Tour v528
IWM
iShares Russell 2000 ETF
$287.96 +0.83%
(9/22 13:55) ◀
|
Tuesday, September 22, 2026 (2:00pm)
January 2026
|
▶
◀ 9/22 14:00

Option Volume

Detail
ℹ
Current (09/22 2:00pm) 1,247,028
Calls: 649,907 (52%)
Puts: 597,121 (48%)
Prior (09/18) 1,125,586
Calls: 336,279 (30%)
Puts: 789,307 (70%)
Current vs Prior +10.79%
Calls: +93.26% (Calls)
Puts: -24.35% (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 -19.03%
Calls: +16.44%
Puts: -39.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 2:00pm) $102.52M
Calls: $58.77M (57%)
Puts: $43.76M (43%)
Prior (09/18) $138.83M
Calls: $24.00M (17%)
Puts: $114.83M (83%)
Current vs Prior -26.16%
Calls: +144.83%
Puts: -61.90%
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 -75.89%
Calls: -76.79%
Puts: -74.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 2:00pm) 0.92
Prior (09/18) 2.35
Current vs Prior -60.86%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -50.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 2:00pm) 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 0.47% | 0.92%0.92% | 1.32%1.32% | 2.39%3.64% | 6.80%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -44.63% | -16.25%+163.76% | +19.64%-14.35% | -1.83%+940.23% | +82.58%
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 -55.49% | -34.44%+48.84% | -2.92%+2.04% | +0.34%+539.33% | +58.36%
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 -44.63% | -16.25%+163.76% | +19.64%-14.35% | -1.83%+940.23% | +82.58%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.97% | 1.57%
Calls: 1.00% | 1.24%
Puts: 2.94% | 1.90%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -51.24% | -59.11%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -63.06% | -61.56%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 61% - 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
14:00BULLISHNEUTRALBULLISH
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 972 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 3038.1338.31$38.220.5%131.0072
$297.00Oct 161.721.73$1.730.6%1.4K0.245.4K
$275.00Oct 3016.2616.37$16.320.7%50.78111
$274.00Oct 3017.1017.22$17.160.7%50.8045
$276.00Oct 3015.4415.55$15.500.7%40.7744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Sep 2227.9928.15$28.070.6%251.00--
$315.00Sep 2226.9927.15$27.070.6%171.00--
$318.00Sep 2229.9830.16$30.070.6%121.00--
$314.00Sep 2225.9926.15$26.070.6%171.00--
$317.00Sep 2228.9829.16$29.070.6%251.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 220.050.06$0.0616.7%84.4K0.125.1K
$288.00Sep 220.290.30$0.303.3%112.7K0.487.7K
$293.00Sep 230.060.07$0.0714.3%2660.05600
$292.00Sep 230.110.12$0.128.3%1.7K0.09753
$291.00Sep 230.210.22$0.224.5%2.6K0.151.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.060.07$0.0714.3%72.6K0.14765
$288.00Sep 220.330.34$0.342.9%43.2K0.521.7K
$284.00Sep 230.110.12$0.128.3%2.9K0.091.5K
$283.00Sep 230.070.08$0.0812.5%9530.06786
$285.00Sep 230.190.20$0.205.0%4.6K0.141.3K

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 2227.7828.01$27.900.8%271.00--
$261.00Sep 2226.7827.01$26.900.9%271.001
$262.00Sep 2225.7826.01$25.900.9%251.00--
$263.00Sep 2224.7825.01$24.900.9%251.001
$264.00Sep 2223.7824.01$23.901.0%351.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Sep 2411.0011.23$11.122.1%21.00--
$300.00Sep 2511.9112.23$12.072.7%191.0012
$302.00Sep 2513.9114.23$14.072.3%11.001
$303.00Sep 2514.9115.23$15.072.1%81.00--
$304.00Sep 2515.9116.23$16.072.0%11.002

Most actively traded options today. High liquidity = easy entry/exit. 1,150 active (total vol 1.2M, top 112.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.290.30$0.303.3%112.7K0.487.7K
$289.00Sep 220.050.06$0.0616.7%84.4K0.125.1K
$287.00Sep 221.001.01$1.001.0%78.8K0.863.7K
$290.00Sep 220.010.02$0.0250.0%29.8K0.034.6K
$300.00Sep 300.160.19$0.1816.7%29.4K0.0623.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.020.03$0.0333.3%83.0K0.052.2K
$272.00Oct 160.930.95$0.942.1%81.3K0.1398.0K
$287.00Sep 220.060.07$0.0714.3%72.6K0.14765
$274.00Oct 161.131.16$1.152.6%43.9K0.1532.6K
$288.00Sep 220.330.34$0.342.9%43.2K0.521.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 4.3%, max 8.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3017.2%15.9%8.3%113.1K7.9K
$287.50Sep 25Oct 3016.3%16.0%2.2%1.2K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3017.2%15.9%8.3%43.6K1.9K
$287.50Sep 25Oct 3016.3%16.0%2.2%6091.1K
$292.50Sep 25Oct 2317.6%17.6%0.4%9100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.51, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Sep 23$0.39$0.61$0.3950%1.56$288.39
$295.00$296.00Sep 30$0.12$0.88$0.1216%7.33$295.12
$287.00$288.00Sep 23$0.57$0.43$0.5765%0.75$287.57
$290.00$291.00Sep 25$0.27$0.73$0.2734%2.70$290.27
$296.00$297.00Oct 1$0.11$0.89$0.1114%8.09$296.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$289.00Oct 6$3.98$2.02$3.9878%0.51$291.02
$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
$273.00$272.00Oct 30$0.12$0.88$0.1219%7.33$272.88
$287.00$286.00Oct 23$0.39$0.61$0.3946%1.56$286.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.04, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.36$0.36$9.6490%0.04$300.36
$300.00$308.00Oct 5$0.29$0.29$7.7191%0.04$300.29
$296.00$300.00Oct 6$0.52$0.52$3.4881%0.15$296.52
$289.00$290.00Oct 30$0.53$0.53$0.4752%1.13$289.53
$289.00$290.00Oct 23$0.52$0.52$0.4852%1.08$289.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.27$0.27$0.7365%0.37$286.73
$286.00$285.00Sep 24$0.23$0.23$0.7771%0.30$285.77
$286.00$285.00Sep 23$0.15$0.15$0.8577%0.18$285.85
$287.50$287.00Sep 25$0.21$0.21$0.2955%0.72$287.29
$287.00$286.00Sep 24$0.32$0.32$0.6861%0.47$286.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $2.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5116.3%15.4%
$288.00Sep 22Sep 23$0.7417.2%16.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.1116.3%15.4%
$288.00Sep 22Sep 23$0.7117.2%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.22% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.30$0.34$0.64$287.36$288.640.22%
$287.00Sep 22$1.00$0.07$1.07$285.93$288.070.37%
$289.00Sep 22$0.06$1.11$1.17$287.83$290.170.41%
$286.00Sep 22$1.96$0.03$1.99$284.01$287.990.69%
$290.00Sep 22$0.02$2.07$2.09$287.91$292.090.73%
$288.00Sep 23$1.04$1.05$2.09$285.91$290.090.73%
$287.00Sep 23$1.61$0.62$2.23$284.77$289.230.77%
$289.00Sep 23$0.65$1.65$2.30$286.70$291.300.80%
$286.00Sep 23$2.35$0.35$2.70$283.30$288.700.94%
$290.00Sep 23$0.38$2.38$2.76$287.24$292.760.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.05% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$287.00Sep 22$0.06$0.07$0.13$286.87$289.13
$292.00$283.00Sep 23$0.12$0.08$0.20$282.80$292.20
$292.00$284.00Sep 23$0.12$0.12$0.24$283.76$292.24
$291.00$283.00Sep 23$0.22$0.08$0.30$282.70$291.30
$292.00$285.00Sep 23$0.12$0.20$0.32$284.68$292.32
$291.00$284.00Sep 23$0.22$0.12$0.34$283.66$291.34
$291.00$285.00Sep 23$0.22$0.20$0.42$284.58$291.42
$292.00$283.00Sep 24$0.30$0.20$0.50$282.50$292.50
$292.00$286.00Sep 23$0.12$0.35$0.47$285.53$292.47
$290.00$283.00Sep 23$0.38$0.08$0.46$282.54$290.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
271/272295/296Oct 30$0.50$0.5048%1.00$271.50$295.50
273/274295/296Oct 30$0.52$0.4845%1.08$273.48$295.52
271/272294/295Oct 23$0.47$0.5350%0.89$271.53$294.47
269/270295/296Oct 30$0.47$0.5350%0.89$269.53$295.47
270/271295/296Oct 30$0.48$0.5249%0.92$270.52$295.48
272/273294/295Oct 16$0.43$0.5754%0.75$272.57$294.43
271/272295/296Oct 23$0.44$0.5653%0.79$271.56$295.44
274/275295/296Oct 30$0.53$0.4744%1.13$274.47$295.53
276/277295/296Oct 30$0.56$0.4440%1.27$276.44$295.56
272/273296/297Oct 16$0.37$0.6359%0.59$272.63$296.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$265.00$270.00$275.00Sep 30$0.08$4.927%61.50
$287.00$288.00$289.00Sep 22$0.46$0.5474%1.17
$288.00$289.00$290.00Sep 22$0.20$0.8044%4.00
$245.00$250.00$255.00Oct 16$0.08$4.926%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.12$9.885%82.33
$288.00$289.00$290.00Sep 22$0.19$0.8144%4.26
$286.00$287.00$288.00Sep 22$0.23$0.7747%3.35
$287.00$288.00$289.00Sep 22$0.50$0.5073%1.00
$288.00$289.00$290.00Sep 24$0.09$0.9120%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. 521 found (best net $-7.92, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.92$13.08
$255.00$270.001:2Sep 28-$3.21$11.79
$270.00$277.001:2Sep 28-$4.29$2.71
$289.00$290.001:2Sep 23-$0.11$0.89
$288.00$289.001:2Sep 23-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.16$12.84
$310.00$300.001:2Sep 30-$2.18$7.82
$300.00$295.001:2Sep 28-$2.50$2.50
$307.00$300.001:2Sep 23-$5.09$1.91
$313.00$304.001:2Sep 28-$7.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.43%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.990.510.0%2.43%2.44%356197
$289.00Oct 30$6.440.480.4%2.24%2.60%142166
$290.00Oct 30$5.950.460.7%2.07%2.77%284290
$291.00Oct 30$5.450.441.1%1.89%2.95%47179
$292.00Oct 30$4.980.421.4%1.73%3.13%74407
$292.50Oct 30$4.750.411.6%1.65%3.23%2944
$293.00Oct 30$4.540.391.8%1.58%3.33%121181
$294.00Oct 30$4.120.372.1%1.43%3.53%7565
$295.00Oct 30$3.740.352.4%1.30%3.74%5081.0K
$288.00Oct 23$6.060.510.0%2.10%2.12%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 649,907
Total Puts 597,121
Put/Call Ratio 0.92
Net Difference 52,786

Prior's Put/Call Breakdown

Total Calls 336,279
Total Puts 789,307
Put/Call Ratio 2.35
Net Difference -453,028

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