Tour v528
IWM
iShares Russell 2000 ETF
$286.88 +0.45%
(9/22 13:25) ◀
|
Tuesday, September 22, 2026 (1:30pm)
January 2026
|
▶ (9/22 13:35)
◀ 9/22 13:30 ▶

Option Volume

Detail
ℹ
Current (09/22 1:30pm) 1,145,668
Calls: 576,220 (50%)
Puts: 569,448 (50%)
Prior (09/18) 1,085,524
Calls: 321,384 (30%)
Puts: 764,140 (70%)
Current vs Prior +5.54%
Calls: +79.29% (Calls)
Puts: -25.48% (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 -25.61%
Calls: +3.24%
Puts: -42.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:30pm) $84.84M
Calls: $31.79M (37%)
Puts: $53.04M (63%)
Prior (09/18) $139.67M
Calls: $21.67M (16%)
Puts: $118.00M (84%)
Current vs Prior -39.26%
Calls: +46.73%
Puts: -55.05%
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 -80.05%
Calls: -87.44%
Puts: -69.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:30pm) 0.99
Prior (09/18) 2.38
Current vs Prior -58.44%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -46.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:30pm) 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% | 1.39%1.39% | 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 -46.08% | -18.15%+157.80% | +26.41%-9.50% | -4.75%+923.24% | +80.27%
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 -56.65% | -35.92%+45.47% | +2.57%+7.82% | -2.65%+528.89% | +56.36%
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 -46.08% | -18.15%+157.80% | +26.41%-9.50% | -4.75%+923.24% | +80.27%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.98% | 1.60%
Calls: 3.19% | 1.31%
Puts: 2.78% | 1.89%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -26.24% | -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 -44.12% | -60.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($53.04M). 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
13:30BEARISHNEUTRALMIXED
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 1,003 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.6856.90$56.790.4%--1.0030
$274.00Oct 3016.1616.24$16.200.5%50.7845
$276.00Oct 1613.0613.13$13.100.5%200.80108
$245.00Sep 2541.8142.05$41.930.6%--1.0020
$273.00Oct 3016.9917.09$17.040.6%70.807
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 251.701.71$1.710.6%2.6K0.512.4K
$324.00Sep 2237.1037.32$37.210.6%131.00--
$325.00Sep 2238.1038.33$38.220.6%131.00--
$323.00Sep 2236.1036.32$36.210.6%191.00--
$322.00Sep 2235.1035.32$35.210.6%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 404 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.220.23$0.234.3%67.9K0.423.7K
$286.00Sep 220.920.95$0.943.2%21.1K0.853.3K
$291.00Sep 230.090.10$0.1010.0%2.2K0.071.2K
$292.00Sep 230.050.06$0.0616.7%1.5K0.04753
$290.00Sep 230.170.18$0.185.6%10.4K0.139.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.060.07$0.0714.3%79.5K0.152.2K
$287.00Sep 220.350.36$0.362.8%63.1K0.58765
$282.00Sep 230.070.08$0.0812.5%4040.06791
$282.50Sep 230.090.10$0.1010.0%1060.07458
$283.00Sep 230.120.13$0.137.7%9360.09786

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.6856.90$56.790.4%--1.0030
$260.00Sep 2226.6726.90$26.790.9%271.00--
$261.00Sep 2225.6725.90$25.790.9%271.001
$262.00Sep 2224.6724.90$24.790.9%251.00--
$263.00Sep 2223.6723.90$23.791.0%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Sep 237.107.33$7.223.2%211.00--
$295.00Sep 238.028.32$8.173.7%401.00--
$296.00Sep 239.109.32$9.212.4%11.00--
$298.00Sep 2311.0811.32$11.202.1%121.00--
$299.00Sep 2312.1012.32$12.211.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 1.1M, top 92.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.040.05$0.0520.0%92.7K0.107.7K
$289.00Sep 220.010.02$0.0250.0%80.2K0.035.1K
$287.00Sep 220.220.23$0.234.3%67.9K0.423.7K
$290.00Sep 220.010.02$0.0250.0%29.4K0.034.6K
$300.00Sep 300.110.12$0.128.3%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 161.011.02$1.021.0%81.3K0.1498.0K
$286.00Sep 220.060.07$0.0714.3%79.5K0.152.2K
$287.00Sep 220.350.36$0.362.8%63.1K0.58765
$274.00Oct 161.221.24$1.231.6%43.8K0.1732.6K
$288.00Sep 221.161.19$1.172.6%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. 4 strikes (avg 3.6%, max 5.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.6%5.4%1.1K1.2K
$286.00Sep 22Oct 3016.2%15.9%1.8%21.1K3.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.6%5.4%5541.1K
$286.00Sep 22Oct 3016.2%15.9%1.8%79.6K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 5.90, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Sep 25$0.13$0.87$0.1318%6.69$291.13
$316.00$320.00Oct 30$0.10$3.90$0.104%39.00$316.10
$294.00$295.00Sep 30$0.11$0.89$0.1114%8.09$294.11
$299.00$300.00Oct 16$0.14$0.86$0.1416%6.14$299.14
$286.00$287.00Sep 23$0.56$0.44$0.5664%0.79$286.56
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$0.4732%3.26$282.53
$276.00$270.00Oct 6$0.35$5.65$0.3513%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. 266 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$0.67$0.67$2.3372%0.29$292.67
$296.00$300.00Oct 6$0.39$0.39$3.6185%0.11$296.39
$289.00$290.00Oct 30$0.50$0.50$0.5054%1.00$289.50
$290.00$292.00Oct 6$0.67$0.67$1.3364%0.50$290.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.27$0.27$0.7364%0.37$285.73
$284.00$283.00Sep 24$0.15$0.15$0.8579%0.18$283.85
$285.00$284.00Sep 23$0.15$0.15$0.8577%0.18$284.85
$286.00$285.00Sep 24$0.32$0.32$0.6860%0.47$285.68
$285.00$284.00Sep 24$0.22$0.22$0.7870%0.28$284.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.48, cheapest $2.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4216.5%17.0%
$287.00Sep 22Sep 23$0.7414.1%16.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0516.5%17.0%
$287.00Sep 22Sep 23$0.7014.1%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.21% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.23$0.36$0.59$286.41$287.590.21%
$286.00Sep 22$0.94$0.07$1.01$284.99$287.010.35%
$288.00Sep 22$0.05$1.17$1.22$286.78$289.220.43%
$285.00Sep 22$1.82$0.03$1.85$283.15$286.850.64%
$287.00Sep 23$0.97$1.06$2.03$284.97$289.030.71%
$286.00Sep 23$1.53$0.63$2.16$283.84$288.160.75%
$289.00Sep 22$0.02$2.22$2.24$286.76$291.240.78%
$288.00Sep 23$0.57$1.67$2.24$285.76$290.240.78%
$285.00Sep 23$2.25$0.36$2.61$282.39$287.610.91%
$289.00Sep 23$0.33$2.43$2.76$286.24$291.760.96%

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

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$0.07$0.12$285.88$288.12
$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
$287.00$286.00Sep 22$0.23$0.07$0.30$285.70$287.30
$287.00$285.00Sep 22$0.23$0.03$0.26$284.74$287.26
$290.00$284.00Sep 23$0.18$0.21$0.39$283.61$290.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271293/294Oct 23$0.47$0.5350%0.89$270.53$293.47
272/273293/294Oct 23$0.49$0.5148%0.96$272.51$293.49
268/269294/295Oct 30$0.46$0.5450%0.85$268.54$294.46
271/272293/294Oct 23$0.47$0.5349%0.89$271.53$293.47
275/276293/294Oct 23$0.53$0.4743%1.13$275.47$293.53
270/271294/295Oct 23$0.43$0.5753%0.75$270.57$294.43
274/275293/294Oct 23$0.51$0.4945%1.04$274.49$293.51
271/272294/295Oct 30$0.49$0.5147%0.96$271.51$294.49
272/273294/295Oct 23$0.45$0.5551%0.82$272.55$294.45
273/274293/294Oct 23$0.49$0.5146%0.96$273.51$293.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$285.00$286.00$287.00Sep 22$0.17$0.8352%4.88
$265.00$270.00$275.00Sep 30$0.11$4.898%44.45
$287.00$288.00$289.00Sep 22$0.15$0.8538%5.67
$240.00$245.00$250.00Oct 30$0.10$4.906%49.00
$286.00$287.00$288.00Sep 22$0.53$0.4774%0.89
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$0.25$0.7553%3.00
$286.00$287.00$288.00Sep 22$0.52$0.4874%0.92
$285.00$286.00$287.00Sep 28$0.07$0.9316%13.29
$288.00$289.00$290.00Sep 23$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 527 found (best net $-6.74, 515 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$6.74$14.26
$255.00$270.001:2Sep 28-$2.13$12.87
$270.00$277.001:2Sep 28-$3.22$3.78
$260.00$270.001:2Sep 23-$6.82$3.18
$285.00$286.001:2Sep 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$3.13$11.87
$310.00$300.001:2Sep 30-$3.25$6.75
$307.00$299.001:2Sep 23-$4.21$3.79
$295.00$289.001:2Oct 6-$0.05$5.95
$300.00$295.001:2Sep 28-$3.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.39%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.00Oct 30$6.870.510.0%2.39%2.44%188134
$287.50Oct 30$6.600.490.2%2.30%2.52%4136
$288.00Oct 30$6.310.480.4%2.20%2.59%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$4.850.411.4%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
$294.00Oct 30$3.610.342.5%1.26%3.74%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 576,220
Total Puts 569,448
Put/Call Ratio 0.99
Net Difference 6,772

Prior's Put/Call Breakdown

Total Calls 321,384
Total Puts 764,140
Put/Call Ratio 2.38
Net Difference -442,756

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