Tour v528
IWM
iShares Russell 2000 ETF
$283.71 -0.60%
◀ 9/18 09:50 ▶

Option Volume

Detail
ℹ
Current (09/18 9:50am) 240,785
Calls: 60,414 (25%)
Puts: 180,371 (75%)
Prior (09/17) 278,377
Calls: 71,185 (26%)
Puts: 207,192 (74%)
Current vs Prior -13.50%
Calls: -15.13% (Calls)
Puts: -12.94% (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 -85.46%
Calls: -89.89%
Puts: -82.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 9:50am) $35.33M
Calls: $3.64M (10%)
Puts: $31.69M (90%)
Prior (09/17) $33.12M
Calls: $8.59M (26%)
Puts: $24.53M (74%)
Current vs Prior +6.66%
Calls: -57.68%
Puts: +29.19%
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 -92.53%
Calls: -98.58%
Puts: -85.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 9:50am) 2.99
Prior (09/17) 2.91
Current vs Prior +2.58%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +59.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 9:50am) 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 0.63% | 1.02%0.63% | 1.02%0.63% | 1.87%0.63% | 3.99%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -33.55% | -19.18%-33.55% | -19.18%-33.55% | -7.58%+71.49% | -0.97%
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 -45.45% | -35.41%-19.77% | -34.92%-56.83% | -27.35%-40.72% | -14.38%
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 -33.55% | -19.18%-33.55% | -19.18%-33.55% | -7.58%+71.49% | -0.97%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.62% | 1.09%
Calls: 1.90% | 0.62%
Puts: 1.35% | 1.56%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -55.86% | -69.64%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -66.59% | -69.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($31.69M) vs calls ($3.64M). Extreme bearish P/C ratio of 2.99 - 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
09:50BEARISHBEARISHBEARISH
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 930 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.6443.78$43.710.3%--1.0026
$245.00Sep 1838.6138.75$38.680.4%--1.001.3K
$282.50Sep 232.622.63$2.630.4%1680.6013
$255.00Sep 1828.6528.76$28.710.4%--1.00751
$250.00Sep 1833.6533.78$33.720.4%--1.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2446.39$46.320.3%--1.0026
$320.00Sep 1836.2236.39$36.310.5%11.005
$319.00Sep 1835.2235.39$35.310.5%11.00--
$318.00Sep 1834.2234.39$34.310.5%31.00--
$317.00Sep 1833.2233.39$33.310.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.130.14$0.147.1%19.9K0.1733.3K
$284.00Sep 180.430.44$0.442.3%6.9K0.412.2K
$288.00Sep 210.070.08$0.0812.5%1040.061.9K
$287.00Sep 210.140.15$0.156.7%2680.111.5K
$290.00Sep 220.050.06$0.0616.7%580.043.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.070.08$0.0812.5%2.7K0.0815.8K
$282.00Sep 180.150.16$0.166.3%8.0K0.1758.3K
$283.00Sep 180.340.35$0.352.9%28.9K0.3476.6K
$284.00Sep 180.730.74$0.741.4%21.0K0.5969.6K
$280.00Sep 210.250.26$0.263.8%7830.157.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.6443.78$43.710.3%--1.0026
$245.00Sep 1838.6138.75$38.680.4%--1.001.3K
$250.00Sep 1833.6533.78$33.720.4%--1.00255
$251.00Sep 1832.6432.78$32.710.4%11.0022
$255.00Sep 1828.6528.76$28.710.4%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2446.39$46.320.3%--1.0026
$304.00Sep 1820.2320.39$20.310.8%--1.0015
$305.00Sep 1821.2321.39$21.310.8%--1.001.0K
$310.00Sep 1826.2426.39$26.320.6%--1.008.0K
$315.00Sep 1831.2231.39$31.310.5%--1.0014.8K

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 240.8K, top 28.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.130.14$0.147.1%19.9K0.1733.3K
$284.00Sep 180.430.44$0.442.3%6.9K0.412.2K
$286.00Sep 180.040.05$0.0520.0%6.5K0.076.5K
$287.00Sep 180.020.03$0.0333.3%2.7K0.045.5K
$283.00Sep 181.041.06$1.051.9%1.7K0.662.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.340.35$0.352.9%28.9K0.3476.6K
$284.00Sep 180.730.74$0.741.4%21.0K0.5969.6K
$285.00Sep 181.411.45$1.432.8%17.9K0.8386.7K
$288.00Sep 184.264.35$4.312.1%16.3K0.9872.4K
$283.00Oct 164.694.74$4.721.1%16.3K0.475.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.4%, max 35.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3022.5%16.7%35.3%2391.5K
$283.00Sep 18Oct 3020.6%16.4%25.4%1.7K2.4K
$284.00Sep 18Oct 3018.6%16.1%15.5%6.9K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3022.5%16.7%35.3%8.0K58.5K
$283.00Sep 18Oct 3020.6%16.4%25.4%28.9K76.7K
$284.00Sep 18Oct 3018.6%16.1%15.5%21.1K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 8.80, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$297.00$297.50Oct 30$0.11$0.39$0.1122%3.55$297.11
$301.00$302.00Oct 30$0.14$0.86$0.1415%6.14$301.14
$296.00$297.00Oct 9$0.11$0.89$0.1112%8.09$296.11
$298.00$299.00Oct 16$0.12$0.88$0.1213%7.33$298.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.51$4.49$0.5118%8.80$269.49
$265.00$260.00Oct 16$0.33$4.67$0.3312%14.15$264.67
$280.00$278.00Oct 1$0.45$1.55$0.4533%3.44$279.55
$260.00$255.00Oct 16$0.21$4.79$0.219%22.81$259.79
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 0.04, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$293.00Oct 1$0.51$0.51$2.4979%0.20$290.51
$284.00$285.00Oct 30$0.58$0.58$0.4250%1.38$284.58
$284.00$285.00Sep 30$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Sep 28$0.54$0.54$0.4652%1.17$284.54
$284.00$285.00Oct 16$0.57$0.57$0.4350%1.33$284.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$255.00Oct 1$0.84$0.84$19.1682%0.04$274.16
$283.00$282.00Sep 18$0.19$0.19$0.8166%0.23$282.81
$282.50$282.00Sep 21$0.14$0.14$0.3664%0.39$282.36
$281.00$280.00Sep 21$0.13$0.13$0.8779%0.15$280.87
$280.00$279.00Sep 22$0.13$0.13$0.8780%0.15$279.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.48, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.5720.6%10.8%
$284.00Sep 18Sep 21$0.5818.6%11.1%
$282.50Sep 21Sep 22$0.3511.2%12.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.5220.6%10.8%
$284.00Sep 18Sep 21$0.5418.6%11.1%
$282.50Sep 21Sep 22$0.3311.2%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 0.42% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.44$0.74$1.18$282.82$285.180.42%
$283.00Sep 18$1.05$0.35$1.40$281.60$284.400.49%
$285.00Sep 18$0.14$1.43$1.57$283.43$286.570.55%
$282.00Sep 18$1.86$0.16$2.02$279.98$284.020.71%
$284.00Sep 21$1.02$1.28$2.30$281.70$286.300.81%
$286.00Sep 18$0.05$2.35$2.40$283.60$288.400.85%
$285.00Sep 21$0.59$1.86$2.45$282.55$287.450.86%
$283.00Sep 21$1.62$0.87$2.49$280.51$285.490.88%
$282.50Sep 21$1.96$0.72$2.68$279.82$285.180.94%
$281.00Sep 18$2.78$0.08$2.86$278.14$283.861.01%

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$0.05$0.08$0.13$280.87$286.13
$286.00$282.00Sep 18$0.05$0.16$0.21$281.79$286.21
$285.00$281.00Sep 18$0.14$0.08$0.22$280.78$285.22
$285.00$282.00Sep 18$0.14$0.16$0.30$281.70$285.30
$288.00$280.00Sep 21$0.08$0.26$0.34$279.66$288.34
$287.00$280.00Sep 21$0.15$0.26$0.41$279.59$287.41
$286.00$283.00Sep 18$0.05$0.35$0.40$282.60$286.40
$288.00$281.00Sep 21$0.08$0.39$0.47$280.53$288.47
$285.00$283.00Sep 18$0.14$0.35$0.49$282.51$285.49
$286.00$280.00Sep 21$0.31$0.26$0.57$279.43$286.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 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
267/268291/292Oct 23$0.49$0.5150%0.96$267.51$291.49
269/270289/290Oct 9$0.46$0.5453%0.85$269.54$289.46
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
265/266290/291Oct 23$0.49$0.5150%0.96$265.51$290.49
267/268290/291Oct 23$0.51$0.4948%1.04$267.49$290.51
267/268291/292Oct 30$0.53$0.4746%1.13$267.47$291.53
269/270290/291Oct 9$0.42$0.5856%0.72$269.58$290.42
270/271291/292Oct 23$0.52$0.4846%1.08$270.48$291.52
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.15$4.859%32.33
$265.00$270.00$275.00Sep 30$0.23$4.7711%20.74
$282.00$283.00$284.00Sep 18$0.20$0.8043%4.00
$281.00$282.00$283.00Sep 18$0.11$0.8925%8.09
$280.00$281.00$282.00Sep 21$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$282.00$283.00$284.00Sep 18$0.20$0.8043%4.00
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$276.00$278.00$280.00Oct 1$0.10$1.9013%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 $-4.59, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.59$16.41
$261.00$272.501:2Sep 23-$0.08$11.42
$268.00$274.001:2Sep 22-$3.84$2.16
$282.00$283.001:2Sep 18-$0.24$0.76
$284.00$285.001:2Sep 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.33$7.67
$300.00$292.001:2Sep 28-$0.37$7.63
$306.00$297.001:2Sep 23-$4.31$4.69
$285.00$284.001:2Sep 18-$0.05$0.95
$286.00$285.001:2Sep 18-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 2.56%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.260.500.1%2.56%2.66%1822
$285.00Oct 30$6.690.480.5%2.36%2.81%19207
$286.00Oct 30$6.140.460.8%2.16%2.97%1262
$287.00Oct 30$5.630.441.2%1.98%3.14%--106
$287.50Oct 30$5.380.421.3%1.90%3.23%1297
$288.00Oct 30$5.140.411.5%1.81%3.32%1108
$289.00Oct 30$4.680.391.9%1.65%3.51%1149
$290.00Oct 30$4.240.372.2%1.49%3.71%2235
$284.00Oct 23$6.370.500.1%2.25%2.35%113
$285.00Oct 23$5.810.480.5%2.05%2.50%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 60,414
Total Puts 180,371
Put/Call Ratio 2.99
Net Difference -119,957

Prior's Put/Call Breakdown

Total Calls 71,185
Total Puts 207,192
Put/Call Ratio 2.91
Net Difference -136,007

Prior 7-Day Put/Call Summary

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

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