Tour v528
IWM
iShares Russell 2000 ETF
$283.95 -0.52%
(9/18 09:35) ◀
|
Friday, September 18, 2026 (9:45am)
January 2026
|
▶ (9/18 09:50)
◀ 9/18 09:45 ▶

Option Volume

Detail
ℹ
Current (09/18 9:45am) 192,785
Calls: 50,464 (26%)
Puts: 142,321 (74%)
Prior (09/17) 250,133
Calls: 60,591 (24%)
Puts: 189,542 (76%)
Current vs Prior -22.93%
Calls: -16.71% (Calls)
Puts: -24.91% (Puts)
Prior 7-Day Total 11,589,114
Calls: 4,182,329 (36%)
Puts: 7,406,785 (64%)
Prior 7-Day Average 1,655,587
Calls: 597,475 (36%)
Puts: 1,058,112 (64%)
Current vs Prior 7-Day Avg -88.36%
Calls: -91.55%
Puts: -86.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 9:45am) $29.38M
Calls: $3.07M (10%)
Puts: $26.31M (90%)
Prior (09/17) $31.09M
Calls: $6.64M (21%)
Puts: $24.44M (79%)
Current vs Prior -5.50%
Calls: -53.83%
Puts: +7.64%
Prior 7-Day Total $3.31B
Calls: $1.79B (54%)
Puts: $1.52B (46%)
Prior 7-Day Average $473.07M
Calls: $256.10M (54%)
Puts: $216.96M (46%)
Current vs Prior 7-Day Avg -93.79%
Calls: -98.80%
Puts: -87.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 9:45am) 2.82
Prior (09/17) 3.13
Current vs Prior -9.84%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +50.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 9:45am) 4,638,713
Calls: 1,320,059 (28%)
Puts: 3,318,654 (72%)
Prior (09/17) 4,651,137
Calls: 1,293,360 (28%)
Puts: 3,357,777 (72%)
Current vs Prior -0.27%
Prior 7-Day Total 32,252,882
Calls: 9,279,634 (29%)
Puts: 22,973,248 (71%)
Prior 7-Day Average 4,607,554
Calls: 1,325,662 (29%)
Puts: 3,281,892 (71%)
Current vs Prior 7-Day Avg +0.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.66% | 1.04%0.66% | 1.04%0.66% | 1.91%0.66% | 4.00%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -30.64% | -17.58%-30.63% | -17.58%-30.63% | -5.91%+79.02% | -0.70%
Prior 7-Day Avg 1.16% | 1.58%0.79% | 1.57%1.46% | 2.58%1.06% | 4.66%
Current vs 7-Day Avg -43.06% | -34.13%-16.25% | -33.63%-54.93% | -26.04%-38.12% | -14.15%
Prior 7-Day Eod 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs 7-Day Eod -30.64% | -17.58%-30.63% | -17.58%-30.63% | -5.91%+79.02% | -0.70%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.60% | 1.41%
Calls: 1.61% | 1.12%
Puts: 1.59% | 1.69%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -56.40% | -60.72%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -67.00% | -60.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($26.31M) vs calls ($3.07M). Extreme bearish P/C ratio of 2.82 - heavy put buying. Put-heavy open interest (3,318,654 puts vs 1,320,059 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:45BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 939 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.7943.98$43.890.4%--1.0026
$250.00Sep 1833.8433.99$33.920.4%--1.00255
$251.00Sep 1832.8432.99$32.920.5%--1.0022
$230.00Sep 2253.7954.05$53.920.5%301.0030
$245.00Sep 1838.8139.00$38.910.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.0146.19$46.100.4%--1.0026
$318.00Sep 1834.0234.19$34.110.5%31.00--
$320.00Sep 1836.0236.20$36.110.5%11.005
$319.00Sep 1835.0035.19$35.100.5%11.00--
$317.00Sep 1833.0133.19$33.100.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 180.060.07$0.0714.3%6.1K0.086.5K
$285.00Sep 180.200.21$0.214.8%18.0K0.2233.3K
$284.00Sep 180.580.59$0.591.7%4.5K0.472.2K
$288.00Sep 210.080.09$0.0911.1%1040.071.9K
$287.00Sep 210.180.19$0.195.3%2380.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.130.14$0.147.1%7.3K0.1558.3K
$283.00Sep 180.290.30$0.303.3%18.6K0.3076.6K
$281.00Sep 180.070.08$0.0812.5%2.4K0.0815.8K
$284.00Sep 180.620.63$0.631.6%16.4K0.5469.6K
$279.00Sep 210.160.17$0.175.9%1600.102.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 454 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.7943.98$43.890.4%--1.0026
$245.00Sep 1838.8139.00$38.910.5%--1.001.3K
$250.00Sep 1833.8433.99$33.920.4%--1.00255
$251.00Sep 1832.8432.99$32.920.5%--1.0022
$255.00Sep 1828.8128.99$28.900.6%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.0146.19$46.100.4%--1.0026
$305.00Sep 1821.0021.19$21.100.9%--1.001.0K
$310.00Sep 1826.0126.19$26.100.7%--1.008.0K
$315.00Sep 1831.0231.20$31.110.6%--1.0014.8K
$317.00Sep 1833.0133.19$33.100.5%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 192.8K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.200.21$0.214.8%18.0K0.2233.3K
$286.00Sep 180.060.07$0.0714.3%6.1K0.086.5K
$284.00Sep 180.580.59$0.591.7%4.5K0.472.2K
$287.00Sep 180.020.03$0.0333.3%2.5K0.045.5K
$299.00Oct 160.650.67$0.663.0%1.4K0.1112.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.290.30$0.303.3%18.6K0.3076.6K
$284.00Sep 180.620.63$0.631.6%16.4K0.5469.6K
$288.00Sep 184.024.23$4.135.1%16.3K0.9872.4K
$283.00Oct 164.604.66$4.631.3%16.3K0.475.1K
$285.00Sep 181.231.28$1.254.0%16.2K0.7886.7K

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 30.0%, max 41.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$283.00Sep 18Oct 3021.7%16.5%32.1%1.4K2.4K
$284.00Sep 18Oct 3019.8%16.2%22.4%4.5K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3023.6%16.7%41.2%7.3K58.5K
$283.00Sep 18Oct 3021.7%16.5%32.1%18.6K76.7K
$284.00Sep 18Oct 3019.8%16.2%22.4%16.5K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 4.13, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$305.00Oct 30$0.10$0.90$0.1011%9.00$304.10
$301.00$302.00Oct 23$0.11$0.89$0.1112%8.09$301.11
$292.50$293.00Oct 9$0.11$0.39$0.1121%3.55$292.61
$303.00$304.00Oct 30$0.12$0.88$0.1212%7.33$303.12
$299.00$300.00Oct 16$0.11$0.89$0.1111%8.09$299.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$276.00Oct 1$0.78$3.22$0.7833%4.13$279.22
$270.00$265.00Oct 16$0.51$4.49$0.5118%8.80$269.49
$265.00$260.00Oct 16$0.32$4.68$0.3212%14.62$264.68
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$286.00$285.00Sep 28$0.50$0.50$0.5063%1.00$285.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.04, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$293.00Oct 1$0.54$0.54$2.4678%0.22$290.54
$284.00$285.00Sep 30$0.56$0.56$0.4451%1.27$284.56
$285.00$286.00Oct 9$0.54$0.54$0.4653%1.17$285.54
$285.00$286.00Sep 24$0.46$0.46$0.5458%0.85$285.46
$284.00$285.00Sep 28$0.55$0.55$0.4551%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$250.00Oct 1$0.89$0.89$24.1182%0.04$274.11
$283.00$282.00Sep 18$0.16$0.16$0.8470%0.19$282.84
$278.00$277.50Oct 30$0.15$0.15$0.3564%0.43$277.85
$281.00$280.00Sep 21$0.12$0.12$0.8880%0.14$280.88
$282.50$282.00Sep 21$0.12$0.12$0.3867%0.32$282.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.48, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.5421.7%11.2%
$284.00Sep 18Sep 21$0.5719.8%11.4%
$282.50Sep 21Sep 22$0.3611.5%13.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.5021.7%11.2%
$284.00Sep 18Sep 21$0.5519.8%11.4%
$282.50Sep 21Sep 22$0.3411.5%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 0.43% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.59$0.63$1.22$282.78$285.220.43%
$285.00Sep 18$0.21$1.25$1.46$283.54$286.460.51%
$283.00Sep 18$1.24$0.30$1.54$281.46$284.540.54%
$286.00Sep 18$0.07$2.12$2.19$283.81$288.190.77%
$282.00Sep 18$2.08$0.14$2.22$279.78$284.220.78%
$284.00Sep 21$1.16$1.18$2.34$281.66$286.340.82%
$285.00Sep 21$0.69$1.71$2.40$282.60$287.400.85%
$283.00Sep 21$1.78$0.80$2.58$280.42$285.580.91%
$282.50Sep 21$2.13$0.66$2.79$279.71$285.290.98%
$286.00Sep 21$0.38$2.39$2.77$283.23$288.770.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$286.00$281.00Sep 18$0.07$0.08$0.15$280.85$286.15
$286.00$282.00Sep 18$0.07$0.14$0.21$281.79$286.21
$285.00$281.00Sep 18$0.21$0.08$0.29$280.71$285.29
$285.00$282.00Sep 18$0.21$0.14$0.35$281.65$285.35
$288.00$280.00Sep 21$0.09$0.25$0.34$279.66$288.34
$287.00$280.00Sep 21$0.19$0.25$0.44$279.56$287.44
$286.00$283.00Sep 18$0.07$0.30$0.37$282.63$286.37
$288.00$281.00Sep 21$0.09$0.37$0.46$280.54$288.46
$285.00$283.00Sep 18$0.21$0.30$0.51$282.49$285.51
$287.00$281.00Sep 21$0.19$0.37$0.56$280.44$287.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.89, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266291/292Oct 23$0.47$0.5352%0.89$265.53$291.47
266/267291/292Oct 23$0.48$0.5251%0.92$266.52$291.48
267/268291/292Oct 23$0.49$0.5150%0.96$267.51$291.49
268/269291/292Oct 23$0.50$0.5048%1.00$268.50$291.50
271/272289/290Oct 9$0.49$0.5149%0.96$271.51$289.49
269/270289/290Oct 9$0.46$0.5452%0.85$269.54$289.46
272/273288/289Oct 2$0.46$0.5452%0.85$272.54$288.46
269/270291/292Oct 23$0.51$0.4947%1.04$269.49$291.51
271/272290/291Oct 9$0.45$0.5553%0.82$271.55$290.45
269/270290/291Oct 9$0.42$0.5856%0.72$269.58$290.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.25$4.7511%19.00
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$282.00$283.00$284.00Sep 18$0.19$0.8138%4.26
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$283.00$284.00$285.00Sep 18$0.27$0.7348%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$282.00$283.00$284.00Sep 18$0.17$0.8338%4.88
$260.00$265.00$270.00Oct 16$0.19$4.819%25.32
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50
$280.00$281.00$282.00Sep 21$0.05$0.9514%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 463 found (best net $-4.75, 451 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.75$16.25
$261.00$272.501:2Sep 23-$0.25$11.25
$268.00$274.001:2Sep 22-$4.16$1.84
$282.00$283.001:2Sep 18-$0.40$0.60
$290.00$292.001:2Sep 29-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$305.001:2Oct 16-$6.05$8.95
$306.00$296.001:2Sep 21-$2.11$7.89
$300.00$292.001:2Sep 28-$0.28$7.72
$306.00$297.001:2Sep 23-$4.18$4.82
$280.00$276.001:2Oct 1-$0.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 2.61%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.400.500.0%2.61%2.62%--22
$285.00Oct 30$6.820.480.4%2.40%2.77%14207
$286.00Oct 30$6.270.460.7%2.21%2.93%1062
$287.00Oct 30$5.740.441.1%2.02%3.10%--106
$287.50Oct 30$5.490.431.2%1.93%3.18%1097
$288.00Oct 30$5.240.421.4%1.85%3.27%--108
$289.00Oct 30$4.770.401.8%1.68%3.46%1149
$290.00Oct 30$4.330.372.1%1.52%3.66%1235
$284.00Oct 23$6.510.500.0%2.29%2.31%--13
$285.00Oct 23$5.930.480.4%2.09%2.46%1264

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 50,464
Total Puts 142,321
Put/Call Ratio 2.82
Net Difference -91,857

Prior's Put/Call Breakdown

Total Calls 60,591
Total Puts 189,542
Put/Call Ratio 3.13
Net Difference -128,951

Prior 7-Day Put/Call Summary

Total Calls 4,182,329
Total Puts 7,406,785
Average Put/Call Ratio 1.87
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