Tour v528
IWM
iShares Russell 2000 ETF
$287.38 +0.63%
(9/22 14:40) ◀
|
Tuesday, September 22, 2026 (2:45pm)
January 2026
|
▶ (9/22 14:50)
◀ 9/22 14:45 ▶

Option Volume

Detail
ℹ
Current (09/22 2:45pm) 1,396,948
Calls: 740,347 (53%)
Puts: 656,601 (47%)
Prior (09/18) 1,198,203
Calls: 363,822 (30%)
Puts: 834,381 (70%)
Current vs Prior +16.59%
Calls: +103.49% (Calls)
Puts: -21.31% (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 -9.30%
Calls: +32.64%
Puts: -33.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 2:45pm) $105.98M
Calls: $49.86M (47%)
Puts: $56.13M (53%)
Prior (09/18) $143.65M
Calls: $25.34M (18%)
Puts: $118.31M (82%)
Current vs Prior -26.22%
Calls: +96.74%
Puts: -52.56%
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 -75.07%
Calls: -80.31%
Puts: -67.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 2:45pm) 0.89
Prior (09/18) 2.29
Current vs Prior -61.33%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -52.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 2:45pm) 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 0.40% | 0.88%0.88% | 1.30%1.30% | 2.33%3.62% | 6.78%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -52.38% | -19.87%+152.37% | +17.67%-15.76% | -3.92%+932.38% | +82.02%
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 -61.72% | -37.27%+42.41% | -4.52%+0.36% | -1.80%+534.50% | +57.87%
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 -52.38% | -19.87%+152.37% | +17.67%-15.76% | -3.92%+932.38% | +82.02%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.60% | 1.58%
Calls: 4.26% | 1.64%
Puts: 2.94% | 1.52%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -10.89% | -58.85%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -32.49% | -61.32%
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 BEARISH
Retail Flow BULLISH
Overall BULLISH
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
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
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 1,017 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.2657.54$57.400.5%--1.0030
$278.00Oct 1611.8811.95$11.920.6%10.77326
$276.00Oct 3015.0015.09$15.050.6%40.7644
$277.00Oct 1612.7112.79$12.750.6%10.79145
$277.00Oct 3014.2014.29$14.250.6%120.7421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 251.971.98$1.980.5%1.0K0.551.1K
$287.00Oct 164.394.42$4.400.7%5750.484.3K
$288.00Oct 235.485.52$5.500.7%350.51550
$325.00Sep 2237.4637.74$37.600.7%131.00--
$289.00Oct 165.325.36$5.340.7%4850.542.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 388 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%141.0K0.187.7K
$287.00Sep 220.460.48$0.474.3%81.9K0.743.7K
$292.00Sep 230.070.08$0.0812.5%1.7K0.06753
$291.00Sep 230.130.14$0.147.1%3.3K0.101.2K
$290.00Sep 230.240.25$0.254.0%12.0K0.179.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.090.10$0.1010.0%91.7K0.26765
$288.00Sep 220.670.69$0.682.9%51.3K0.821.7K
$284.00Sep 230.130.14$0.147.1%3.0K0.101.5K
$283.00Sep 230.080.09$0.0911.1%9830.07786
$282.50Sep 230.060.07$0.0714.3%1570.05458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 520 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.2657.54$57.400.5%--1.0030
$260.00Sep 2227.2627.54$27.401.0%271.00--
$261.00Sep 2226.2626.54$26.401.1%271.001
$262.00Sep 2225.2625.54$25.401.1%251.00--
$263.00Sep 2224.2624.54$24.401.1%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 237.467.74$7.603.7%401.00--
$296.00Sep 238.468.74$8.603.3%11.00--
$298.00Sep 2310.4610.74$10.602.6%121.00--
$299.00Sep 2311.4611.74$11.602.4%11.00--
$300.00Sep 2312.4612.74$12.602.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,181 active (total vol 1.4M, top 141.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%141.0K0.187.7K
$289.00Sep 220.020.03$0.0333.3%98.2K0.065.1K
$287.00Sep 220.460.48$0.474.3%81.9K0.743.7K
$290.00Sep 220.010.02$0.0250.0%30.8K0.034.6K
$300.00Sep 300.140.15$0.156.7%29.9K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.090.10$0.1010.0%91.7K0.26765
$286.00Sep 220.020.03$0.0333.3%84.2K0.062.2K
$272.00Oct 160.991.01$1.002.0%81.3K0.1398.0K
$288.00Sep 220.670.69$0.682.9%51.3K0.821.7K
$274.00Oct 161.191.22$1.212.5%44.0K0.1632.6K

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 4.5%, max 12.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3017.8%15.8%12.6%141.3K7.9K
$287.00Sep 22Oct 3016.2%16.0%0.8%82.1K3.8K
$287.50Sep 25Oct 3016.0%16.0%0.2%1.4K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3017.8%15.8%12.6%51.7K1.9K
$287.00Sep 22Oct 3016.2%16.0%0.8%91.8K861
$287.50Sep 25Oct 3016.0%16.0%0.2%8391.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 51.63, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$286.00$287.00Sep 23$0.65$0.35$0.6572%0.54$286.65
$291.00$292.00Sep 25$0.16$0.84$0.1622%5.25$291.16
$295.00$296.00Oct 2$0.14$0.86$0.1418%6.14$295.14
$296.00$297.00Oct 5$0.13$0.87$0.1316%6.69$296.13
$295.00$296.00Oct 6$0.17$0.83$0.1720%4.88$295.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.19$9.81$0.196%51.63$269.81
$276.00$270.00Oct 6$0.33$5.67$0.3313%17.18$275.67
$286.00$285.00Oct 30$0.38$0.62$0.3845%1.63$285.62
$278.00$277.00Oct 23$0.18$0.82$0.1825%4.56$277.82
$283.00$281.00Oct 6$0.45$1.55$0.4530%3.44$282.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.32$0.32$9.6891%0.03$300.32
$288.00$289.00Oct 30$0.54$0.54$0.4651%1.17$288.54
$289.00$290.00Oct 30$0.51$0.51$0.4952%1.04$289.51
$289.00$290.00Oct 23$0.50$0.50$0.5053%1.00$289.50
$288.00$289.00Oct 9$0.51$0.51$0.4951%1.04$288.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.35$0.35$0.6557%0.54$286.65
$286.00$285.00Sep 23$0.20$0.20$0.8072%0.25$285.80
$285.00$284.00Sep 23$0.11$0.11$0.8982%0.12$284.89
$286.00$285.00Sep 24$0.27$0.27$0.7366%0.37$285.73
$287.00$286.00Sep 24$0.38$0.38$0.6255%0.61$286.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.31, cheapest $2.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5116.0%15.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.1216.0%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.20% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.47$0.10$0.57$286.43$287.570.20%
$288.00Sep 22$0.07$0.68$0.75$287.25$288.750.26%
$286.00Sep 22$1.43$0.03$1.46$284.54$287.460.51%
$289.00Sep 22$0.03$1.67$1.70$287.30$290.700.59%
$287.00Sep 23$1.22$0.80$2.02$284.98$289.020.70%
$288.00Sep 23$0.74$1.32$2.06$285.94$290.060.72%
$286.00Sep 23$1.87$0.45$2.32$283.68$288.320.81%
$285.00Sep 22$2.38$0.02$2.40$282.60$287.400.84%
$289.00Sep 23$0.43$2.01$2.44$286.56$291.440.85%
$290.00Sep 22$0.02$2.58$2.60$287.40$292.600.90%

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$0.03$0.03$0.06$285.94$289.06
$288.00$286.00Sep 22$0.07$0.03$0.10$285.90$288.10
$292.00$283.00Sep 23$0.08$0.09$0.17$282.83$292.17
$289.00$287.00Sep 22$0.03$0.10$0.13$286.87$289.13
$288.00$287.00Sep 22$0.07$0.10$0.17$286.83$288.17
$291.00$283.00Sep 23$0.14$0.09$0.23$282.77$291.23
$292.00$284.00Sep 23$0.08$0.14$0.22$283.78$292.22
$291.00$284.00Sep 23$0.14$0.14$0.28$283.72$291.28
$292.00$285.00Sep 23$0.08$0.25$0.33$284.67$292.33
$290.00$283.00Sep 23$0.25$0.09$0.34$282.66$290.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.82, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
266/267295/296Oct 30$0.45$0.5554%0.82$266.55$295.45
271/272295/296Oct 23$0.44$0.5653%0.79$271.56$295.44
271/272294/295Oct 23$0.46$0.5451%0.85$271.54$294.46
273/274295/296Oct 23$0.46$0.5451%0.85$273.54$295.46
268/269295/296Oct 30$0.45$0.5552%0.82$268.55$295.45
269/270295/296Oct 30$0.46$0.5450%0.85$269.54$295.46
270/271295/296Oct 30$0.47$0.5349%0.89$270.53$295.47
273/274294/295Oct 16$0.43$0.5753%0.75$273.57$294.43
271/272295/296Oct 30$0.48$0.5248%0.92$271.52$295.48
273/274295/296Oct 16$0.40$0.6056%0.67$273.60$295.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.36$0.6468%1.78
$250.00$255.00$260.00Oct 16$0.06$4.946%82.33
$265.00$270.00$275.00Sep 30$0.10$4.907%49.00
$300.00$304.00$308.00Oct 5$0.09$3.916%43.44
$286.00$287.00$288.00Sep 22$0.56$0.4475%0.79
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 6$0.13$9.875%75.92
$287.00$288.00$289.00Sep 22$0.41$0.5968%1.44
$285.00$286.00$287.00Sep 22$0.06$0.9423%15.67
$286.00$287.00$288.00Sep 22$0.51$0.4976%0.96
$289.00$290.00$291.00Sep 23$0.07$0.9317%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 527 found (best net $-7.38, 515 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.38$13.62
$255.00$270.001:2Sep 28-$2.70$12.30
$270.00$277.001:2Sep 28-$3.81$3.19
$245.00$260.001:2Sep 25-$12.59$2.41
$285.00$286.001:2Sep 22-$0.48$0.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.71$12.29
$310.00$300.001:2Sep 30-$2.67$7.33
$300.00$295.001:2Sep 28-$2.86$2.14
$307.00$300.001:2Sep 23-$5.60$1.40
$313.00$304.001:2Sep 28-$7.56$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.43%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.980.510.0%2.43%2.47%4136
$288.00Oct 30$6.700.490.2%2.33%2.55%357197
$289.00Oct 30$6.180.470.6%2.15%2.71%148166
$290.00Oct 30$5.670.450.9%1.97%2.88%315290
$291.00Oct 30$5.190.431.3%1.81%3.07%59179
$292.00Oct 30$4.730.411.6%1.65%3.25%83407
$292.50Oct 30$4.520.391.8%1.57%3.35%3744
$293.00Oct 30$4.310.382.0%1.50%3.46%124181
$294.00Oct 30$3.910.362.3%1.36%3.66%7665
$295.00Oct 30$3.540.342.6%1.23%3.88%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 740,347
Total Puts 656,601
Put/Call Ratio 0.89
Net Difference 83,746

Prior's Put/Call Breakdown

Total Calls 363,822
Total Puts 834,381
Put/Call Ratio 2.29
Net Difference -470,559

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