289.00Oct 30$5.740.460.8%2.00%2.80%135166
$290.00Oct 30$5.240.431.1%1.83%2.98%270290
$291.00Oct 30$4.780.411.5%1.67%3.16%46179
$292.00Oct 30$4.340.391.9%1.51%3.36%69407
$292.50Oct 30$4.140.372.0%1.44%3.46%2944
$293.00Oct 30$3.940.362.2%1.37%3.57%120181
$294.00Oct 30$3.560.342.5%1.24%3.78%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 573,716
Total Puts 567,240
Put/Call Ratio 0.99
Net Difference 6,476

Prior's Put/Call Breakdown

Total Calls 319,738
Total Puts 747,168
Put/Call Ratio 2.34
Net Difference -427,430

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