Tour v528
IWM
iShares Russell 2000 ETF
$287.64 +0.72%
(9/22 15:45) ◀
|
Tuesday, September 22, 2026 (3:50pm)
January 2026
|
▶ (9/22 15:55)
◀ 9/22 15:50 ▶

Option Volume

Detail
ℹ
Current (09/22 3:50pm) 1,563,024
Calls: 860,569 (55%)
Puts: 702,455 (45%)
Prior (09/21) 1,121,446
Calls: 518,901 (46%)
Puts: 602,545 (54%)
Current vs Prior +39.38%
Calls: +65.84% (Calls)
Puts: +16.58% (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 +1.48%
Calls: +54.18%
Puts: -28.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:50pm) $116.30M
Calls: $60.58M (52%)
Puts: $55.72M (48%)
Prior (09/21) $95.17M
Calls: $37.97M (40%)
Puts: $57.20M (60%)
Current vs Prior +22.21%
Calls: +59.56%
Puts: -2.59%
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 -72.65%
Calls: -76.07%
Puts: -67.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:50pm) 0.82
Prior (09/21) 1.16
Current vs Prior -29.70%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -56.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 3:50pm) 2,813,105
Calls: 851,158 (30%)
Puts: 1,961,947 (70%)
Prior (09/21) 2,698,063
Calls: 785,384 (29%)
Puts: 1,912,679 (71%)
Current vs Prior +4.26%
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 0.37% | 0.89%0.89% | 1.30%1.30% | 2.33%3.62% | 6.80%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior -55.74% | -19.31%+154.14% | +17.57%-15.83% | -4.00%+932.44% | +82.69%
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 -64.42% | -36.83%+43.41% | -4.60%+0.28% | -1.89%+534.54% | +58.46%
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 -55.74% | -19.31%+154.14% | +17.57%-15.83% | -4.00%+932.44% | +82.69%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.33% | 1.58%
Calls: 3.53% | 1.32%
Puts: 7.14% | 1.83%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior +31.93% | -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 -0.05% | -61.32%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 30% - sentiment shifting bullish. Put-heavy open interest (1,961,947 puts vs 851,158 calls) suggests hedging or bearish positioning.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 980 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 1612.0712.18$12.130.9%10.78326
$235.00Oct 1653.1553.64$53.400.9%--0.9984
$279.00Oct 1611.2511.36$11.311.0%40.76110
$274.00Oct 3016.8417.01$16.931.0%60.8045
$285.00Oct 166.866.93$6.901.0%8750.604.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Oct 308.068.14$8.101.0%130.59133
$290.00Oct 307.007.07$7.041.0%700.541.0K
$290.00Oct 165.685.74$5.711.1%7640.5628.6K
$318.00Sep 2230.1230.44$30.281.1%121.00--
$291.00Oct 307.517.59$7.551.1%10.56163

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 387 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%177.9K0.307.7K
$287.00Sep 220.630.69$0.669.1%87.5K0.933.7K
$293.00Sep 230.070.08$0.0812.5%7820.06600
$292.00Sep 230.110.12$0.128.3%2.5K0.09753
$290.00Sep 230.300.32$0.316.5%20.2K0.219.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.380.43$0.4112.2%54.3K0.701.7K
$285.00Sep 230.210.22$0.224.5%5.7K0.141.3K
$283.00Sep 230.070.08$0.0812.5%1.0K0.05786
$284.00Sep 230.120.13$0.137.7%3.6K0.081.5K
$286.00Sep 230.370.40$0.397.7%7.0K0.241.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 2437.4937.96$37.731.2%31.001
$245.00Sep 2542.5643.03$42.801.1%--1.0020
$260.00Sep 2227.4727.88$27.671.5%271.00--
$261.00Sep 2226.4726.88$26.671.5%271.001
$262.00Sep 2225.4725.88$25.671.6%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 222.122.53$2.3317.6%23.1K1.00377
$291.00Sep 223.123.56$3.3413.2%6441.001
$292.00Sep 224.134.47$4.307.9%2231.0074
$293.00Sep 225.125.53$5.337.7%311.00--
$294.00Sep 226.126.53$6.336.5%381.0016

Most actively traded options today. High liquidity = easy entry/exit. 1,193 active (total vol 1.6M, top 177.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.060.07$0.0714.3%177.9K0.307.7K
$289.00Sep 220.010.02$0.0250.0%101.7K0.055.1K
$287.00Sep 220.630.69$0.669.1%87.5K0.933.7K
$290.00Sep 220.000.01$0.01100.0%31.5K0.014.6K
$300.00Sep 300.160.18$0.1711.8%30.2K0.0623.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.020.03$0.0333.3%104.0K0.07765
$286.00Sep 220.000.01$0.01100.0%86.1K0.022.2K
$272.00Oct 160.950.98$0.973.1%81.4K0.1398.0K
$288.00Sep 220.380.43$0.4112.2%54.3K0.701.7K
$274.00Oct 161.151.18$1.172.6%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. 5 strikes (avg 12.8%, max 30.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3020.8%16.0%30.3%178.3K7.9K
$287.50Sep 25Oct 3016.2%16.1%0.8%1.6K1.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$288.00Sep 22Oct 3020.8%16.0%30.3%54.7K1.9K
$292.50Sep 25Oct 2317.9%17.5%2.0%9100
$287.50Sep 25Oct 3016.2%16.1%0.8%1.1K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.69, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$287.00$288.00Sep 22$0.59$0.41$0.5993%0.69$287.59
$287.00$288.00Sep 23$0.51$0.49$0.5163%0.96$287.51
$290.00$291.00Sep 23$0.11$0.89$0.1121%8.09$290.11
$289.00$290.00Sep 23$0.21$0.79$0.2132%3.76$289.21
$290.00$291.00Sep 28$0.27$0.73$0.2734%2.70$290.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.31$5.69$0.3112%18.35$275.69
$270.00$260.00Oct 6$0.18$9.82$0.186%54.56$269.82
$285.00$284.00Oct 23$0.33$0.67$0.3341%2.03$284.67
$283.00$281.00Oct 6$0.42$1.58$0.4229%3.76$282.58
$281.00$280.00Oct 23$0.24$0.76$0.2431%3.17$280.76

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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 6$0.33$0.33$9.6790%0.03$300.33
$288.00$289.00Oct 23$0.54$0.54$0.4650%1.17$288.54
$289.00$290.00Oct 30$0.52$0.52$0.4852%1.08$289.52
$288.00$289.00Oct 30$0.54$0.54$0.4650%1.17$288.54
$288.00$289.00Oct 16$0.53$0.53$0.4750%1.13$288.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.31$0.31$0.6963%0.45$286.69
$287.00$286.00Sep 24$0.36$0.36$0.6459%0.56$286.64
$286.00$285.00Sep 23$0.17$0.17$0.8376%0.20$285.83
$286.00$285.00Sep 24$0.24$0.24$0.7670%0.32$285.76
$287.00$286.00Sep 25$0.37$0.37$0.6358%0.59$286.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.30, cheapest $2.51)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5116.2%15.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.1016.2%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.17% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$288.00Sep 22$0.07$0.41$0.48$287.52$288.480.17%
$287.00Sep 22$0.66$0.03$0.69$286.31$287.690.24%
$289.00Sep 22$0.02$1.35$1.37$287.63$290.370.48%
$286.00Sep 22$1.66$0.01$1.67$284.33$287.670.58%
$288.00Sep 23$0.87$1.18$2.05$285.95$290.050.71%
$287.00Sep 23$1.38$0.70$2.08$284.92$289.080.72%
$290.00Sep 22$0.01$2.33$2.34$287.66$292.340.81%
$289.00Sep 23$0.52$1.84$2.36$286.64$291.360.82%
$286.00Sep 23$2.07$0.39$2.46$283.54$288.460.86%
$285.00Sep 22$2.67$0.01$2.68$282.32$287.680.93%

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$0.07$0.03$0.10$286.90$288.10
$292.00$283.00Sep 23$0.12$0.08$0.20$282.80$292.20
$292.00$284.00Sep 23$0.12$0.13$0.25$283.75$292.25
$291.00$283.00Sep 23$0.20$0.08$0.28$282.72$291.28
$291.00$284.00Sep 23$0.20$0.13$0.33$283.67$291.33
$292.00$285.00Sep 23$0.12$0.22$0.34$284.66$292.34
$291.00$285.00Sep 23$0.20$0.22$0.42$284.58$291.42
$290.00$283.00Sep 23$0.31$0.08$0.39$282.61$290.39
$290.00$284.00Sep 23$0.31$0.13$0.44$283.56$290.44
$292.00$283.00Sep 24$0.27$0.21$0.48$282.52$292.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270295/296Oct 30$0.47$0.5350%0.89$269.53$295.47
271/272295/296Oct 30$0.49$0.5148%0.96$271.51$295.49
274/275295/296Oct 30$0.53$0.4744%1.13$274.47$295.53
272/273295/296Oct 30$0.50$0.5046%1.00$272.50$295.50
270/271294/295Oct 23$0.45$0.5551%0.82$270.55$294.45
271/272294/295Oct 23$0.46$0.5450%0.85$271.54$294.46
273/274295/296Oct 30$0.51$0.4945%1.04$273.49$295.51
275/276295/296Oct 30$0.54$0.4642%1.17$275.46$295.54
270/271295/296Oct 30$0.47$0.5349%0.89$270.53$295.47
270/271295/296Oct 23$0.42$0.5854%0.72$270.58$295.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 0.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.54$0.4688%0.85
$286.00$287.00$288.00Sep 22$0.41$0.5968%1.44
$300.00$305.00$310.00Sep 30$0.07$4.934%70.43
$284.00$285.00$286.00Sep 23$0.06$0.9416%15.67
$290.00$291.00$292.00Sep 24$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.56$0.4488%0.79
$250.00$260.00$270.00Oct 6$0.12$9.885%82.33
$286.00$287.00$288.00Sep 22$0.36$0.6469%1.78
$288.00$289.00$290.00Sep 23$0.12$0.8825%7.33
$288.00$289.00$290.00Sep 24$0.10$0.9020%9.00

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 $-7.63, 519 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.63$13.37
$255.00$270.001:2Sep 28-$2.95$12.05
$270.00$277.001:2Sep 28-$3.96$3.04
$245.00$260.001:2Sep 25-$12.84$2.16
$285.00$286.001:2Sep 22-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.47$12.53
$310.00$300.001:2Sep 30-$2.51$7.49
$300.00$295.001:2Sep 28-$2.60$2.40
$307.00$300.001:2Sep 23-$5.23$1.77
$313.00$304.001:2Sep 28-$7.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.37%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$288.00Oct 30$6.830.500.1%2.37%2.50%357197
$289.00Oct 30$6.290.480.5%2.19%2.66%152166
$290.00Oct 30$5.800.460.8%2.02%2.84%350290
$291.00Oct 30$5.310.441.2%1.85%3.01%69179
$292.00Oct 30$4.850.411.5%1.69%3.20%99407
$292.50Oct 30$4.630.401.7%1.61%3.30%3744
$293.00Oct 30$4.420.391.9%1.54%3.40%132181
$294.00Oct 30$4.010.372.2%1.39%3.61%7765
$295.00Oct 30$3.630.342.6%1.26%3.82%5611.0K
$288.00Oct 23$5.890.500.1%2.05%2.17%25194

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 860,569
Total Puts 702,455
Put/Call Ratio 0.82
Net Difference 158,114

Prior's Put/Call Breakdown

Total Calls 518,901
Total Puts 602,545
Put/Call Ratio 1.16
Net Difference -83,644

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