Tour v528
IWM
iShares Russell 2000 ETF
$287.79 +0.77%
(9/22 14:20) ◀
|
Tuesday, September 22, 2026 (2:25pm)
January 2026
|
▶ (9/22 14:30)
◀ 9/22 14:25 ▶

Option Volume

Detail
ℹ
Current (09/22 2:25pm) 1,340,690
Calls: 710,130 (53%)
Puts: 630,560 (47%)
Prior (09/18) 1,174,193
Calls: 350,001 (30%)
Puts: 824,192 (70%)
Current vs Prior +14.18%
Calls: +102.89% (Calls)
Puts: -23.49% (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 -12.95%
Calls: +27.23%
Puts: -35.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 2:25pm) $107.70M
Calls: $58.25M (54%)
Puts: $49.46M (46%)
Prior (09/18) $142.23M
Calls: $25.17M (18%)
Puts: $117.06M (82%)
Current vs Prior -24.27%
Calls: +131.44%
Puts: -57.75%
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 -74.67%
Calls: -76.99%
Puts: -71.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 2:25pm) 0.89
Prior (09/18) 2.35
Current vs Prior -62.29%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -52.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 2:25pm) 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% | 1.29%1.29% | 2.35%3.64% | 6.79%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -47.49% | -19.04%+155.00% | +16.87%-16.33% | -3.48%+938.86% | +82.32%
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 -57.79% | -36.62%+43.89% | -5.16%-0.32% | -1.35%+538.49% | +58.13%
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 -47.49% | -19.04%+155.00% | +16.87%-16.33% | -3.48%+938.86% | +82.32%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.77% | 0.80%
Calls: 4.65% | 0.68%
Puts: 4.88% | 0.91%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior +18.07% | -79.17%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -10.55% | -80.41%
Liquidity Excellent
+
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
14:25BULLISHBULLISHBULLISH
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 1,002 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 251.681.69$1.690.6%3.1K0.493.5K
$263.00Sep 2224.7324.88$24.810.6%251.001
$277.00Oct 1613.0513.13$13.090.6%10.80145
$260.00Sep 2227.7027.88$27.790.6%271.00--
$261.00Sep 2226.7026.88$26.790.7%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Sep 2235.1335.29$35.210.5%191.00--
$325.00Sep 2237.1237.30$37.210.5%131.00--
$324.00Sep 2236.1236.30$36.210.5%131.00--
$322.00Sep 2234.1234.30$34.210.5%191.00--
$321.00Sep 2233.1233.30$33.210.5%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.200.21$0.214.8%130.4K0.397.7K
$287.00Sep 220.840.88$0.864.7%80.9K0.843.7K
$293.00Sep 230.050.06$0.0616.7%6000.04600
$292.00Sep 230.090.10$0.1010.0%1.7K0.07753
$291.00Sep 230.170.18$0.185.6%3.0K0.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.060.07$0.0714.3%79.1K0.16765
$288.00Sep 220.400.42$0.414.9%47.6K0.611.7K
$284.00Sep 230.100.11$0.119.1%3.0K0.081.5K
$283.00Sep 230.060.07$0.0714.3%9770.05786
$282.50Sep 230.050.06$0.0616.7%1560.04458

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 2327.6428.01$27.831.3%--1.0010
$268.00Sep 2319.6719.98$19.831.6%11.00--
$270.00Sep 2317.6618.00$17.831.9%31.007
$272.50Sep 2315.1515.52$15.342.4%--1.0019
$273.00Sep 2314.6515.01$14.832.4%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 223.163.30$3.234.3%6391.001
$292.00Sep 224.164.28$4.222.8%2141.0074
$293.00Sep 225.135.26$5.202.5%281.00--
$294.00Sep 226.136.28$6.212.4%381.0016
$295.00Sep 227.147.28$7.211.9%511.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,163 active (total vol 1.3M, top 130.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.200.21$0.214.8%130.4K0.397.7K
$289.00Sep 220.030.04$0.0425.0%95.7K0.095.1K
$287.00Sep 220.840.88$0.864.7%80.9K0.843.7K
$290.00Sep 220.010.02$0.0250.0%30.4K0.034.6K
$300.00Sep 300.150.17$0.1612.5%29.9K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 220.020.03$0.0333.3%83.8K0.052.2K
$272.00Oct 160.950.97$0.962.1%81.3K0.1398.0K
$287.00Sep 220.060.07$0.0714.3%79.1K0.16765
$288.00Sep 220.400.42$0.414.9%47.6K0.611.7K
$274.00Oct 161.151.17$1.161.7%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 15.1%, max 17.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3019.0%16.1%17.9%81.1K3.8K
$288.00Sep 22Oct 3017.9%15.9%12.3%130.7K7.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.00Sep 22Oct 3019.0%16.1%17.9%79.2K861
$288.00Sep 22Oct 3017.9%15.9%12.3%47.9K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 19.00, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.65$0.35$0.6584%0.54$287.65
$295.00$296.00Sep 30$0.11$0.89$0.1115%8.09$295.11
$294.00$295.00Oct 1$0.16$0.84$0.1620%5.25$294.16
$304.00$305.00Oct 23$0.11$0.89$0.1113%8.09$304.11
$292.00$293.00Sep 28$0.17$0.83$0.1722%4.88$292.17
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$0.42$1.58$0.4229%3.76$282.58
$289.00$288.00Oct 30$0.45$0.55$0.4552%1.22$288.55
$280.00$279.00Oct 16$0.19$0.81$0.1926%4.26$279.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.04, avg 0.40)

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
$300.00$308.00Oct 5$0.27$0.27$7.7391%0.03$300.27
$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$0.7263%0.39$286.72
$286.00$285.00Sep 23$0.16$0.16$0.8476%0.19$285.84
$287.50$287.00Sep 25$0.22$0.22$0.2853%0.79$287.28
$286.00$285.00Sep 24$0.23$0.23$0.7770%0.30$285.77
$284.00$283.00Sep 28$0.19$0.19$0.8177%0.23$283.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $0.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.7117.9%16.3%
$287.50Sep 25Oct 9$2.5415.9%15.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Sep 22Sep 23$0.6917.9%16.3%
$287.50Sep 25Oct 9$2.1315.9%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.22% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.21$0.41$0.62$287.38$288.620.22%
$287.00Sep 22$0.86$0.07$0.93$286.07$287.930.32%
$289.00Sep 22$0.04$1.25$1.29$287.71$290.290.45%
$286.00Sep 22$1.82$0.03$1.85$284.15$287.850.64%
$288.00Sep 23$0.92$1.10$2.02$285.98$290.020.70%
$287.00Sep 23$1.47$0.64$2.11$284.89$289.110.73%
$290.00Sep 22$0.02$2.22$2.24$287.76$292.240.78%
$289.00Sep 23$0.55$1.72$2.27$286.73$291.270.79%
$286.00Sep 23$2.19$0.36$2.55$283.45$288.550.89%
$288.00Sep 24$1.32$1.45$2.77$285.23$290.770.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 1.57%)

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$0.20$0.30$284.70$292.30
$288.00$286.00Sep 22$0.21$0.03$0.24$285.76$288.24
$288.00$287.00Sep 22$0.21$0.07$0.28$286.72$288.28
$291.00$285.00Sep 23$0.18$0.20$0.38$284.62$291.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
273/274295/296Oct 23$0.47$0.5350%0.89$273.53$295.47
271/272295/296Oct 23$0.44$0.5653%0.79$271.56$295.44
273/274296/297Oct 23$0.44$0.5653%0.79$273.56$296.44
273/274294/295Oct 23$0.49$0.5148%0.96$273.51$294.49
271/272296/297Oct 23$0.41$0.5955%0.69$271.59$296.41
269/270296/297Oct 30$0.44$0.5652%0.79$269.56$296.44
271/272294/295Oct 23$0.46$0.5450%0.85$271.54$294.46
270/271296/297Oct 30$0.45$0.5551%0.82$270.55$296.45
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. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.48$0.5276%1.08
$288.00$289.00$290.00Sep 22$0.15$0.8536%5.67
$286.00$287.00$288.00Sep 22$0.31$0.6956%2.23
$300.00$305.00$310.00Sep 30$0.08$4.924%61.50
$289.00$290.00$291.00Sep 23$0.09$0.9120%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$0.50$0.5075%1.00
$288.00$289.00$290.00Sep 22$0.13$0.8734%6.69
$286.00$287.00$288.00Sep 22$0.30$0.7056%2.33
$288.00$289.00$290.00Sep 23$0.13$0.8726%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. 517 found (best net $-7.76, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.76$13.24
$255.00$270.001:2Sep 28-$3.05$11.95
$270.00$277.001:2Sep 28-$4.23$2.77
$288.00$289.001:2Sep 23-$0.18$0.82
$287.00$288.001:2Sep 23-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.33$12.67
$310.00$300.001:2Sep 30-$2.32$7.68
$300.00$295.001:2Sep 28-$2.47$2.53
$307.00$300.001:2Sep 23-$5.13$1.87
$313.00$304.001:2Sep 28-$7.26$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.40%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.920.500.1%2.40%2.48%357197
$289.00Oct 30$6.370.480.4%2.21%2.63%142166
$290.00Oct 30$5.880.460.8%2.04%2.81%293290
$291.00Oct 30$5.380.441.1%1.87%2.98%48179
$292.00Oct 30$4.910.411.5%1.71%3.17%74407
$292.50Oct 30$4.690.401.6%1.63%3.27%2944
$293.00Oct 30$4.480.391.8%1.56%3.37%121181
$294.00Oct 30$4.070.372.2%1.41%3.57%7565
$295.00Oct 30$3.680.342.5%1.28%3.78%5101.0K
$288.00Oct 23$5.990.500.1%2.08%2.15%23194

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 710,130
Total Puts 630,560
Put/Call Ratio 0.89
Net Difference 79,570

Prior's Put/Call Breakdown

Total Calls 350,001
Total Puts 824,192
Put/Call Ratio 2.35
Net Difference -474,191

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