Tour v528
IWM
iShares Russell 2000 ETF
$287.86 +0.80%
(9/22 14:15) ◀
|
Tuesday, September 22, 2026 (2:20pm)
January 2026
|
▶ (9/22 14:25)
◀ 9/22 14:20 ▶

Option Volume

Detail
ℹ
Current (09/22 2:20pm) 1,330,665
Calls: 704,335 (53%)
Puts: 626,330 (47%)
Prior (09/18) 1,164,229
Calls: 346,409 (30%)
Puts: 817,820 (70%)
Current vs Prior +14.30%
Calls: +103.32% (Calls)
Puts: -23.41% (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 -13.60%
Calls: +26.19%
Puts: -36.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 2:20pm) $106.49M
Calls: $58.82M (55%)
Puts: $47.67M (45%)
Prior (09/18) $139.28M
Calls: $25.31M (18%)
Puts: $113.97M (82%)
Current vs Prior -23.54%
Calls: +132.41%
Puts: -58.18%
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 -74.95%
Calls: -76.76%
Puts: -72.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 2:20pm) 0.89
Prior (09/18) 2.36
Current vs Prior -62.33%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -52.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 2:20pm) 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% | 0.89%0.89% | 1.28%1.28% | 2.34%3.63% | 6.78%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -46.68% | -19.37%+153.94% | +15.90%-17.02% | -3.65%+935.64% | +82.18%
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 -57.13% | -36.88%+43.30% | -5.95%-1.14% | -1.53%+536.50% | +58.01%
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 -46.68% | -19.37%+153.94% | +15.90%-17.02% | -3.65%+935.64% | +82.18%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 1.61%
Calls: 2.20% | 1.33%
Puts: 2.63% | 1.89%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -40.10% | -58.07%
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% | -60.58%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 62% - 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 BULLISH
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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 988 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Oct 162.902.91$2.910.3%6660.354.6K
$295.00Oct 162.232.24$2.240.4%4.3K0.2917.8K
$290.00Oct 305.885.91$5.900.5%2930.46290
$291.00Oct 305.395.42$5.400.6%470.44179
$288.00Sep 251.701.71$1.710.6%3.1K0.493.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 304.094.11$4.100.5%210.37172
$286.00Oct 305.135.16$5.150.6%1170.44161
$325.00Sep 2237.0837.31$37.200.6%131.00--
$289.00Oct 306.426.46$6.440.6%530.52212
$285.00Oct 304.764.79$4.780.6%1260.42838

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.220.23$0.234.3%128.8K0.427.7K
$287.00Sep 220.900.92$0.912.2%80.8K0.853.7K
$292.00Sep 230.090.10$0.1010.0%1.7K0.07753
$293.00Sep 230.050.06$0.0616.7%5940.04600
$291.00Sep 230.170.18$0.185.6%3.0K0.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.060.07$0.0714.3%78.7K0.15765
$288.00Sep 220.370.38$0.382.6%47.3K0.581.7K
$284.00Sep 230.100.11$0.119.1%3.0K0.081.5K
$283.00Sep 230.060.07$0.0714.3%9770.05786
$285.00Sep 230.180.19$0.195.3%4.7K0.141.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 513 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 2227.6927.90$27.800.8%271.00--
$261.00Sep 2226.6926.92$26.810.9%271.001
$262.00Sep 2225.6925.92$25.810.9%251.00--
$263.00Sep 2224.6924.90$24.800.8%251.001
$264.00Sep 2223.6923.92$23.811.0%351.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 237.087.28$7.182.8%401.00--
$296.00Sep 238.038.27$8.152.9%11.00--
$298.00Sep 239.9910.27$10.132.8%121.00--
$299.00Sep 2311.0711.27$11.171.8%11.00--
$300.00Sep 2312.0212.25$12.141.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,160 active (total vol 1.3M, top 128.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.220.23$0.234.3%128.8K0.427.7K
$289.00Sep 220.030.04$0.0425.0%95.0K0.095.1K
$287.00Sep 220.900.92$0.912.2%80.8K0.853.7K
$290.00Sep 220.010.02$0.0250.0%30.2K0.034.6K
$300.00Sep 300.150.17$0.1612.5%29.4K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.020.03$0.0333.3%83.7K0.052.2K
$272.00Oct 160.940.96$0.952.1%81.3K0.1398.0K
$287.00Sep 220.060.07$0.0714.3%78.7K0.15765
$288.00Sep 220.370.38$0.382.6%47.3K0.581.7K
$274.00Oct 161.131.16$1.152.6%44.0K0.1532.6K

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 15.5%, max 21.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3019.5%16.1%21.2%81.0K3.8K
$288.00Sep 22Oct 3017.4%15.9%9.8%129.2K7.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3019.5%16.1%21.2%78.8K861
$288.00Sep 22Oct 3017.4%15.9%9.8%47.7K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 19.00, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Sep 24$0.13$0.87$0.1320%6.69$291.13
$296.00$297.00Oct 5$0.14$0.86$0.1418%6.14$296.14
$293.00$294.00Sep 30$0.18$0.82$0.1822%4.56$293.18
$294.00$295.00Oct 1$0.16$0.84$0.1620%5.25$294.16
$295.00$296.00Oct 1$0.13$0.87$0.1317%6.69$295.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.30$5.70$0.3012%19.00$275.70
$270.00$260.00Oct 6$0.18$9.82$0.186%54.56$269.82
$283.00$281.00Oct 6$0.41$1.59$0.4129%3.88$282.59
$281.00$280.00Oct 30$0.25$0.75$0.2532%3.00$280.75
$283.00$282.00Oct 9$0.23$0.77$0.2331%3.35$282.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.34$0.34$9.6690%0.04$300.34
$289.00$290.00Oct 30$0.54$0.54$0.4652%1.17$289.54
$289.00$290.00Oct 23$0.53$0.53$0.4752%1.13$289.53
$288.00$289.00Oct 23$0.55$0.55$0.4550%1.22$288.55
$288.00$289.00Oct 30$0.55$0.55$0.4550%1.22$288.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.28$0.28$0.7264%0.39$286.72
$286.00$285.00Sep 23$0.15$0.15$0.8577%0.18$285.85
$284.00$283.00Sep 24$0.10$0.10$0.9086%0.11$283.90
$285.00$284.00Sep 24$0.15$0.15$0.8579%0.18$284.85
$287.00$286.00Sep 25$0.35$0.35$0.6559%0.54$286.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.7117.4%16.3%
$287.50Sep 25Oct 9$2.5515.8%15.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.6817.4%16.3%
$287.50Sep 25Oct 9$2.1315.8%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 467 found (cheapest 0.21% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.23$0.38$0.61$287.39$288.610.21%
$287.00Sep 22$0.91$0.07$0.98$286.02$287.980.34%
$289.00Sep 22$0.04$1.19$1.23$287.77$290.230.43%
$286.00Sep 22$1.89$0.03$1.92$284.08$287.920.67%
$288.00Sep 23$0.94$1.06$2.00$286.00$290.000.69%
$287.00Sep 23$1.50$0.62$2.12$284.88$289.120.74%
$290.00Sep 22$0.02$2.15$2.17$287.83$292.170.75%
$289.00Sep 23$0.56$1.67$2.23$286.77$291.230.77%
$286.00Sep 23$2.22$0.34$2.56$283.44$288.560.89%
$290.00Sep 23$0.32$2.44$2.76$287.24$292.760.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$286.00Sep 22$0.04$0.03$0.07$285.93$289.07
$289.00$287.00Sep 22$0.04$0.07$0.11$286.89$289.11
$292.00$283.00Sep 23$0.10$0.07$0.17$282.83$292.17
$292.00$284.00Sep 23$0.10$0.11$0.21$283.79$292.21
$291.00$283.00Sep 23$0.18$0.07$0.25$282.75$291.25
$291.00$284.00Sep 23$0.18$0.11$0.29$283.71$291.29
$292.00$285.00Sep 23$0.10$0.19$0.29$284.71$292.29
$291.00$285.00Sep 23$0.18$0.19$0.37$284.63$291.37
$288.00$287.00Sep 22$0.23$0.07$0.30$286.70$288.30
$288.00$286.00Sep 22$0.23$0.03$0.26$285.74$288.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271296/297Oct 30$0.46$0.5451%0.85$270.54$296.46
270/271295/296Oct 30$0.48$0.5249%0.92$270.52$295.48
272/273296/297Oct 30$0.48$0.5249%0.92$272.52$296.48
272/273295/296Oct 30$0.50$0.5047%1.00$272.50$295.50
275/276296/297Oct 30$0.52$0.4845%1.08$275.48$296.52
269/270296/297Oct 30$0.44$0.5652%0.79$269.56$296.44
275/276295/296Oct 30$0.54$0.4642%1.17$275.46$295.54
272/273296/297Oct 23$0.42$0.5854%0.72$272.58$296.42
269/270295/296Oct 30$0.46$0.5450%0.85$269.54$295.46
271/272296/297Oct 30$0.46$0.5450%0.85$271.54$296.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.08$4.927%61.50
$287.00$288.00$289.00Sep 22$0.49$0.5176%1.04
$288.00$289.00$290.00Sep 22$0.17$0.8339%4.88
$286.00$287.00$288.00Sep 22$0.30$0.7052%2.33
$300.00$305.00$310.00Sep 30$0.08$4.924%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$0.15$0.8539%5.67
$287.00$288.00$289.00Sep 22$0.50$0.5076%1.00
$286.00$287.00$288.00Sep 22$0.27$0.7353%2.70
$289.00$290.00$291.00Sep 23$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. 517 found (best net $-7.81, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.81$13.19
$255.00$270.001:2Sep 28-$3.15$11.85
$270.00$277.001:2Sep 28-$4.17$2.83
$288.00$289.001:2Sep 23-$0.18$0.82
$287.00$288.001:2Sep 23-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.27$12.73
$310.00$300.001:2Sep 30-$2.25$7.75
$300.00$295.001:2Sep 28-$2.49$2.51
$307.00$300.001:2Sep 23-$5.10$1.90
$313.00$304.001:2Sep 28-$7.18$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.41%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.930.510.1%2.41%2.46%357197
$289.00Oct 30$6.390.480.4%2.22%2.62%142166
$290.00Oct 30$5.880.460.7%2.04%2.79%293290
$291.00Oct 30$5.390.441.1%1.87%2.96%47179
$292.00Oct 30$4.920.411.4%1.71%3.15%74407
$292.50Oct 30$4.700.401.6%1.63%3.24%2944
$293.00Oct 30$4.480.391.8%1.56%3.34%121181
$294.00Oct 30$4.070.372.1%1.41%3.55%7565
$288.00Oct 23$6.010.500.1%2.09%2.14%23194
$295.00Oct 30$3.690.342.5%1.28%3.76%5101.0K

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 704,335
Total Puts 626,330
Put/Call Ratio 0.89
Net Difference 78,005

Prior's Put/Call Breakdown

Total Calls 346,409
Total Puts 817,820
Put/Call Ratio 2.36
Net Difference -471,411

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