Tour v528
IWM
iShares Russell 2000 ETF
$287.21 +0.57%
(9/22 16:00) ◀
|
Tuesday, September 22, 2026 (4:10pm)
January 2026
|
▶ (9/22 16:15)
◀ 9/22 16:10 ▶

Option Volume

Detail
ℹ
Current (09/22 4:10pm) 1,676,203
Calls: 884,122 (53%)
Puts: 792,081 (47%)
Prior (09/21) 1,178,255
Calls: 538,563 (46%)
Puts: 639,692 (54%)
Current vs Prior +42.26%
Calls: +64.16% (Calls)
Puts: +23.82% (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 +8.83%
Calls: +58.40%
Puts: -19.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 4:10pm) $125.19M
Calls: $53.34M (43%)
Puts: $71.85M (57%)
Prior (09/21) $100.03M
Calls: $35.45M (35%)
Puts: $64.58M (65%)
Current vs Prior +25.16%
Calls: +50.47%
Puts: +11.26%
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 -70.56%
Calls: -78.93%
Puts: -58.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 4:10pm) 0.90
Prior (09/21) 1.19
Current vs Prior -24.57%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -51.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 4:10pm) 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% | 0.87%0.87% | 1.31%1.31% | 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 +3.16% | +5.43%+147.57% | +18.38%-15.25% | -4.00%+933.98% | +82.78%
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 -17.07% | -17.46%+39.70% | -3.94%+0.97% | -1.89%+535.49% | +58.53%
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 +3.16% | +5.43%+147.57% | +18.38%-15.25% | -4.00%+933.98% | +82.78%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 3.29%
Calls: 2.68% | 3.16%
Puts: 4.05% | 3.41%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -16.58% | -14.32%
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% | -19.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio dropping 25% - 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 NEUTRAL
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
16:10BEARISHBULLISHBULLISH
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 1,008 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.1357.32$57.230.3%--1.0030
$250.00Sep 2437.1937.45$37.320.7%31.001
$260.00Sep 2227.1327.32$27.230.7%271.00--
$245.00Sep 2542.2342.53$42.380.7%--1.0020
$261.00Sep 2226.1326.32$26.230.7%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 2237.6837.87$37.780.5%131.00--
$324.00Sep 2236.6836.87$36.780.5%131.00--
$323.00Sep 2235.6835.87$35.780.5%191.00--
$322.00Sep 2234.6834.87$34.780.5%191.00--
$321.00Sep 2233.6833.87$33.780.6%151.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 395 found (avg $0.37, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 220.270.32$0.3016.7%88.4K0.813.7K
$293.00Sep 230.050.06$0.0616.7%8200.04600
$292.00Sep 230.090.10$0.1010.0%2.7K0.07753
$291.00Sep 230.150.16$0.166.3%6.1K0.111.2K
$290.00Sep 230.250.26$0.263.8%21.6K0.179.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.730.80$0.779.1%54.5K1.001.7K
$283.00Sep 230.080.09$0.0911.1%1.1K0.07786
$282.50Sep 230.060.07$0.0714.3%2580.05458
$284.00Sep 230.140.15$0.156.7%4.1K0.111.5K
$282.00Sep 230.050.06$0.0616.7%6500.04791

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 526 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.1357.32$57.230.3%--1.0030
$250.00Sep 2437.1937.45$37.320.7%31.001
$245.00Sep 2542.2342.53$42.380.7%--1.0020
$260.00Sep 2227.1327.32$27.230.7%271.00--
$261.00Sep 2226.1326.32$26.230.7%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.730.80$0.779.1%54.5K1.001.7K
$289.00Sep 221.671.83$1.759.1%4.8K1.00115
$290.00Sep 222.672.89$2.787.9%23.1K1.00377
$291.00Sep 223.683.86$3.774.8%6441.001
$292.00Sep 224.674.86$4.774.0%2231.0074

Most actively traded options today. High liquidity = easy entry/exit. 1,208 active (total vol 1.7M, top 179.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.010.02$0.0250.0%179.6K0.077.7K
$289.00Sep 220.000.01$0.01100.0%102.0K0.025.1K
$287.00Sep 220.270.32$0.3016.7%88.4K0.813.7K
$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 220.020.04$0.0366.7%105.7K0.19765
$272.00Oct 161.011.04$1.022.9%93.4K0.1498.0K
$286.00Sep 220.000.01$0.01100.0%86.2K0.022.2K
$273.00Oct 161.111.13$1.121.8%73.1K0.1534.6K
$274.00Oct 161.221.25$1.232.4%68.0K0.1632.6K

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 6.9%, max 6.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3017.1%16.0%6.9%1.7K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3017.1%16.0%6.9%1.1K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 51.63, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$288.00$289.00Sep 23$0.26$0.74$0.2639%2.85$288.26
$287.00$288.00Sep 23$0.43$0.57$0.4355%1.33$287.43
$291.00$292.00Sep 24$0.10$0.90$0.1017%9.00$291.10
$289.00$290.00Sep 25$0.28$0.72$0.2836%2.57$289.28
$286.00$287.00Sep 24$0.58$0.42$0.5865%0.72$286.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 6$0.19$9.81$0.196%51.63$269.81
$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
$286.00$285.00Oct 16$0.37$0.63$0.3745%1.70$285.63
$284.00$283.00Oct 23$0.32$0.68$0.3240%2.12$283.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 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$0.54$0.54$0.4651%1.17$288.54
$290.00$291.00Oct 30$0.49$0.49$0.5155%0.96$290.49
$288.00$289.00Oct 16$0.52$0.52$0.4852%1.08$288.52
$291.00$292.00Oct 30$0.46$0.46$0.5458%0.85$291.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.36$0.36$0.6455%0.56$286.64
$287.00$286.00Sep 24$0.40$0.40$0.6054%0.67$286.60
$284.00$283.00Sep 24$0.13$0.13$0.8782%0.15$283.87
$286.00$285.00Sep 24$0.28$0.28$0.7265%0.39$285.72
$286.00$285.00Sep 23$0.20$0.20$0.8070%0.25$285.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.30, cheapest $2.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5117.1%15.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.0917.1%15.2%

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$0.30$0.03$0.33$286.67$287.330.11%
$288.00Sep 22$0.02$0.77$0.79$287.21$288.790.28%
$286.00Sep 22$1.27$0.01$1.28$284.72$287.280.45%
$289.00Sep 22$0.01$1.75$1.76$287.24$290.760.61%
$287.00Sep 23$1.12$0.82$1.94$285.06$288.940.68%
$288.00Sep 23$0.69$1.37$2.06$285.94$290.060.72%
$285.00Sep 22$2.24$0.01$2.25$282.75$287.250.78%
$286.00Sep 23$1.77$0.46$2.23$283.77$288.230.78%
$289.00Sep 23$0.43$2.11$2.54$286.46$291.540.88%
$290.00Sep 22$0.01$2.78$2.79$287.21$292.790.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.02% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$288.00$287.00Sep 22$0.02$0.03$0.05$286.95$288.05
$292.00$283.00Sep 23$0.10$0.09$0.19$282.81$292.19
$291.00$283.00Sep 23$0.16$0.09$0.25$282.75$291.25
$292.00$284.00Sep 23$0.10$0.15$0.25$283.75$292.25
$291.00$284.00Sep 23$0.16$0.15$0.31$283.69$291.31
$290.00$283.00Sep 23$0.26$0.09$0.35$282.65$290.35
$292.00$285.00Sep 23$0.10$0.26$0.36$284.64$292.36
$290.00$284.00Sep 23$0.26$0.15$0.41$283.59$290.41
$291.00$285.00Sep 23$0.16$0.26$0.42$284.58$291.42
$292.00$283.00Sep 24$0.24$0.24$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 0.82, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271294/295Oct 23$0.45$0.5552%0.82$270.55$294.45
271/272294/295Oct 23$0.46$0.5451%0.85$271.54$294.46
268/269295/296Oct 30$0.45$0.5552%0.82$268.55$295.45
274/275294/295Oct 23$0.50$0.5046%1.00$274.50$294.50
269/270295/296Oct 30$0.46$0.5450%0.85$269.54$295.46
272/273294/295Oct 23$0.47$0.5349%0.89$272.53$294.47
276/277294/295Oct 23$0.53$0.4743%1.13$276.47$294.53
279/280294/295Oct 23$0.59$0.4137%1.44$279.41$294.59
273/274294/295Oct 23$0.48$0.5248%0.92$273.52$294.48
274/275294/295Oct 16$0.44$0.5652%0.79$274.56$294.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.27$0.7380%2.70
$286.00$287.00$288.00Sep 22$0.69$0.3191%0.45
$265.00$270.00$275.00Sep 30$0.07$4.935%70.43
$300.00$305.00$310.00Sep 30$0.06$4.944%82.33
$288.00$289.00$290.00Sep 23$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.24$0.7681%3.17
$250.00$260.00$270.00Oct 6$0.13$9.875%75.92
$286.00$287.00$288.00Sep 22$0.72$0.2898%0.39
$288.00$289.00$290.00Sep 23$0.10$0.9022%9.00
$289.00$290.00$291.00Sep 23$0.06$0.9416%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. 533 found (best net $-7.33, 523 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.33$13.67
$255.00$270.001:2Sep 28-$2.52$12.48
$270.00$277.001:2Sep 28-$3.67$3.33
$245.00$260.001:2Sep 25-$12.44$2.56
$285.00$286.001:2Sep 22-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.76$12.24
$295.00$290.001:2Oct 6-$1.16$3.84
$300.00$295.001:2Sep 28-$2.98$2.02
$307.00$300.001:2Sep 23-$5.71$1.29
$313.00$304.001:2Sep 28-$7.73$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.41%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.910.500.1%2.41%2.51%16136
$288.00Oct 30$6.630.490.3%2.31%2.58%358197
$289.00Oct 30$6.130.470.6%2.13%2.76%153166
$290.00Oct 30$5.640.451.0%1.96%2.94%350290
$291.00Oct 30$5.140.421.3%1.79%3.11%69179
$292.00Oct 30$4.690.401.7%1.63%3.30%99407
$292.50Oct 30$4.490.391.8%1.56%3.41%3944
$293.00Oct 30$4.280.382.0%1.49%3.51%132181
$294.00Oct 30$3.870.352.4%1.35%3.71%7765
$287.50Oct 23$5.970.500.1%2.08%2.18%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 884,122
Total Puts 792,081
Put/Call Ratio 0.90
Net Difference 92,041

Prior's Put/Call Breakdown

Total Calls 538,563
Total Puts 639,692
Put/Call Ratio 1.19
Net Difference -101,129

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