Tour v528
IWM
iShares Russell 2000 ETF
$287.65 +0.72%
(9/22 13:50) ◀
|
Tuesday, September 22, 2026 (1:55pm)
January 2026
|
▶ (9/22 14:00)
◀ 9/22 13:55 ▶

Option Volume

Detail
ℹ
Current (09/22 1:55pm) 1,208,549
Calls: 618,590 (51%)
Puts: 589,959 (49%)
Prior (09/18) 1,122,375
Calls: 334,805 (30%)
Puts: 787,570 (70%)
Current vs Prior +7.68%
Calls: +84.76% (Calls)
Puts: -25.09% (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 -21.53%
Calls: +10.83%
Puts: -39.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:55pm) $94.43M
Calls: $48.57M (51%)
Puts: $45.85M (49%)
Prior (09/18) $140.54M
Calls: $23.26M (17%)
Puts: $117.28M (83%)
Current vs Prior -32.81%
Calls: +108.83%
Puts: -60.90%
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 -77.79%
Calls: -80.81%
Puts: -73.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:55pm) 0.95
Prior (09/18) 2.35
Current vs Prior -59.46%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -48.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 1:55pm) 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 0.46% | 0.91%0.91% | 1.32%1.32% | 2.33%3.60% | 6.76%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -45.40% | -17.11%+161.08% | +19.46%-14.48% | -4.01%+928.44% | +81.66%
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 -56.11% | -35.11%+47.33% | -3.07%+1.89% | -1.89%+532.08% | +57.56%
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 -45.40% | -17.11%+161.08% | +19.46%-14.48% | -4.01%+928.44% | +81.66%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 1.88%
Calls: 3.90% | 2.11%
Puts: 3.64% | 1.65%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -6.68% | -51.04%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -29.31% | -53.97%
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 BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
13:55BULLISHNEUTRALBULLISH
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 957 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 251.661.67$1.670.6%2.9K0.473.5K
$261.00Sep 2226.5526.72$26.640.6%271.001
$245.00Sep 2542.6242.90$42.760.7%--1.0020
$264.00Sep 2223.5523.72$23.640.7%351.003
$260.00Sep 2227.5127.72$27.620.8%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2237.2837.49$37.390.6%131.00--
$324.00Sep 2236.2836.49$36.390.6%131.00--
$317.00Sep 2229.2829.45$29.370.6%251.00--
$322.00Sep 2234.2834.48$34.380.6%191.00--
$318.00Sep 2230.2830.46$30.370.6%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 355 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.200.21$0.214.8%104.7K0.337.7K
$287.00Sep 220.750.78$0.773.9%76.9K0.773.7K
$291.00Sep 230.170.18$0.185.6%2.3K0.121.2K
$292.00Sep 230.100.11$0.119.1%1.7K0.07753
$293.00Sep 230.060.07$0.0714.3%2600.04600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.100.11$0.119.1%70.8K0.23765
$288.00Sep 220.540.56$0.553.6%41.3K0.671.7K
$285.00Sep 230.220.24$0.238.7%4.2K0.171.3K
$282.50Sep 230.060.07$0.0714.3%1270.05458
$284.00Sep 230.130.14$0.147.1%2.9K0.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 509 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2227.5127.72$27.620.8%271.00--
$261.00Sep 2226.5526.72$26.640.6%271.001
$262.00Sep 2225.5125.72$25.620.8%251.00--
$263.00Sep 2224.5124.72$24.620.9%251.001
$264.00Sep 2223.5523.72$23.640.7%351.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2512.2512.46$12.361.7%191.0012
$302.00Sep 2514.3014.48$14.391.3%11.001
$303.00Sep 2515.2415.53$15.391.9%81.00--
$304.00Sep 2516.2416.53$16.381.8%11.002
$305.00Sep 2517.2417.53$17.381.7%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 1,144 active (total vol 1.2M, top 104.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.200.21$0.214.8%104.7K0.337.7K
$289.00Sep 220.040.05$0.0520.0%81.4K0.095.1K
$287.00Sep 220.750.78$0.773.9%76.9K0.773.7K
$290.00Sep 220.010.02$0.0250.0%29.6K0.034.6K
$300.00Sep 300.130.15$0.1414.3%28.2K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.020.03$0.0333.3%82.4K0.062.2K
$272.00Oct 160.950.97$0.962.1%81.3K0.1398.0K
$287.00Sep 220.100.11$0.119.1%70.8K0.23765
$274.00Oct 161.141.18$1.163.4%43.8K0.1532.6K
$288.00Sep 220.540.56$0.553.6%41.3K0.671.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.7%, max 17.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.6%15.8%17.6%105.1K7.9K
$287.00Sep 22Oct 3018.0%16.0%12.4%77.1K3.8K
$287.50Sep 25Oct 3016.2%15.9%2.0%1.2K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.6%15.8%17.6%41.6K1.9K
$287.00Sep 22Oct 3018.0%16.0%12.4%70.9K861
$287.50Sep 25Oct 3016.2%15.9%2.0%6061.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 18.35, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.56$0.44$0.5677%0.79$287.56
$294.00$295.00Sep 30$0.13$0.87$0.1317%6.69$294.13
$295.00$296.00Oct 6$0.17$0.83$0.1721%4.88$295.17
$295.00$296.00Oct 1$0.12$0.88$0.1216%7.33$295.12
$295.00$296.00Oct 5$0.16$0.84$0.1620%5.25$295.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.31$5.69$0.3112%18.35$275.69
$270.00$260.00Oct 6$0.18$9.82$0.186%54.56$269.82
$280.00$278.00Oct 6$0.26$1.74$0.2620%6.69$279.74
$288.00$287.00Oct 6$0.43$0.57$0.4352%1.33$287.57
$288.00$287.00Oct 16$0.43$0.57$0.4351%1.33$287.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.31$0.31$9.6991%0.03$300.31
$296.00$300.00Oct 6$0.47$0.47$3.5382%0.13$296.47
$300.00$308.00Oct 5$0.25$0.25$7.7592%0.03$300.25
$290.00$292.00Oct 6$0.75$0.75$1.2560%0.60$290.75
$289.00$290.00Oct 30$0.52$0.52$0.4852%1.08$289.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 23$0.19$0.19$0.8174%0.23$285.81
$287.00$286.00Sep 23$0.31$0.31$0.6960%0.45$286.69
$287.50$287.00Sep 25$0.23$0.23$0.2752%0.85$287.27
$287.00$286.00Sep 24$0.36$0.36$0.6457%0.56$286.64
$285.00$284.00Sep 25$0.22$0.22$0.7873%0.28$284.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.46, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.6918.6%16.6%
$287.50Sep 25Oct 9$2.4516.2%15.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.6618.6%16.6%
$287.50Sep 25Oct 9$2.0516.2%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.26% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.21$0.55$0.76$287.24$288.760.26%
$287.00Sep 22$0.77$0.11$0.88$286.12$287.880.31%
$289.00Sep 22$0.05$1.40$1.45$287.55$290.450.50%
$286.00Sep 22$1.66$0.03$1.69$284.31$287.690.59%
$288.00Sep 23$0.90$1.21$2.11$285.89$290.110.73%
$287.00Sep 23$1.42$0.73$2.15$284.85$289.150.75%
$290.00Sep 22$0.02$2.38$2.40$287.60$292.400.83%
$289.00Sep 23$0.54$1.85$2.39$286.61$291.390.83%
$286.00Sep 23$2.11$0.42$2.53$283.47$288.530.88%
$285.00Sep 22$2.66$0.02$2.68$282.32$287.680.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$286.00Sep 22$0.05$0.03$0.08$285.92$289.08
$289.00$287.00Sep 22$0.05$0.11$0.16$286.84$289.16
$292.00$283.00Sep 23$0.11$0.09$0.20$282.80$292.20
$292.00$284.00Sep 23$0.11$0.14$0.25$283.75$292.25
$291.00$283.00Sep 23$0.18$0.09$0.27$282.73$291.27
$288.00$286.00Sep 22$0.21$0.03$0.24$285.76$288.24
$291.00$284.00Sep 23$0.18$0.14$0.32$283.68$291.32
$288.00$287.00Sep 22$0.21$0.11$0.32$286.68$288.32
$292.00$285.00Sep 23$0.11$0.23$0.34$284.66$292.34
$291.00$285.00Sep 23$0.18$0.23$0.41$284.59$291.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
271/272294/295Oct 23$0.47$0.5351%0.89$271.53$294.47
272/273294/295Oct 16$0.43$0.5755%0.75$272.57$294.43
273/274294/295Oct 23$0.49$0.5148%0.96$273.51$294.49
275/276294/295Oct 23$0.52$0.4845%1.08$275.48$294.52
274/275294/295Oct 16$0.45$0.5552%0.82$274.55$294.45
271/272296/297Oct 23$0.41$0.5956%0.69$271.59$296.41
269/270296/297Oct 30$0.44$0.5653%0.79$269.56$296.44
274/275294/295Oct 23$0.50$0.5047%1.00$274.50$294.50
269/270295/296Oct 30$0.46$0.5451%0.85$269.54$295.46
276/277294/295Oct 16$0.48$0.5248%0.92$276.52$294.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.06$4.947%82.33
$286.00$287.00$288.00Sep 22$0.33$0.6762%2.03
$287.00$288.00$289.00Sep 22$0.40$0.6068%1.50
$300.00$305.00$310.00Sep 30$0.05$4.954%99.00
$288.00$289.00$290.00Sep 22$0.13$0.8730%6.69
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$0.41$0.5967%1.44
$286.00$287.00$288.00Sep 22$0.36$0.6462%1.78
$285.00$286.00$287.00Sep 22$0.07$0.9321%13.29
$288.00$289.00$290.00Sep 22$0.13$0.8730%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 520 found (best net $-7.63, 505 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.63$13.37
$255.00$270.001:2Sep 28-$2.91$12.09
$270.00$277.001:2Sep 28-$4.02$2.98
$285.00$286.001:2Sep 22-$0.66$0.34
$288.00$289.001:2Sep 23-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.44$12.56
$310.00$300.001:2Sep 30-$2.46$7.54
$300.00$295.001:2Sep 28-$2.67$2.33
$307.00$300.001:2Sep 23-$5.36$1.64
$313.00$304.001:2Sep 28-$7.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.35%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.770.500.1%2.35%2.48%355197
$289.00Oct 30$6.260.480.5%2.18%2.65%142166
$290.00Oct 30$5.750.460.8%2.00%2.82%284290
$291.00Oct 30$5.260.431.2%1.83%2.99%47179
$292.00Oct 30$4.800.411.5%1.67%3.18%69407
$292.50Oct 30$4.580.401.7%1.59%3.28%2944
$293.00Oct 30$4.370.391.9%1.52%3.38%120181
$294.00Oct 30$3.960.362.2%1.38%3.58%7565
$295.00Oct 30$3.580.342.6%1.24%3.80%5061.0K
$288.00Oct 23$5.840.490.1%2.03%2.15%22194

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 618,590
Total Puts 589,959
Put/Call Ratio 0.95
Net Difference 28,631

Prior's Put/Call Breakdown

Total Calls 334,805
Total Puts 787,570
Put/Call Ratio 2.35
Net Difference -452,765

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