Tour v528
IWM
iShares Russell 2000 ETF
$287.38 +0.63%
(9/22 15:20) ◀
|
Tuesday, September 22, 2026 (3:25pm)
January 2026
|
▶ (9/22 15:30)
◀ 9/22 15:25 ▶

Option Volume

Detail
ℹ
Current (09/22 3:25pm) 1,455,647
Calls: 780,968 (54%)
Puts: 674,679 (46%)
Prior (09/18) 1,274,387
Calls: 392,685 (31%)
Puts: 881,702 (69%)
Current vs Prior +14.22%
Calls: +98.88% (Calls)
Puts: -23.48% (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 -5.49%
Calls: +39.92%
Puts: -31.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:25pm) $106.92M
Calls: $50.57M (47%)
Puts: $56.35M (53%)
Prior (09/18) $145.16M
Calls: $28.70M (20%)
Puts: $116.46M (80%)
Current vs Prior -26.34%
Calls: +76.21%
Puts: -51.61%
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 -74.85%
Calls: -80.02%
Puts: -67.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:25pm) 0.86
Prior (09/18) 2.25
Current vs Prior -61.52%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -53.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 3:25pm) 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 0.38% | 0.87%0.87% | 1.28%1.28% | 2.33%3.60% | 6.78%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -54.45% | -20.82%+149.40% | +16.09%-16.89% | -4.06%+928.41% | +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 -63.39% | -38.01%+40.73% | -5.80%-0.98% | -1.95%+532.06% | +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 -54.45% | -20.82%+149.40% | +16.09%-16.89% | -4.06%+928.41% | +82.02%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.69% | 1.98%
Calls: 6.82% | 1.67%
Puts: 4.55% | 2.29%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior +40.84% | -48.44%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg +6.70% | -51.52%
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 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
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
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 999 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.3057.54$57.420.4%--1.0030
$285.00Oct 166.696.73$6.710.6%7600.594.6K
$230.00Oct 1657.9158.29$58.100.7%--0.9915
$274.00Oct 3016.6316.74$16.680.7%50.7945
$278.00Oct 1611.8611.94$11.900.7%10.77326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Sep 251.681.69$1.690.6%8180.51604
$325.00Sep 2237.4637.69$37.580.6%131.00--
$324.00Sep 2236.4636.69$36.580.6%131.00--
$323.00Sep 2235.4635.69$35.580.6%191.00--
$322.00Sep 2234.4634.69$34.580.7%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 390 found (avg $0.36, cheapest $0.44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.420.45$0.446.8%85.5K0.813.7K
$292.00Sep 230.070.08$0.0812.5%2.0K0.06753
$291.00Sep 230.130.14$0.147.1%3.6K0.101.2K
$290.00Sep 230.230.25$0.248.3%12.2K0.179.9K
$289.00Sep 230.410.43$0.424.8%14.7K0.271.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.640.67$0.664.5%53.0K0.871.7K
$284.00Sep 230.130.14$0.147.1%3.3K0.101.5K
$283.00Sep 230.080.09$0.0911.1%1.0K0.07786
$282.50Sep 230.060.07$0.0714.3%1570.05458
$282.00Sep 230.050.06$0.0616.7%5140.04791

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 2257.3057.54$57.420.4%--1.0030
$250.00Sep 2437.3137.64$37.480.9%31.001
$245.00Sep 2542.3942.71$42.550.8%--1.0020
$260.00Sep 2227.3127.54$27.420.8%271.00--
$261.00Sep 2226.3126.54$26.420.9%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 222.472.69$2.588.5%23.1K1.00377
$291.00Sep 223.473.68$3.585.9%6441.001
$292.00Sep 224.474.68$4.574.6%2181.0074
$293.00Sep 225.475.68$5.573.8%281.00--
$294.00Sep 226.476.68$6.573.2%381.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,187 active (total vol 1.5M, top 159.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.030.04$0.0425.0%159.4K0.137.7K
$289.00Sep 220.010.02$0.0250.0%99.4K0.045.1K
$287.00Sep 220.420.45$0.446.8%85.5K0.813.7K
$290.00Sep 220.000.01$0.01100.0%31.3K0.014.6K
$300.00Sep 300.130.15$0.1414.3%30.0K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.040.05$0.0520.0%98.8K0.19765
$286.00Sep 220.000.01$0.01100.0%85.6K0.022.2K
$272.00Oct 160.981.00$0.992.0%81.4K0.1398.0K
$288.00Sep 220.640.67$0.664.5%53.0K0.871.7K
$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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 17.75, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$293.00Sep 29$0.17$0.83$0.1722%4.88$292.17
$295.00$296.00Oct 1$0.11$0.89$0.1115%8.09$295.11
$293.00$294.00Sep 28$0.11$0.89$0.1116%8.09$293.11
$292.50$293.00Oct 2$0.11$0.39$0.1127%3.55$292.61
$287.00$288.00Sep 23$0.47$0.53$0.4757%1.13$287.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.32$5.68$0.3212%17.75$275.68
$270.00$260.00Oct 6$0.19$9.81$0.196%51.63$269.81
$285.00$284.00Oct 23$0.34$0.66$0.3442%1.94$284.66
$283.00$281.00Oct 6$0.44$1.56$0.4430%3.55$282.56
$282.00$281.00Oct 30$0.28$0.72$0.2836%2.57$281.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.30$0.30$9.7091%0.03$300.30
$288.00$289.00Oct 23$0.55$0.55$0.4551%1.22$288.55
$296.00$300.00Oct 6$0.45$0.45$3.5583%0.13$296.45
$289.00$290.00Oct 30$0.52$0.52$0.4852%1.08$289.52
$288.00$289.00Oct 30$0.54$0.54$0.4651%1.17$288.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$285.00Sep 24$0.28$0.28$0.7266%0.39$285.72
$286.00$285.00Sep 23$0.20$0.20$0.8072%0.25$285.80
$287.00$286.00Sep 23$0.34$0.34$0.6657%0.52$286.66
$287.00$286.00Sep 24$0.38$0.38$0.6255%0.61$286.62
$287.00$286.00Sep 25$0.40$0.40$0.6054%0.67$286.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.32, cheapest $2.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5315.9%15.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.1115.8%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.17% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.44$0.05$0.49$286.51$287.490.17%
$288.00Sep 22$0.04$0.66$0.70$287.30$288.700.24%
$286.00Sep 22$1.40$0.01$1.41$284.59$287.410.49%
$289.00Sep 22$0.02$1.63$1.65$287.35$290.650.57%
$287.00Sep 23$1.20$0.78$1.98$285.02$288.980.69%
$288.00Sep 23$0.73$1.31$2.04$285.96$290.040.71%
$286.00Sep 23$1.86$0.44$2.30$283.70$288.300.80%
$285.00Sep 22$2.40$0.01$2.41$282.59$287.410.84%
$289.00Sep 23$0.42$2.00$2.42$286.58$291.420.84%
$290.00Sep 22$0.01$2.58$2.59$287.41$292.590.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 1.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$287.00Sep 22$0.04$0.05$0.09$286.91$288.09
$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
$290.00$283.00Sep 23$0.24$0.09$0.33$282.67$290.33
$292.00$285.00Sep 23$0.08$0.24$0.32$284.68$292.32
$290.00$284.00Sep 23$0.24$0.14$0.38$283.62$290.38
$291.00$285.00Sep 23$0.14$0.24$0.38$284.62$291.38
$292.00$283.00Sep 24$0.21$0.22$0.43$282.57$292.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271294/295Oct 23$0.45$0.5552%0.82$270.55$294.45
270/271295/296Oct 23$0.42$0.5855%0.72$270.58$295.42
272/273295/296Oct 30$0.49$0.5147%0.96$272.51$295.49
274/275293/294Oct 16$0.47$0.5349%0.89$274.53$293.47
271/272294/295Oct 23$0.45$0.5551%0.82$271.55$294.45
274/275295/296Oct 16$0.41$0.5955%0.69$274.59$295.41
268/269295/296Oct 30$0.44$0.5652%0.79$268.56$295.44
274/275294/295Oct 23$0.49$0.5147%0.96$274.51$294.49
269/270295/296Oct 30$0.45$0.5551%0.82$269.55$295.45
275/276295/296Oct 30$0.53$0.4743%1.13$275.47$295.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.38$0.6277%1.63
$286.00$287.00$288.00Sep 22$0.56$0.4485%0.79
$300.00$305.00$310.00Sep 30$0.06$4.944%82.33
$285.00$286.00$287.00Sep 24$0.09$0.9121%10.11
$300.00$304.00$308.00Oct 5$0.10$3.906%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.36$0.6476%1.78
$250.00$260.00$270.00Oct 6$0.13$9.875%75.92
$286.00$287.00$288.00Sep 22$0.57$0.4385%0.75
$289.00$290.00$291.00Sep 24$0.06$0.9416%15.67
$289.00$290.00$291.00Sep 23$0.07$0.9316%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. 532 found (best net $-7.41, 520 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.41$13.59
$255.00$270.001:2Sep 28-$2.70$12.30
$270.00$277.001:2Sep 28-$3.79$3.21
$245.00$260.001:2Sep 25-$12.59$2.41
$285.00$286.001:2Sep 22-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.68$12.32
$310.00$300.001:2Sep 30-$2.66$7.34
$300.00$295.001:2Sep 28-$2.78$2.22
$307.00$300.001:2Sep 23-$5.50$1.50
$313.00$304.001:2Sep 28-$7.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.42%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.950.510.0%2.42%2.46%10136
$288.00Oct 30$6.670.490.2%2.32%2.54%357197
$289.00Oct 30$6.160.470.6%2.14%2.71%148166
$290.00Oct 30$5.650.450.9%1.97%2.88%332290
$291.00Oct 30$5.170.431.3%1.80%3.06%64179
$292.00Oct 30$4.710.411.6%1.64%3.25%83407
$292.50Oct 30$4.500.391.8%1.57%3.35%3744
$293.00Oct 30$4.290.382.0%1.49%3.45%124181
$294.00Oct 30$3.890.362.3%1.35%3.66%7765
$287.50Oct 23$6.030.510.0%2.10%2.14%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 780,968
Total Puts 674,679
Put/Call Ratio 0.86
Net Difference 106,289

Prior's Put/Call Breakdown

Total Calls 392,685
Total Puts 881,702
Put/Call Ratio 2.25
Net Difference -489,017

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