Tour v528
IWM
iShares Russell 2000 ETF
$287.13 +0.54%
(9/22 13:45) ◀
|
Tuesday, September 22, 2026 (1:50pm)
January 2026
|
▶ (9/22 13:55)
◀ 9/22 13:50 ▶

Option Volume

Detail
ℹ
Current (09/22 1:50pm) 1,182,949
Calls: 602,154 (51%)
Puts: 580,795 (49%)
Prior (09/18) 1,118,318
Calls: 333,030 (30%)
Puts: 785,288 (70%)
Current vs Prior +5.78%
Calls: +80.81% (Calls)
Puts: -26.04% (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 -23.19%
Calls: +7.88%
Puts: -40.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:50pm) $87.07M
Calls: $37.06M (43%)
Puts: $50.01M (57%)
Prior (09/18) $139.91M
Calls: $23.61M (17%)
Puts: $116.30M (83%)
Current vs Prior -37.77%
Calls: +56.98%
Puts: -57.00%
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 -79.52%
Calls: -85.36%
Puts: -70.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:50pm) 0.96
Prior (09/18) 2.36
Current vs Prior -59.10%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -48.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:50pm) 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% | 0.88%0.88% | 1.27%1.27% | 2.30%3.57% | 6.74%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -47.78% | -19.80%+152.60% | +15.57%-17.26% | -5.27%+920.36% | +80.96%
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 -58.03% | -37.21%+42.54% | -6.22%-1.43% | -3.18%+527.11% | +56.95%
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 -47.78% | -19.80%+152.60% | +15.57%-17.26% | -5.27%+920.36% | +80.96%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 1.62%
Calls: 2.94% | 1.87%
Puts: 4.35% | 1.36%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -9.90% | -57.81%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -31.74% | -60.34%
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
13:50BEARISHNEUTRALMIXED
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 941 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.0657.29$57.180.4%--1.0030
$287.50Sep 251.581.59$1.590.6%1.2K0.471.0K
$245.00Sep 2542.1542.44$42.300.7%--1.0020
$288.00Sep 251.351.36$1.360.7%2.9K0.433.5K
$240.00Oct 3048.2748.64$48.460.8%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2237.7137.95$37.830.6%131.00--
$324.00Sep 2236.7136.95$36.830.7%131.00--
$322.00Sep 2234.7134.94$34.830.7%191.00--
$323.00Sep 2235.7135.95$35.830.7%191.00--
$320.00Sep 2232.7232.95$32.840.7%171.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%97.8K0.147.7K
$287.00Sep 220.330.34$0.342.9%74.1K0.583.7K
$292.00Sep 230.060.07$0.0714.3%1.6K0.05753
$291.00Sep 230.110.12$0.128.3%2.3K0.091.2K
$290.00Sep 230.200.21$0.214.8%10.8K0.159.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.200.21$0.214.8%67.2K0.42765
$288.00Sep 220.900.94$0.924.3%40.0K0.861.7K
$283.00Sep 230.090.10$0.1010.0%9480.07786
$282.50Sep 230.070.08$0.0812.5%1260.06458
$284.00Sep 230.160.17$0.175.9%2.7K0.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 507 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 2347.2149.11$48.163.9%--1.0014
$240.00Oct 3048.2748.64$48.460.8%--1.0018
$230.00Sep 2257.0657.29$57.180.4%--1.0030
$260.00Sep 2227.0527.28$27.170.8%271.00--
$261.00Sep 2226.0526.28$26.170.9%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 223.733.96$3.856.0%6091.001
$292.00Sep 224.814.92$4.872.3%1221.0074
$293.00Sep 225.725.92$5.823.4%261.00--
$294.00Sep 226.726.93$6.823.1%381.0016
$295.00Sep 227.717.93$7.822.8%511.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,135 active (total vol 1.2M, top 97.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.050.06$0.0616.7%97.8K0.147.7K
$289.00Sep 220.010.02$0.0250.0%80.7K0.045.1K
$287.00Sep 220.330.34$0.342.9%74.1K0.583.7K
$290.00Sep 220.010.02$0.0250.0%29.6K0.034.6K
$300.00Sep 300.110.13$0.1216.7%28.2K0.0423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.030.04$0.0425.0%82.1K0.092.2K
$272.00Oct 160.981.01$1.003.0%81.3K0.1398.0K
$287.00Sep 220.200.21$0.214.8%67.2K0.42765
$274.00Oct 161.181.23$1.214.1%43.8K0.1632.6K
$288.00Sep 220.900.94$0.924.3%40.0K0.861.7K

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 4.4%, max 4.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.8%4.3%1.2K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3016.5%15.8%4.5%5771.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 0.59, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$261.00$262.00Sep 30$0.63$0.37$0.6399%0.59$261.63
$292.00$293.00Sep 30$0.18$0.82$0.1823%4.56$292.18
$282.50$283.00Oct 23$0.30$0.20$0.3064%0.67$282.80
$292.00$293.00Sep 28$0.13$0.87$0.1318%6.69$292.13
$294.00$295.00Oct 1$0.13$0.87$0.1317%6.69$294.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$288.00Oct 23$0.43$0.57$0.4354%1.33$288.57
$289.00$288.00Oct 30$0.43$0.57$0.4353%1.33$288.57
$270.00$260.00Oct 6$0.18$9.82$0.186%54.56$269.82
$289.00$288.00Oct 16$0.46$0.54$0.4655%1.17$288.54
$276.00$270.00Oct 6$0.34$5.66$0.3413%16.65$275.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$288.00$289.00Oct 30$0.55$0.55$0.4551%1.22$288.55
$300.00$310.00Oct 6$0.26$0.26$9.7492%0.03$300.26
$287.50$288.00Oct 23$0.30$0.30$0.2050%1.50$287.80
$289.00$290.00Oct 23$0.50$0.50$0.5054%1.00$289.50
$288.00$289.00Oct 16$0.52$0.52$0.4852%1.08$288.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 22$0.17$0.17$0.8358%0.20$286.83
$285.00$284.00Sep 23$0.14$0.14$0.8680%0.16$284.86
$286.00$285.00Sep 24$0.30$0.30$0.7063%0.43$285.70
$286.00$285.00Sep 23$0.23$0.23$0.7768%0.30$285.77
$283.00$282.00Sep 25$0.13$0.13$0.8782%0.15$282.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $2.09)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.4916.5%15.0%
$287.00Sep 22Sep 23$0.7314.0%15.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0916.5%15.0%
$287.00Sep 22Sep 23$0.7014.0%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.19% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.34$0.21$0.55$286.45$287.550.19%
$288.00Sep 22$0.06$0.92$0.98$287.02$288.980.34%
$286.00Sep 22$1.17$0.04$1.21$284.79$287.210.42%
$289.00Sep 22$0.02$1.87$1.89$287.11$290.890.66%
$287.00Sep 23$1.07$0.91$1.98$285.02$288.980.69%
$288.00Sep 23$0.64$1.47$2.11$285.89$290.110.73%
$285.00Sep 22$2.16$0.02$2.18$282.82$287.180.76%
$286.00Sep 23$1.70$0.54$2.24$283.76$288.240.78%
$289.00Sep 23$0.37$2.18$2.55$286.45$291.550.89%
$287.00Sep 24$1.49$1.27$2.76$284.24$289.760.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.03% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$286.00Sep 22$0.06$0.04$0.10$285.90$288.10
$292.00$283.00Sep 23$0.07$0.10$0.17$282.83$292.17
$291.00$283.00Sep 23$0.12$0.10$0.22$282.78$291.22
$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$0.21$0.10$0.31$282.69$290.31
$288.00$287.00Sep 22$0.06$0.21$0.27$286.73$288.27
$290.00$284.00Sep 23$0.21$0.17$0.38$283.62$290.38
$292.00$285.00Sep 23$0.07$0.31$0.38$284.62$292.38
$292.00$283.00Sep 24$0.18$0.26$0.44$282.56$292.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 0.82, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269295/296Oct 30$0.45$0.5552%0.82$268.55$295.45
272/273296/297Oct 16$0.36$0.6461%0.56$272.64$296.36
273/274296/297Oct 16$0.37$0.6360%0.59$273.63$296.37
270/271294/295Oct 23$0.44$0.5653%0.79$270.56$294.44
272/273294/295Oct 16$0.41$0.5956%0.69$272.59$294.41
275/276296/297Oct 16$0.40$0.6056%0.67$275.60$296.40
271/272294/295Oct 23$0.45$0.5551%0.82$271.55$294.45
269/270295/296Oct 30$0.45$0.5551%0.82$269.55$295.45
273/274294/295Oct 16$0.42$0.5854%0.72$273.58$294.42
274/275296/297Oct 16$0.38$0.6258%0.61$274.62$296.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.24$0.7654%3.17
$285.00$286.00$287.00Sep 22$0.16$0.8439%5.25
$284.00$285.00$286.00Sep 23$0.05$0.9520%19.00
$286.00$287.00$288.00Sep 22$0.55$0.4577%0.82
$285.00$286.00$287.00Sep 24$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.12$9.885%82.33
$287.00$288.00$289.00Sep 22$0.24$0.7653%3.17
$285.00$286.00$287.00Sep 22$0.15$0.8539%5.67
$286.00$287.00$288.00Sep 22$0.54$0.4677%0.85
$287.00$288.00$289.00Sep 24$0.09$0.9122%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 517 found (best net $-7.18, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.18$13.82
$255.00$270.001:2Sep 28-$2.47$12.53
$270.00$277.001:2Sep 28-$3.62$3.38
$260.00$270.001:2Sep 23-$7.21$2.79
$285.00$286.001:2Sep 22-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.99$12.01
$310.00$300.001:2Sep 30-$2.85$7.15
$307.00$299.001:2Sep 23-$3.82$4.18
$295.00$289.001:2Oct 6-$0.01$5.99
$300.00$295.001:2Sep 28-$3.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.36%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.770.500.1%2.36%2.49%4136
$288.00Oct 30$6.500.490.3%2.26%2.57%355197
$289.00Oct 30$5.980.470.7%2.08%2.73%137166
$290.00Oct 30$5.480.451.0%1.91%2.91%284290
$291.00Oct 30$5.000.421.4%1.74%3.09%47179
$292.00Oct 30$4.560.401.7%1.59%3.28%69407
$292.50Oct 30$4.340.391.9%1.51%3.38%2944
$293.00Oct 30$4.140.372.0%1.44%3.49%120181
$294.00Oct 30$3.750.352.4%1.31%3.70%7565
$287.50Oct 23$5.850.500.1%2.04%2.17%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 602,154
Total Puts 580,795
Put/Call Ratio 0.96
Net Difference 21,359

Prior's Put/Call Breakdown

Total Calls 333,030
Total Puts 785,288
Put/Call Ratio 2.36
Net Difference -452,258

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