Tour v528
IWM
iShares Russell 2000 ETF
$287.21 +0.57%
(9/22 16:10) ◀
|
Tuesday, September 22, 2026 (4:15pm)
January 2026
|
▶ (9/22 16:20)
◀ 9/22 16:15 ▶

Option Volume

Detail
ℹ
Current (09/22 4:15pm) 1,680,280
Calls: 885,963 (53%)
Puts: 794,317 (47%)
Prior (09/21) 1,187,451
Calls: 545,310 (46%)
Puts: 642,141 (54%)
Current vs Prior +41.50%
Calls: +62.47% (Calls)
Puts: +23.70% (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 +9.10%
Calls: +58.73%
Puts: -19.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 4:15pm) $124.77M
Calls: $52.54M (42%)
Puts: $72.23M (58%)
Prior (09/21) $100.39M
Calls: $35.57M (35%)
Puts: $64.83M (65%)
Current vs Prior +24.28%
Calls: +47.71%
Puts: +11.42%
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 -70.66%
Calls: -79.25%
Puts: -58.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 4:15pm) 0.90
Prior (09/21) 1.18
Current vs Prior -23.86%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -51.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/22 4:15pm) 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 0.34% | 0.87%0.87% | 1.29%1.29% | 2.34%3.63% | 6.81%
Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%
Current vs Prior +3.16% | +4.80%+147.57% | +17.11%-16.16% | -3.72%+935.98% | +83.06%
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% | -17.95%+39.70% | -4.97%-0.12% | -1.59%+536.71% | +58.77%
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% | +4.80%+147.57% | +17.11%-16.16% | -3.72%+935.98% | +83.06%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 3.54%
Calls: 2.73% | 2.60%
Puts: 2.88% | 4.49%
Prior 4.04% | 3.84%
Calls: 5.34% | 3.51%
Puts: 2.75% | 4.17%
Current vs Prior -30.69% | -7.81%
Prior 7-Day Avg 5.33% | 4.08%
Calls: 4.88% | 3.74%
Puts: 5.78% | 4.43%
Current vs 7-Day Avg -47.50% | -13.33%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 24% - 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
16:15BEARISHBULLISHBULLISH
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 1,002 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2257.1457.33$57.240.3%--1.0030
$260.00Sep 2227.1327.30$27.220.6%271.00--
$263.00Sep 2224.1324.30$24.220.7%251.001
$230.00Oct 1657.7458.18$57.960.8%--0.9915
$265.00Sep 2222.1422.32$22.230.8%481.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Sep 2236.7036.87$36.780.5%131.00--
$323.00Sep 2235.7035.87$35.780.5%191.00--
$322.00Sep 2234.7034.87$34.780.5%191.00--
$321.00Sep 2233.7033.87$33.780.5%151.00--
$317.00Sep 2229.6629.86$29.760.7%251.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 394 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 230.140.16$0.1513.3%6.2K0.111.2K
$293.00Sep 230.050.06$0.0616.7%8230.04600
$292.00Sep 230.090.10$0.1010.0%2.8K0.07753
$290.00Sep 230.230.26$0.2512.0%21.7K0.179.9K
$289.00Sep 230.390.41$0.405.0%16.8K0.251.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Sep 230.060.07$0.0714.3%2580.05458
$282.00Sep 230.050.06$0.0616.7%7200.04791
$283.00Sep 230.090.10$0.1010.0%1.1K0.07786
$284.00Sep 230.150.16$0.166.3%4.1K0.121.5K
$285.00Sep 230.260.27$0.273.7%6.2K0.191.3K

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
$240.00Oct 3048.3448.83$48.591.0%--1.0018
$230.00Sep 2257.1457.33$57.240.3%--1.0030
$250.00Sep 2437.1437.50$37.321.0%31.001
$245.00Sep 2542.2142.58$42.400.9%--1.0020
$260.00Sep 2227.1327.30$27.220.6%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Sep 221.701.84$1.777.9%4.8K1.00115
$290.00Sep 222.672.88$2.787.6%23.1K1.00377
$291.00Sep 223.673.85$3.764.8%6441.001
$292.00Sep 224.674.86$4.774.0%2231.0074
$293.00Sep 225.675.85$5.763.1%331.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,209 active (total vol 1.7M, top 179.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 220.010.02$0.0250.0%179.8K0.077.7K
$289.00Sep 220.000.01$0.01100.0%102.0K0.025.1K
$287.00Sep 220.220.30$0.2630.8%88.4K0.823.7K
$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 220.020.03$0.0333.3%105.8K0.18765
$272.00Oct 161.021.04$1.031.9%93.4K0.1498.0K
$286.00Sep 220.000.01$0.01100.0%86.2K0.022.2K
$273.00Oct 161.121.14$1.131.8%74.6K0.1534.6K
$274.00Oct 161.231.25$1.241.6%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 6.7%, max 6.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3017.1%16.0%6.7%1.7K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$287.50Sep 25Oct 3017.1%16.0%6.7%1.1K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 51.63, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$289.00$290.00Sep 23$0.15$0.85$0.1525%5.67$289.15
$291.00$292.00Sep 24$0.10$0.90$0.1017%9.00$291.10
$291.00$292.00Sep 25$0.15$0.85$0.1521%5.67$291.15
$287.00$288.00Sep 23$0.43$0.57$0.4354%1.33$287.43
$288.00$289.00Sep 23$0.27$0.73$0.2738%2.70$288.27
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
$284.00$283.00Oct 30$0.33$0.67$0.3341%2.03$283.67
$287.00$286.00Oct 30$0.41$0.59$0.4148%1.44$286.59
$285.00$284.00Oct 23$0.35$0.65$0.3542%1.86$284.65

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 30$0.55$0.55$0.4551%1.22$288.55
$288.00$289.00Oct 23$0.54$0.54$0.4652%1.17$288.54
$289.00$290.00Oct 23$0.50$0.50$0.5054%1.00$289.50
$289.00$290.00Oct 30$0.51$0.51$0.4953%1.04$289.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$287.00$286.00Sep 23$0.37$0.37$0.6354%0.59$286.63
$286.00$285.00Sep 24$0.29$0.29$0.7164%0.41$285.71
$287.00$286.00Sep 24$0.40$0.40$0.6053%0.67$286.60
$284.00$283.00Sep 24$0.13$0.13$0.8781%0.15$283.87
$285.00$284.00Sep 25$0.24$0.24$0.7670%0.32$284.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.31, cheapest $2.11)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.5217.1%15.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Sep 25Oct 9$2.1117.1%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.10% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.00Sep 22$0.26$0.03$0.29$286.71$287.290.10%
$288.00Sep 22$0.02$0.71$0.73$287.27$288.730.25%
$286.00Sep 22$1.23$0.01$1.24$284.76$287.240.43%
$289.00Sep 22$0.01$1.77$1.78$287.22$290.780.62%
$287.00Sep 23$1.10$0.84$1.94$285.06$288.940.68%
$288.00Sep 23$0.67$1.39$2.06$285.94$290.060.72%
$286.00Sep 23$1.74$0.47$2.21$283.79$288.210.77%
$285.00Sep 22$2.23$0.01$2.24$282.76$287.240.78%
$289.00Sep 23$0.40$2.15$2.55$286.45$291.550.89%
$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$0.10$0.20$282.80$292.20
$291.00$283.00Sep 23$0.15$0.10$0.25$282.75$291.25
$292.00$284.00Sep 23$0.10$0.16$0.26$283.74$292.26
$291.00$284.00Sep 23$0.15$0.16$0.31$283.69$291.31
$290.00$283.00Sep 23$0.25$0.10$0.35$282.65$290.35
$290.00$284.00Sep 23$0.25$0.16$0.41$283.59$290.41
$292.00$285.00Sep 23$0.10$0.27$0.37$284.63$292.37
$291.00$285.00Sep 23$0.15$0.27$0.42$284.58$291.42
$292.00$283.00Sep 24$0.24$0.25$0.49$282.51$292.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 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
270/271294/295Oct 23$0.45$0.5552%0.82$270.55$294.45
272/273295/296Oct 30$0.50$0.5047%1.00$272.50$295.50
272/273294/295Oct 23$0.47$0.5350%0.89$272.53$294.47
274/275294/295Oct 23$0.50$0.5047%1.00$274.50$294.50
269/270295/296Oct 30$0.46$0.5451%0.85$269.54$295.46
270/271295/296Oct 23$0.42$0.5854%0.72$270.58$295.42
270/271295/296Oct 30$0.47$0.5349%0.89$270.53$295.47
275/276295/296Oct 30$0.54$0.4642%1.17$275.46$295.54
271/272295/296Oct 30$0.48$0.5248%0.92$271.52$295.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.23$0.7780%3.35
$286.00$287.00$288.00Sep 22$0.73$0.2791%0.37
$285.00$286.00$287.00Sep 25$0.05$0.9517%19.00
$300.00$305.00$310.00Sep 30$0.06$4.944%82.33
$289.00$290.00$291.00Sep 23$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$287.00$288.00$289.00Sep 22$0.38$0.6282%1.63
$250.00$260.00$270.00Oct 6$0.13$9.875%75.92
$286.00$287.00$288.00Sep 22$0.66$0.3494%0.52
$300.00$305.00$310.00Sep 30$0.08$4.926%61.50
$288.00$289.00$290.00Sep 23$0.08$0.9221%11.50

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 $-7.32, 523 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$7.32$13.68
$255.00$270.001:2Sep 28-$2.53$12.47
$270.00$277.001:2Sep 28-$3.61$3.39
$245.00$260.001:2Sep 25-$12.44$2.56
$285.00$286.001:2Sep 22-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$2.83$12.17
$295.00$290.001:2Oct 6-$1.15$3.85
$300.00$295.001:2Sep 28-$2.97$2.03
$307.00$300.001:2Sep 23-$5.67$1.33
$313.00$304.001:2Sep 28-$7.76$1.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.40%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Oct 30$6.900.500.1%2.40%2.50%16136
$288.00Oct 30$6.610.490.3%2.30%2.58%358197
$289.00Oct 30$6.110.470.6%2.13%2.75%153166
$290.00Oct 30$5.610.451.0%1.95%2.92%353290
$291.00Oct 30$5.130.421.3%1.79%3.11%69179
$292.00Oct 30$4.680.401.7%1.63%3.30%99407
$292.50Oct 30$4.460.391.8%1.55%3.39%4444
$293.00Oct 30$4.250.382.0%1.48%3.50%132181
$294.00Oct 30$3.860.352.4%1.34%3.71%7765
$287.50Oct 23$5.950.500.1%2.07%2.17%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 885,963
Total Puts 794,317
Put/Call Ratio 0.90
Net Difference 91,646

Prior's Put/Call Breakdown

Total Calls 545,310
Total Puts 642,141
Put/Call Ratio 1.18
Net Difference -96,831

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