Tour v528
IWM
iShares Russell 2000 ETF
$287.21 +0.57%
$287.13 (-0.03%)🌙
as of 09/22 04:00 PM
(9/22 15:55) ◀
|
Tuesday, September 22, 2026 (4:00pm)
January 2026
|
▶ (9/22 16:10)
◀ 9/22 16:00 ▶

Option Volume

Detail
ℹ
Current (09/22 4:00pm) 1,590,568
Calls: 876,388 (55%)
Puts: 714,180 (45%)
Prior (09/21) 1,148,580
Calls: 530,890 (46%)
Puts: 617,690 (54%)
Current vs Prior +38.48%
Calls: +65.08% (Calls)
Puts: +15.62% (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 +3.27%
Calls: +57.01%
Puts: -27.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 4:00pm) $116.73M
Calls: $51.27M (44%)
Puts: $65.46M (56%)
Prior (09/21) $96.53M
Calls: $33.63M (35%)
Puts: $62.89M (65%)
Current vs Prior +20.93%
Calls: +52.43%
Puts: +4.08%
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 -72.55%
Calls: -79.75%
Puts: -61.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 4:00pm) 0.81
Prior (09/21) 1.16
Current vs Prior -29.96%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -56.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 4:00pm) 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 0.39% | 0.91%0.91% | 1.31%1.31% | 2.34%3.62% | 6.81%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior +7.72% | +7.01%+158.51% | +18.69%-15.03% | -3.86%+934.98% | +82.87%
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 -13.41% | -16.22%+45.87% | -3.69%+1.23% | -1.74%+536.10% | +58.61%
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 +7.72% | +7.01%+158.51% | +18.69%-15.03% | -3.86%+934.98% | +82.87%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 4.38%
Calls: 2.68% | 3.90%
Puts: 4.05% | 4.86%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -16.58% | +14.06%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -36.81% | +7.24%
Liquidity Acceptable
+
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 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 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
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
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 1,012 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.9857.39$57.190.7%--1.0030
$230.00Oct 1657.6858.13$57.910.8%--0.9915
$235.00Oct 1652.7253.16$52.940.8%--0.9984
$240.00Oct 1647.7648.21$47.990.9%--0.9886
$240.00Oct 2348.0148.47$48.241.0%--0.9814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 163.023.05$3.041.0%2.6K0.3618.8K
$285.00Oct 305.045.09$5.061.0%1360.43838
$291.00Oct 307.797.87$7.831.0%10.58163
$285.00Oct 163.693.73$3.711.1%3.7K0.4270.3K
$325.00Sep 2237.6138.02$37.821.1%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 393 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 230.090.10$0.1010.0%2.7K0.07753
$293.00Sep 230.050.06$0.0616.7%8010.04600
$291.00Sep 230.150.17$0.1612.5%5.9K0.111.2K
$290.00Sep 230.250.27$0.267.7%20.8K0.179.9K
$289.00Sep 230.410.43$0.424.8%16.4K0.261.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.070.08$0.0812.5%105.4K0.28765
$282.00Sep 230.050.06$0.0616.7%6250.04791
$283.00Sep 230.090.10$0.1010.0%1.1K0.07786
$282.50Sep 230.070.08$0.0812.5%2580.06458
$284.00Sep 230.160.17$0.175.9%3.8K0.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 525 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2256.9857.39$57.190.7%--1.0030
$250.00Sep 2437.0537.47$37.261.1%31.001
$245.00Sep 2542.1242.54$42.331.0%--1.0020
$260.00Sep 2226.9827.39$27.191.5%271.00--
$261.00Sep 2225.9826.39$26.191.6%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 221.741.94$1.8410.9%4.8K1.00115
$290.00Sep 222.713.01$2.8610.5%23.1K1.00377
$291.00Sep 223.654.00$3.839.1%6441.001
$292.00Sep 224.615.00$4.818.1%2231.0074
$293.00Sep 225.616.00$5.816.7%331.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,206 active (total vol 1.6M, top 179.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.010.02$0.0250.0%179.2K0.077.7K
$289.00Sep 220.000.01$0.01100.0%101.9K0.025.1K
$287.00Sep 220.200.27$0.2429.2%88.3K0.723.7K
$290.00Sep 220.000.01$0.01100.0%31.6K0.014.6K
$300.00Sep 300.140.16$0.1513.3%30.3K0.0523.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.070.08$0.0812.5%105.4K0.28765
$286.00Sep 220.000.01$0.01100.0%86.2K0.022.2K
$272.00Oct 161.021.04$1.031.9%81.4K0.1498.0K
$288.00Sep 220.751.00$0.8828.4%54.5K0.961.7K
$274.00Oct 161.231.25$1.241.6%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. 2 strikes (avg 7.3%, max 7.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3017.2%16.0%7.3%1.7K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3017.2%16.0%7.3%1.1K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 16.65, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$290.00Sep 23$0.16$0.84$0.1626%5.25$289.16
$289.00$290.00Sep 24$0.23$0.77$0.2332%3.35$289.23
$288.00$289.00Sep 23$0.27$0.73$0.2738%2.70$288.27
$291.00$292.00Sep 25$0.15$0.85$0.1521%5.67$291.15
$292.00$293.00Sep 28$0.14$0.86$0.1420%6.14$292.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$276.00$270.00Oct 6$0.34$5.66$0.3413%16.65$275.66
$250.00$245.00Oct 30$0.11$4.89$0.115%44.45$249.89
$270.00$260.00Oct 6$0.20$9.80$0.206%49.00$269.80
$283.00$281.00Oct 6$0.46$1.54$0.4631%3.35$282.54
$286.00$285.00Oct 23$0.38$0.62$0.3846%1.63$285.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 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$0.53$0.53$0.4752%1.13$288.53
$289.00$290.00Oct 30$0.51$0.51$0.4953%1.04$289.51
$290.00$291.00Oct 23$0.47$0.47$0.5356%0.89$290.47
$290.00$291.00Oct 30$0.48$0.48$0.5255%0.92$290.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.39$0.39$0.6154%0.64$286.61
$286.00$285.00Sep 23$0.23$0.23$0.7769%0.30$285.77
$286.00$285.00Sep 24$0.30$0.30$0.7064%0.43$285.70
$287.00$286.00Sep 24$0.41$0.41$0.5953%0.69$286.59
$285.00$284.00Sep 25$0.25$0.25$0.7570%0.33$284.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5017.2%15.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0817.2%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.11% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.24$0.08$0.32$286.68$287.320.11%
$288.00Sep 22$0.02$0.88$0.90$287.10$288.900.31%
$286.00Sep 22$1.14$0.01$1.15$284.85$287.150.40%
$289.00Sep 22$0.01$1.84$1.85$287.15$290.850.64%
$287.00Sep 23$1.12$0.91$2.03$284.97$289.030.71%
$285.00Sep 22$2.13$0.01$2.14$282.86$287.140.75%
$288.00Sep 23$0.69$1.48$2.17$285.83$290.170.76%
$286.00Sep 23$1.73$0.52$2.25$283.75$288.250.78%
$289.00Sep 23$0.42$2.22$2.64$286.36$291.640.92%
$285.00Sep 23$2.50$0.29$2.79$282.21$287.790.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$287.00Sep 22$0.02$0.08$0.10$286.90$288.10
$292.00$283.00Sep 23$0.10$0.10$0.20$282.80$292.20
$291.00$283.00Sep 23$0.16$0.10$0.26$282.74$291.26
$292.00$284.00Sep 23$0.10$0.17$0.27$283.73$292.27
$291.00$284.00Sep 23$0.16$0.17$0.33$283.67$291.33
$290.00$283.00Sep 23$0.26$0.10$0.36$282.64$290.36
$290.00$284.00Sep 23$0.26$0.17$0.43$283.57$290.43
$292.00$285.00Sep 23$0.10$0.29$0.39$284.61$292.39
$292.00$283.00Sep 24$0.23$0.26$0.49$282.51$292.49
$291.00$285.00Sep 23$0.16$0.29$0.45$284.55$291.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269295/296Oct 30$0.46$0.5452%0.85$268.54$295.46
272/273295/296Oct 23$0.44$0.5652%0.79$272.56$295.44
274/275293/294Oct 16$0.47$0.5349%0.89$274.53$293.47
272/273295/296Oct 30$0.49$0.5147%0.96$272.51$295.49
270/271295/296Oct 23$0.41$0.5955%0.69$270.59$295.41
273/274293/294Oct 16$0.45$0.5551%0.82$273.55$293.45
277/278293/294Oct 16$0.52$0.4844%1.08$277.48$293.52
272/273294/295Oct 23$0.46$0.5450%0.85$272.54$294.46
269/270295/296Oct 30$0.45$0.5551%0.82$269.55$295.45
271/272295/296Oct 23$0.42$0.5854%0.72$271.58$295.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.21$0.7970%3.76
$286.00$287.00$288.00Sep 22$0.68$0.3291%0.47
$285.00$286.00$287.00Sep 22$0.09$0.9127%10.11
$265.00$270.00$275.00Sep 30$0.08$4.925%61.50
$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$0.16$0.8472%5.25
$250.00$260.00$270.00Oct 6$0.14$9.865%70.43
$286.00$287.00$288.00Sep 22$0.73$0.2794%0.37
$285.00$286.00$287.00Sep 22$0.07$0.9327%13.29
$300.00$305.00$310.00Sep 30$0.09$4.916%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 538 found (best net $-7.22, 527 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.22$13.78
$255.00$270.001:2Sep 28-$2.48$12.52
$270.00$277.001:2Sep 28-$3.51$3.49
$245.00$260.001:2Sep 25-$12.39$2.61
$285.00$286.001:2Sep 22-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.88$12.12
$295.00$290.001:2Oct 6-$1.19$3.81
$300.00$295.001:2Sep 28-$3.12$1.88
$307.00$300.001:2Sep 23-$5.75$1.25
$313.00$304.001:2Sep 28-$7.84$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.39%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.860.500.1%2.39%2.49%16136
$288.00Oct 30$6.590.490.3%2.29%2.57%358197
$289.00Oct 30$6.090.470.6%2.12%2.74%153166
$290.00Oct 30$5.580.451.0%1.94%2.91%350290
$291.00Oct 30$5.100.421.3%1.78%3.10%69179
$292.00Oct 30$4.650.401.7%1.62%3.29%99407
$292.50Oct 30$4.440.391.8%1.55%3.39%3944
$293.00Oct 30$4.230.382.0%1.47%3.49%132181
$294.00Oct 30$3.840.352.4%1.34%3.70%7765
$287.50Oct 23$5.920.500.1%2.06%2.16%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 876,388
Total Puts 714,180
Put/Call Ratio 0.81
Net Difference 162,208

Prior's Put/Call Breakdown

Total Calls 530,890
Total Puts 617,690
Put/Call Ratio 1.16
Net Difference -86,800

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