Tour v528
IWM
iShares Russell 2000 ETF
$287.41 +0.64%
(9/22 15:25) ◀
|
Tuesday, September 22, 2026 (3:30pm)
January 2026
|
▶ (9/22 15:35)
◀ 9/22 15:30 ▶

Option Volume

Detail
ℹ
Current (09/22 3:30pm) 1,468,911
Calls: 790,532 (54%)
Puts: 678,379 (46%)
Prior (09/18) 1,285,305
Calls: 395,034 (31%)
Puts: 890,271 (69%)
Current vs Prior +14.29%
Calls: +100.12% (Calls)
Puts: -23.80% (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 -4.63%
Calls: +41.63%
Puts: -30.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:30pm) $107.94M
Calls: $51.62M (48%)
Puts: $56.32M (52%)
Prior (09/18) $146.44M
Calls: $27.71M (19%)
Puts: $118.73M (81%)
Current vs Prior -26.29%
Calls: +86.30%
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 -74.61%
Calls: -79.61%
Puts: -67.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:30pm) 0.86
Prior (09/18) 2.25
Current vs Prior -61.92%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -53.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 3:30pm) 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% | 0.88%0.88% | 1.29%1.29% | 2.33%3.60% | 6.77%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -54.87% | -20.19%+151.37% | +16.72%-16.44% | -4.07%+928.30% | +81.81%
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 -63.72% | -37.52%+41.85% | -5.29%-0.45% | -1.96%+531.99% | +57.69%
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 -54.87% | -20.19%+151.37% | +16.72%-16.44% | -4.07%+928.30% | +81.81%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 1.58%
Calls: 6.67% | 1.63%
Puts: 1.56% | 1.54%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior +1.98% | -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 -22.74% | -61.32%
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
15:30BEARISHBULLISHBULLISH
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 1,016 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.3457.50$57.420.3%--1.0030
$260.00Sep 2227.3427.50$27.420.6%271.00--
$278.00Oct 1611.9011.97$11.940.6%10.77326
$285.00Oct 166.726.76$6.740.6%7740.594.6K
$261.00Sep 2226.3426.50$26.420.6%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Sep 2236.5136.66$36.580.4%131.00--
$323.00Sep 2235.5135.66$35.580.4%191.00--
$325.00Sep 2237.4737.66$37.570.5%131.00--
$318.00Sep 2230.5030.66$30.580.5%121.00--
$322.00Sep 2234.4734.66$34.570.5%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 389 found (avg $0.37, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.440.47$0.456.7%85.7K0.823.7K
$292.00Sep 230.080.09$0.0911.1%2.0K0.07753
$291.00Sep 230.140.15$0.156.7%3.8K0.111.2K
$290.00Sep 230.250.26$0.263.8%19.2K0.179.9K
$289.00Sep 230.430.44$0.442.3%14.8K0.281.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.630.64$0.641.6%53.1K0.841.7K
$284.00Sep 230.130.14$0.147.1%3.5K0.101.5K
$282.50Sep 230.060.07$0.0714.3%1570.05458
$283.00Sep 230.080.09$0.0911.1%1.0K0.07786
$285.00Sep 230.230.24$0.244.2%5.5K0.171.3K

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 2257.3457.50$57.420.3%--1.0030
$260.00Sep 2227.3427.50$27.420.6%271.00--
$261.00Sep 2226.3426.50$26.420.6%271.001
$262.00Sep 2225.3425.53$25.440.7%251.00--
$263.00Sep 2224.3424.50$24.420.7%251.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 237.447.65$7.552.8%401.00--
$296.00Sep 238.448.65$8.552.5%11.00--
$298.00Sep 2310.4410.65$10.552.0%121.00--
$299.00Sep 2311.4411.65$11.551.8%11.00--
$300.00Sep 2312.4412.65$12.551.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,188 active (total vol 1.5M, top 160.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.040.05$0.0520.0%160.3K0.157.7K
$289.00Sep 220.010.02$0.0250.0%99.4K0.045.1K
$287.00Sep 220.440.47$0.456.7%85.7K0.823.7K
$290.00Sep 220.000.01$0.01100.0%31.4K0.014.6K
$300.00Sep 300.140.15$0.156.7%30.0K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.040.05$0.0520.0%99.6K0.18765
$286.00Sep 220.000.01$0.01100.0%86.1K0.022.2K
$272.00Oct 160.970.99$0.982.0%81.4K0.1398.0K
$288.00Sep 220.630.64$0.641.6%53.1K0.841.7K
$274.00Oct 161.171.20$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 15.3%, max 33.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3021.2%15.8%33.9%160.7K7.9K
$287.00Sep 22Oct 3017.9%16.0%11.7%85.9K3.8K
$287.50Sep 25Oct 3016.0%15.9%0.4%1.4K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3021.2%15.8%33.9%53.5K1.9K
$287.00Sep 22Oct 3017.9%16.0%11.7%99.7K861
$287.50Sep 25Oct 3016.0%15.9%0.4%8451.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 17.75, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.40$0.60$0.4082%1.50$287.40
$295.00$296.00Oct 1$0.11$0.89$0.1115%8.09$295.11
$286.00$287.00Sep 23$0.65$0.35$0.6572%0.54$286.65
$289.00$290.00Sep 23$0.18$0.82$0.1828%4.56$289.18
$288.00$289.00Sep 24$0.36$0.64$0.3644%1.78$288.36
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
$283.00$281.00Oct 6$0.44$1.56$0.4430%3.55$282.56
$283.00$282.00Oct 9$0.24$0.76$0.2432%3.17$282.76
$280.00$279.00Oct 30$0.24$0.76$0.2431%3.17$279.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.31$0.31$9.6991%0.03$300.31
$288.00$289.00Oct 23$0.55$0.55$0.4551%1.22$288.55
$288.00$289.00Oct 30$0.55$0.55$0.4551%1.22$288.55
$288.00$289.00Oct 16$0.53$0.53$0.4751%1.13$288.53
$288.00$289.00Oct 9$0.52$0.52$0.4851%1.08$288.52
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 24$0.27$0.27$0.7366%0.37$285.73
$286.00$285.00Sep 23$0.19$0.19$0.8172%0.23$285.81
$285.00$284.00Sep 24$0.18$0.18$0.8276%0.22$284.82
$286.00$285.00Sep 25$0.30$0.30$0.7064%0.43$285.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.31, cheapest $2.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5216.0%15.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.1016.0%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$0.45$0.05$0.50$286.50$287.500.17%
$288.00Sep 22$0.05$0.64$0.69$287.31$288.690.24%
$286.00Sep 22$1.43$0.01$1.44$284.56$287.440.50%
$289.00Sep 22$0.02$1.59$1.61$287.39$290.610.56%
$287.00Sep 23$1.23$0.78$2.01$284.99$289.010.70%
$288.00Sep 23$0.75$1.30$2.05$285.95$290.050.71%
$286.00Sep 23$1.88$0.43$2.31$283.69$288.310.80%
$285.00Sep 22$2.42$0.01$2.43$282.57$287.430.85%
$289.00Sep 23$0.44$1.99$2.43$286.57$291.430.85%
$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 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$287.00Sep 22$0.05$0.05$0.10$286.90$288.10
$292.00$283.00Sep 23$0.09$0.09$0.18$282.82$292.18
$292.00$284.00Sep 23$0.09$0.14$0.23$283.77$292.23
$291.00$283.00Sep 23$0.15$0.09$0.24$282.76$291.24
$291.00$284.00Sep 23$0.15$0.14$0.29$283.71$291.29
$292.00$285.00Sep 23$0.09$0.24$0.33$284.67$292.33
$290.00$283.00Sep 23$0.26$0.09$0.35$282.65$290.35
$291.00$285.00Sep 23$0.15$0.24$0.39$284.61$291.39
$292.00$283.00Sep 24$0.22$0.22$0.44$282.56$292.44
$290.00$284.00Sep 23$0.26$0.14$0.40$283.60$290.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 0.72, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271295/296Oct 23$0.42$0.5855%0.72$270.58$295.42
271/272295/296Oct 23$0.43$0.5753%0.75$271.57$295.43
270/271294/295Oct 23$0.44$0.5652%0.79$270.56$294.44
272/273295/296Oct 23$0.44$0.5652%0.79$272.56$295.44
272/273293/294Oct 16$0.44$0.5652%0.79$272.56$293.44
271/272294/295Oct 23$0.45$0.5551%0.82$271.55$294.45
272/273294/295Oct 16$0.41$0.5955%0.69$272.59$294.41
273/274295/296Oct 23$0.45$0.5551%0.82$273.55$295.45
273/274293/294Oct 16$0.45$0.5551%0.82$273.55$293.45
272/273294/295Oct 23$0.46$0.5450%0.85$272.54$294.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.37$0.6378%1.70
$286.00$287.00$288.00Sep 22$0.58$0.4284%0.72
$265.00$270.00$275.00Sep 30$0.10$4.907%49.00
$284.00$285.00$286.00Sep 23$0.07$0.9318%13.29
$300.00$305.00$310.00Sep 30$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.36$0.6478%1.78
$250.00$260.00$270.00Oct 6$0.13$9.875%75.92
$286.00$287.00$288.00Sep 22$0.55$0.4582%0.82
$288.00$289.00$290.00Sep 23$0.11$0.8924%8.09
$288.00$289.00$290.00Sep 24$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. 530 found (best net $-7.44, 518 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.44$13.56
$255.00$270.001:2Sep 28-$2.71$12.29
$270.00$277.001:2Sep 28-$3.86$3.14
$245.00$260.001:2Sep 25-$12.64$2.36
$285.00$286.001:2Sep 22-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.63$12.37
$310.00$300.001:2Sep 30-$2.63$7.37
$300.00$295.001:2Sep 28-$2.76$2.24
$307.00$300.001:2Sep 23-$5.55$1.45
$313.00$304.001:2Sep 28-$7.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.43%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.970.510.0%2.43%2.46%10136
$288.00Oct 30$6.700.490.2%2.33%2.54%357197
$289.00Oct 30$6.150.470.6%2.14%2.69%152166
$290.00Oct 30$5.670.450.9%1.97%2.87%332290
$291.00Oct 30$5.190.431.2%1.81%3.05%64179
$292.00Oct 30$4.730.411.6%1.65%3.24%83407
$292.50Oct 30$4.520.391.8%1.57%3.34%3744
$293.00Oct 30$4.300.381.9%1.50%3.44%124181
$294.00Oct 30$3.900.362.3%1.36%3.65%7765
$287.50Oct 23$6.050.510.0%2.11%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 790,532
Total Puts 678,379
Put/Call Ratio 0.86
Net Difference 112,153

Prior's Put/Call Breakdown

Total Calls 395,034
Total Puts 890,271
Put/Call Ratio 2.25
Net Difference -495,237

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