Tour v528
IWM
iShares Russell 2000 ETF
$287.22 +0.57%
(9/22 13:40) ◀
|
Tuesday, September 22, 2026 (1:45pm)
January 2026
|
▶ (9/22 13:50)
◀ 9/22 13:45 ▶

Option Volume

Detail
ℹ
Current (09/22 1:45pm) 1,171,560
Calls: 594,146 (51%)
Puts: 577,414 (49%)
Prior (09/18) 1,114,310
Calls: 331,227 (30%)
Puts: 783,083 (70%)
Current vs Prior +5.14%
Calls: +79.38% (Calls)
Puts: -26.26% (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 -23.93%
Calls: +6.45%
Puts: -41.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:45pm) $86.41M
Calls: $37.50M (43%)
Puts: $48.91M (57%)
Prior (09/18) $139.73M
Calls: $23.68M (17%)
Puts: $116.05M (83%)
Current vs Prior -38.16%
Calls: +58.33%
Puts: -57.85%
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 -79.68%
Calls: -85.19%
Puts: -71.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:45pm) 0.97
Prior (09/18) 2.36
Current vs Prior -58.89%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -47.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:45pm) 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% | 1.28%1.28% | 2.30%3.57% | 6.73%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -47.80% | -19.19%+154.51% | +15.85%-17.06% | -5.30%+919.05% | +80.72%
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 -58.04% | -36.74%+43.62% | -6.00%-1.19% | -3.21%+526.31% | +56.74%
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 -47.80% | -19.19%+154.51% | +15.85%-17.06% | -5.30%+919.05% | +80.72%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 1.14%
Calls: 2.50% | 0.88%
Puts: 2.33% | 1.40%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -40.10% | -70.31%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -54.62% | -72.09%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 59% - 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
13:45BEARISHNEUTRALMIXED
13:40BEARISHNEUTRALMIXED
13:35BEARISHNEUTRALMIXED
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 951 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 252.492.50$2.500.4%9180.621.2K
$230.00Sep 2257.0457.27$57.160.4%--1.0030
$287.00Sep 251.891.90$1.900.5%2.0K0.534.5K
$287.50Sep 251.631.64$1.630.6%1.2K0.481.0K
$230.00Oct 1657.7358.11$57.920.7%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Oct 302.142.15$2.150.5%330.21323
$325.00Sep 2237.7337.98$37.850.7%131.00--
$324.00Sep 2236.7336.98$36.850.7%131.00--
$323.00Sep 2235.7335.98$35.850.7%191.00--
$277.50Oct 302.782.80$2.790.7%50.2752

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%96.0K0.157.7K
$287.00Sep 220.390.40$0.402.5%72.2K0.603.7K
$292.00Sep 230.060.07$0.0714.3%1.6K0.05753
$291.00Sep 230.110.12$0.128.3%2.3K0.081.2K
$290.00Sep 230.210.22$0.224.5%10.7K0.159.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.180.19$0.195.3%65.8K0.40765
$288.00Sep 220.850.87$0.862.3%39.8K0.851.7K
$284.00Sep 230.160.17$0.175.9%2.7K0.121.5K
$283.00Sep 230.100.11$0.119.1%9470.08786
$282.00Sep 230.060.07$0.0714.3%4310.05791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 506 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 2437.0937.42$37.260.9%31.001
$260.00Sep 2427.0927.42$27.261.2%21.009
$261.00Sep 2426.1526.34$26.240.7%61.00--
$262.00Sep 2425.1025.42$25.261.3%11.00--
$267.50Sep 2419.6019.98$19.791.9%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 223.743.97$3.866.0%6091.001
$292.00Sep 224.744.92$4.833.7%1171.0074
$293.00Sep 225.755.98$5.873.9%261.00--
$294.00Sep 226.746.92$6.832.6%381.0016
$295.00Sep 227.747.92$7.832.3%511.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,134 active (total vol 1.2M, top 96.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%96.0K0.157.7K
$289.00Sep 220.010.02$0.0250.0%80.3K0.045.1K
$287.00Sep 220.390.40$0.402.5%72.2K0.603.7K
$290.00Sep 220.010.02$0.0250.0%29.5K0.034.6K
$300.00Sep 300.110.13$0.1216.7%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.030.04$0.0425.0%81.9K0.092.2K
$272.00Oct 160.991.02$1.003.0%81.3K0.1498.0K
$287.00Sep 220.180.19$0.195.3%65.8K0.40765
$274.00Oct 161.191.23$1.213.3%43.8K0.1632.6K
$288.00Sep 220.850.87$0.862.3%39.8K0.851.7K

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 5.7%, max 6.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3016.6%15.6%6.7%96.0K7.9K
$287.50Sep 25Oct 3016.4%15.7%4.6%1.2K1.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3016.6%15.6%6.7%39.8K1.9K
$287.50Sep 25Oct 3016.4%15.7%4.6%5641.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 17.75, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$286.00Sep 25$0.64$0.36$0.6470%0.56$285.64
$280.00$281.00Oct 30$0.65$0.35$0.6568%0.54$280.65
$296.00$297.00Oct 2$0.10$0.90$0.1014%9.00$296.10
$295.00$296.00Oct 5$0.14$0.86$0.1418%6.14$295.14
$316.00$320.00Oct 30$0.10$3.90$0.104%39.00$316.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.32$5.68$0.3213%17.75$275.68
$282.00$281.00Oct 30$0.27$0.73$0.2736%2.70$281.73
$289.00$288.00Oct 23$0.46$0.54$0.4654%1.17$288.54
$270.00$260.00Oct 6$0.19$9.81$0.196%51.63$269.81
$283.00$281.00Oct 6$0.45$1.55$0.4531%3.44$282.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.26$0.26$9.7492%0.03$300.26
$296.00$300.00Oct 6$0.42$0.42$3.5884%0.12$296.42
$290.00$291.00Oct 16$0.46$0.46$0.5458%0.85$290.46
$288.00$289.00Oct 16$0.52$0.52$0.4852%1.08$288.52
$289.00$290.00Oct 23$0.50$0.50$0.5054%1.00$289.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.15$0.15$0.8560%0.18$286.85
$287.00$286.00Sep 23$0.37$0.37$0.6353%0.59$286.63
$286.00$285.00Sep 23$0.22$0.22$0.7868%0.28$285.78
$286.00$285.00Sep 24$0.29$0.29$0.7163%0.41$285.71
$282.00$281.00Sep 28$0.13$0.13$0.8783%0.15$281.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.49, cheapest $2.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4616.4%14.9%
$287.00Sep 22Sep 23$0.7314.2%15.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0816.4%14.9%
$287.00Sep 22Sep 23$0.6914.2%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 461 found (cheapest 0.21% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.40$0.19$0.59$286.41$287.590.21%
$288.00Sep 22$0.07$0.86$0.93$287.07$288.930.32%
$286.00Sep 22$1.22$0.04$1.26$284.74$287.260.44%
$289.00Sep 22$0.02$1.84$1.86$287.14$290.860.65%
$287.00Sep 23$1.13$0.88$2.01$284.99$289.010.70%
$288.00Sep 23$0.69$1.43$2.12$285.88$290.120.74%
$285.00Sep 22$2.22$0.02$2.24$282.76$287.240.78%
$286.00Sep 23$1.76$0.51$2.27$283.73$288.270.79%
$289.00Sep 23$0.39$2.19$2.58$286.42$291.580.90%
$287.00Sep 24$1.53$1.25$2.78$284.22$289.780.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.04% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$286.00Sep 22$0.07$0.04$0.11$285.89$288.11
$292.00$283.00Sep 23$0.07$0.11$0.18$282.82$292.18
$291.00$283.00Sep 23$0.12$0.11$0.23$282.77$291.23
$292.00$284.00Sep 23$0.07$0.17$0.24$283.76$292.24
$291.00$284.00Sep 23$0.12$0.17$0.29$283.71$291.29
$290.00$283.00Sep 23$0.22$0.11$0.33$282.67$290.33
$288.00$287.00Sep 22$0.07$0.19$0.26$286.74$288.26
$290.00$284.00Sep 23$0.22$0.17$0.39$283.61$290.39
$292.00$285.00Sep 23$0.07$0.29$0.36$284.64$292.36
$291.00$285.00Sep 23$0.12$0.29$0.41$284.59$291.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269294/295Oct 30$0.47$0.5350%0.89$268.53$294.47
269/270294/295Oct 30$0.48$0.5249%0.92$269.52$294.48
273/274294/295Oct 30$0.53$0.4744%1.13$273.47$294.53
270/271294/295Oct 30$0.49$0.5148%0.96$270.51$294.49
271/272294/295Oct 30$0.50$0.5047%1.00$271.50$294.50
276/277295/296Oct 23$0.50$0.5046%1.00$276.50$295.50
270/271295/296Oct 23$0.41$0.5955%0.69$270.59$295.41
268/269295/296Oct 30$0.44$0.5652%0.79$268.56$295.44
269/270295/296Oct 30$0.45$0.5551%0.82$269.55$295.45
272/273294/295Oct 30$0.51$0.4945%1.04$272.49$294.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.07$4.937%70.43
$287.00$288.00$289.00Sep 22$0.28$0.7256%2.57
$286.00$287.00$288.00Sep 22$0.49$0.5176%1.04
$284.00$285.00$286.00Sep 23$0.05$0.9520%19.00
$285.00$286.00$287.00Sep 22$0.18$0.8237%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.12$9.885%82.33
$285.00$286.00$287.00Sep 22$0.13$0.8737%6.69
$288.00$289.00$290.00Sep 23$0.06$0.9423%15.67
$286.00$287.00$288.00Sep 22$0.52$0.4876%0.92
$287.00$288.00$289.00Sep 22$0.31$0.6956%2.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 522 found (best net $-7.21, 506 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.21$13.79
$255.00$270.001:2Sep 28-$2.40$12.60
$270.00$277.001:2Sep 28-$3.58$3.42
$260.00$270.001:2Sep 23-$7.29$2.71
$285.00$286.001:2Sep 22-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.79$12.21
$310.00$300.001:2Sep 30-$2.89$7.11
$307.00$299.001:2Sep 23-$3.79$4.21
$300.00$295.001:2Sep 28-$3.01$1.99
$313.00$304.001:2Sep 28-$7.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.34%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.720.500.1%2.34%2.44%4136
$288.00Oct 30$6.500.490.3%2.26%2.53%15197
$289.00Oct 30$5.980.470.6%2.08%2.70%137166
$290.00Oct 30$5.470.451.0%1.90%2.87%284290
$291.00Oct 30$5.000.421.3%1.74%3.06%47179
$292.00Oct 30$4.550.401.7%1.58%3.25%69407
$292.50Oct 30$4.340.391.8%1.51%3.35%2944
$293.00Oct 30$4.130.372.0%1.44%3.45%120181
$294.00Oct 30$3.740.352.4%1.30%3.66%7565
$287.50Oct 23$5.810.500.1%2.02%2.12%11240

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 594,146
Total Puts 577,414
Put/Call Ratio 0.97
Net Difference 16,732

Prior's Put/Call Breakdown

Total Calls 331,227
Total Puts 783,083
Put/Call Ratio 2.36
Net Difference -451,856

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