Tour v528
IWM
iShares Russell 2000 ETF
$287.46 +0.66%
(9/22 14:55) ◀
|
Tuesday, September 22, 2026 (3:00pm)
January 2026
|
▶ (9/22 15:05)
◀ 9/22 15:00 ▶

Option Volume

Detail
ℹ
Current (09/22 3:00pm) 1,412,297
Calls: 750,104 (53%)
Puts: 662,193 (47%)
Prior (09/18) 1,227,704
Calls: 373,106 (30%)
Puts: 854,598 (70%)
Current vs Prior +15.04%
Calls: +101.04% (Calls)
Puts: -22.51% (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 -8.30%
Calls: +34.39%
Puts: -32.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:00pm) $106.59M
Calls: $51.54M (48%)
Puts: $55.05M (52%)
Prior (09/18) $145.16M
Calls: $26.67M (18%)
Puts: $118.49M (82%)
Current vs Prior -26.58%
Calls: +93.25%
Puts: -53.55%
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 -74.93%
Calls: -79.64%
Puts: -68.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:00pm) 0.88
Prior (09/18) 2.29
Current vs Prior -61.46%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -52.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 3:00pm) 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 0.39% | 0.87%0.87% | 1.29%1.29% | 2.33%3.61% | 6.78%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -53.22% | -20.84%+149.34% | +17.01%-16.23% | -3.95%+932.10% | +82.06%
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 -62.40% | -38.03%+40.70% | -5.05%-0.20% | -1.83%+534.33% | +57.91%
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 -53.22% | -20.84%+149.34% | +17.01%-16.23% | -3.95%+932.10% | +82.06%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 1.60%
Calls: 3.85% | 1.60%
Puts: 3.28% | 1.59%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -11.88% | -58.33%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -33.24% | -60.83%
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
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
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 1,023 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.3257.54$57.430.4%--1.0030
$290.00Oct 163.994.01$4.000.5%3.3K0.4314.9K
$287.50Sep 251.771.78$1.780.6%1.4K0.501.0K
$245.00Sep 2542.4442.69$42.570.6%--1.0020
$285.00Oct 166.766.80$6.780.6%7260.594.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2237.4637.68$37.570.6%131.00--
$324.00Sep 2236.4636.68$36.570.6%131.00--
$322.00Sep 2234.4634.68$34.570.6%191.00--
$321.00Sep 2233.4633.68$33.570.7%151.00--
$287.00Sep 251.421.43$1.420.7%3.3K0.452.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 396 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%145.4K0.197.7K
$287.00Sep 220.510.53$0.523.8%83.3K0.773.7K
$292.00Sep 230.070.08$0.0812.5%1.7K0.06753
$291.00Sep 230.130.14$0.147.1%3.5K0.101.2K
$290.00Sep 230.240.25$0.254.0%12.0K0.179.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.060.07$0.0714.3%94.0K0.23765
$288.00Sep 220.600.62$0.613.3%51.8K0.811.7K
$284.00Sep 230.130.14$0.147.1%3.1K0.101.5K
$285.00Sep 230.220.23$0.234.3%4.9K0.171.3K
$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 2257.3257.54$57.430.4%--1.0030
$260.00Sep 2227.3227.54$27.430.8%271.00--
$261.00Sep 2226.3226.54$26.430.8%271.001
$262.00Sep 2225.3225.56$25.440.9%251.00--
$263.00Sep 2224.3224.54$24.430.9%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 237.487.66$7.572.4%401.00--
$296.00Sep 238.488.66$8.572.1%11.00--
$298.00Sep 2310.4710.66$10.571.8%121.00--
$299.00Sep 2311.4811.66$11.571.6%11.00--
$300.00Sep 2312.4812.66$12.571.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,185 active (total vol 1.4M, top 145.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%145.4K0.197.7K
$289.00Sep 220.020.03$0.0333.3%98.7K0.065.1K
$287.00Sep 220.510.53$0.523.8%83.3K0.773.7K
$290.00Sep 220.010.02$0.0250.0%31.0K0.034.6K
$300.00Sep 300.140.15$0.156.7%29.9K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.060.07$0.0714.3%94.0K0.23765
$286.00Sep 220.010.02$0.0250.0%84.4K0.042.2K
$272.00Oct 160.981.00$0.992.0%81.4K0.1398.0K
$288.00Sep 220.600.62$0.613.3%51.8K0.811.7K
$274.00Oct 161.181.21$1.192.5%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 7.2%, max 17.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.6%15.8%17.6%145.8K7.9K
$287.00Sep 22Oct 3016.7%16.0%3.9%83.5K3.8K
$287.50Sep 25Oct 3016.0%15.9%0.1%1.4K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3018.6%15.8%17.6%52.2K1.9K
$287.00Sep 22Oct 3016.7%16.0%3.9%94.1K861
$287.50Sep 25Oct 3016.0%15.9%0.1%8441.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 54.56, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$294.00$295.00Sep 29$0.10$0.90$0.1015%9.00$294.10
$287.00$288.00Sep 24$0.48$0.52$0.4855%1.08$287.48
$287.00$288.00Sep 23$0.48$0.52$0.4858%1.08$287.48
$291.00$292.00Sep 29$0.23$0.77$0.2328%3.35$291.23
$294.00$295.00Oct 1$0.15$0.85$0.1519%5.67$294.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.18$9.82$0.186%54.56$269.82
$283.00$281.00Oct 6$0.43$1.57$0.4330%3.65$282.57
$276.00$275.00Oct 23$0.14$0.86$0.1422%6.14$275.86
$282.00$281.00Oct 30$0.28$0.72$0.2836%2.57$281.72
$286.00$285.00Oct 30$0.38$0.62$0.3845%1.63$285.62

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 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.32$0.32$9.6891%0.03$300.32
$290.00$291.00Oct 30$0.50$0.50$0.5055%1.00$290.50
$290.00$292.00Oct 6$0.74$0.74$1.2660%0.59$290.74
$288.00$289.00Oct 30$0.54$0.54$0.4651%1.17$288.54
$289.00$290.00Oct 16$0.50$0.50$0.5054%1.00$289.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.33$0.33$0.6758%0.49$286.67
$286.00$285.00Sep 23$0.19$0.19$0.8172%0.23$285.81
$286.00$285.00Sep 24$0.26$0.26$0.7466%0.35$285.74
$287.00$286.00Sep 24$0.37$0.37$0.6355%0.59$286.63
$285.00$284.00Sep 25$0.22$0.22$0.7872%0.28$284.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.32, cheapest $2.13)

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$2.1316.0%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.21% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.52$0.07$0.59$286.41$287.590.21%
$288.00Sep 22$0.07$0.61$0.68$287.32$288.680.24%
$286.00Sep 22$1.45$0.02$1.47$284.53$287.470.51%
$289.00Sep 22$0.03$1.57$1.60$287.40$290.600.56%
$287.00Sep 23$1.25$0.75$2.00$285.00$289.000.70%
$288.00Sep 23$0.77$1.26$2.03$285.97$290.030.71%
$286.00Sep 23$1.92$0.42$2.34$283.66$288.340.81%
$289.00Sep 23$0.45$1.94$2.39$286.61$291.390.83%
$285.00Sep 22$2.49$0.01$2.50$282.50$287.500.87%
$290.00Sep 22$0.02$2.53$2.55$287.45$292.550.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.03% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$289.00$287.00Sep 22$0.03$0.07$0.10$286.90$289.10
$288.00$287.00Sep 22$0.07$0.07$0.14$286.86$288.14
$292.00$283.00Sep 23$0.08$0.09$0.17$282.83$292.17
$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$0.23$0.31$284.69$292.31
$290.00$283.00Sep 23$0.25$0.09$0.34$282.66$290.34
$291.00$285.00Sep 23$0.14$0.23$0.37$284.63$291.37
$290.00$284.00Sep 23$0.25$0.14$0.39$283.61$290.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
274/275293/294Oct 16$0.48$0.5249%0.92$274.52$293.48
276/277295/296Oct 23$0.51$0.4946%1.04$276.49$295.51
276/277293/294Oct 16$0.51$0.4946%1.04$276.49$293.51
270/271295/296Oct 23$0.42$0.5854%0.72$270.58$295.42
273/274293/294Oct 16$0.46$0.5450%0.85$273.54$293.46
271/272295/296Oct 23$0.43$0.5753%0.75$271.57$295.43
276/277294/295Oct 23$0.53$0.4743%1.13$276.47$294.53
274/275295/296Oct 23$0.47$0.5349%0.89$274.53$295.47
272/273295/296Oct 23$0.44$0.5652%0.79$272.56$295.44
270/271294/295Oct 23$0.44$0.5652%0.79$270.56$294.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.07$4.937%70.43
$287.00$288.00$289.00Sep 22$0.41$0.5972%1.44
$286.00$287.00$288.00Sep 22$0.48$0.5276%1.08
$300.00$304.00$308.00Oct 5$0.09$3.916%43.44
$287.00$288.00$289.00Sep 24$0.09$0.9122%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$0.42$0.5872%1.38
$286.00$287.00$288.00Sep 22$0.49$0.5177%1.04
$289.00$290.00$291.00Sep 25$0.06$0.9415%15.67
$284.00$285.00$286.00Sep 25$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 529 found (best net $-7.42, 516 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.42$13.58
$255.00$270.001:2Sep 28-$2.80$12.20
$270.00$277.001:2Sep 28-$3.78$3.22
$245.00$260.001:2Sep 25-$12.61$2.39
$285.00$286.001:2Sep 22-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.61$12.39
$310.00$300.001:2Sep 30-$2.63$7.37
$300.00$295.001:2Sep 28-$2.82$2.18
$307.00$300.001:2Sep 23-$5.56$1.44
$313.00$304.001:2Sep 28-$7.59$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.44%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$7.020.510.0%2.44%2.46%4136
$288.00Oct 30$6.740.490.2%2.34%2.53%357197
$289.00Oct 30$6.200.470.5%2.16%2.69%148166
$290.00Oct 30$5.710.450.9%1.99%2.87%331290
$291.00Oct 30$5.220.431.2%1.82%3.05%60179
$292.00Oct 30$4.760.411.6%1.66%3.24%83407
$292.50Oct 30$4.540.391.8%1.58%3.33%3744
$293.00Oct 30$4.330.381.9%1.51%3.43%124181
$294.00Oct 30$3.930.362.3%1.37%3.64%7665
$287.50Oct 23$6.070.510.0%2.11%2.13%22240

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 750,104
Total Puts 662,193
Put/Call Ratio 0.88
Net Difference 87,911

Prior's Put/Call Breakdown

Total Calls 373,106
Total Puts 854,598
Put/Call Ratio 2.29
Net Difference -481,492

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