Tour v528
IWM
iShares Russell 2000 ETF
$283.36 -0.73%
◀ 9/18 09:55 ▶

Option Volume

Detail
ℹ
Current (09/18 9:55am) 284,385
Calls: 71,560 (25%)
Puts: 212,825 (75%)
Prior (09/17) 306,009
Calls: 83,246 (27%)
Puts: 222,763 (73%)
Current vs Prior -7.07%
Calls: -14.04% (Calls)
Puts: -4.46% (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 -82.82%
Calls: -88.02%
Puts: -79.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 9:55am) $42.71M
Calls: $4.25M (10%)
Puts: $38.47M (90%)
Prior (09/17) $36.09M
Calls: $8.62M (24%)
Puts: $27.47M (76%)
Current vs Prior +18.35%
Calls: -50.75%
Puts: +40.04%
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 -90.97%
Calls: -98.34%
Puts: -82.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 9:55am) 2.97
Prior (09/17) 2.68
Current vs Prior +11.14%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +59.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 9:55am) 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 0.60% | 1.02%0.60% | 1.02%0.60% | 1.91%0.60% | 4.01%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -36.44% | -19.36%-36.43% | -19.36%-36.43% | -5.89%+64.04% | -0.32%
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 -47.83% | -35.56%-23.26% | -35.07%-58.70% | -26.02%-43.30% | -13.82%
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 -36.44% | -19.36%-36.43% | -19.36%-36.43% | -5.89%+64.04% | -0.32%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.18% | 1.05%
Calls: 1.27% | 1.42%
Puts: 1.09% | 0.68%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -67.85% | -70.75%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -75.66% | -70.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($38.47M) vs calls ($4.25M). Extreme bearish P/C ratio of 2.97 - 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
09:55BEARISHBEARISHBEARISH
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 945 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 232.122.13$2.130.5%2270.53111
$230.00Sep 2253.3053.57$53.440.5%301.0030
$240.00Sep 1843.2943.52$43.410.5%--1.0026
$287.00Oct 305.545.57$5.560.5%--0.43106
$269.00Oct 3017.9618.06$18.010.6%--0.7839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5346.72$46.630.4%--1.0026
$270.00Oct 161.691.70$1.690.6%12.3K0.1959.2K
$318.00Sep 1834.4934.71$34.600.6%31.00--
$319.00Sep 1835.4835.71$35.600.6%11.00--
$317.00Sep 1833.4933.71$33.600.7%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.070.08$0.0812.5%21.1K0.1133.3K
$284.00Sep 180.270.28$0.283.6%9.2K0.312.2K
$287.00Sep 210.110.12$0.128.3%3490.101.5K
$288.00Sep 210.060.07$0.0714.3%1430.051.9K
$283.00Sep 180.780.79$0.791.3%2.4K0.592.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.080.09$0.0911.1%3.5K0.1015.8K
$282.00Sep 180.190.20$0.205.0%9.7K0.2158.3K
$283.00Sep 180.430.44$0.442.3%37.4K0.4176.6K
$284.00Sep 180.910.92$0.921.1%25.7K0.6969.6K
$278.00Sep 210.130.14$0.147.1%610.081.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 467 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Sep 219.389.59$9.492.2%--1.0019
$230.00Sep 2253.3053.57$53.440.5%301.0030
$240.00Sep 2243.3043.57$43.440.6%11.00--
$263.00Sep 2220.2720.60$20.441.6%11.00--
$268.00Sep 2215.2515.61$15.432.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.613.69$3.652.2%1.0K1.0020.5K
$288.00Sep 184.544.72$4.633.9%16.3K1.0072.4K
$289.00Sep 185.575.73$5.652.8%181.0039.4K
$290.00Sep 186.616.72$6.671.6%1431.0032.7K
$291.00Sep 187.497.70$7.602.8%111.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 821 active (total vol 284.4K, top 37.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.070.08$0.0812.5%21.1K0.1133.3K
$284.00Sep 180.270.28$0.283.6%9.2K0.312.2K
$286.00Sep 180.030.04$0.0425.0%7.0K0.056.5K
$287.00Sep 180.010.02$0.0250.0%2.8K0.025.5K
$283.00Sep 180.780.79$0.791.3%2.4K0.592.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.430.44$0.442.3%37.4K0.4176.6K
$284.00Sep 180.910.92$0.921.1%25.7K0.6969.6K
$285.00Sep 181.701.74$1.722.3%22.1K0.8986.7K
$288.00Sep 184.544.72$4.633.9%16.3K1.0072.4K
$283.00Oct 164.894.94$4.921.0%16.3K0.485.1K

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 19.8%, max 29.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3021.7%16.8%29.5%2861.5K
$283.00Sep 18Oct 3019.7%16.5%19.1%2.4K2.4K
$284.00Sep 18Oct 3018.0%16.2%10.7%9.3K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3021.7%16.8%29.5%9.7K58.5K
$283.00Sep 18Oct 3019.7%16.5%19.1%37.4K76.7K
$284.00Sep 18Oct 3018.0%16.2%10.7%25.7K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 8.09, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$300.00$301.00Oct 23$0.12$0.88$0.1213%7.33$300.12
$301.00$302.00Oct 23$0.11$0.89$0.1111%8.09$301.11
$297.00$298.00Oct 16$0.14$0.86$0.1414%6.14$297.14
$299.00$300.00Oct 23$0.14$0.86$0.1414%6.14$299.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.55$4.45$0.5519%8.09$269.45
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$260.00$255.00Oct 16$0.22$4.78$0.229%21.73$259.78
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Oct 30$0.13$4.87$0.136%37.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 0.05, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$293.00Oct 1$0.49$0.49$2.5180%0.20$290.49
$284.00$285.00Oct 16$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$285.00$286.00Oct 1$0.48$0.48$0.5257%0.92$285.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$275.00$255.00Oct 1$0.92$0.92$19.0881%0.05$274.08
$282.00$281.00Sep 18$0.11$0.11$0.8979%0.12$281.89
$283.00$282.00Sep 18$0.24$0.24$0.7659%0.32$282.76
$280.00$279.00Sep 21$0.10$0.10$0.9083%0.11$279.90
$279.00$278.00Sep 22$0.11$0.11$0.8983%0.12$278.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.51, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6219.7%10.8%
$284.00Sep 18Sep 21$0.5918.0%11.2%
$282.50Sep 21Sep 22$0.3811.1%12.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.5719.7%10.8%
$284.00Sep 18Sep 21$0.5618.0%11.2%
$282.50Sep 21Sep 22$0.3611.1%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.42% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.28$0.92$1.20$282.80$285.200.42%
$283.00Sep 18$0.79$0.44$1.23$281.77$284.230.43%
$282.00Sep 18$1.55$0.20$1.75$280.25$283.750.62%
$285.00Sep 18$0.08$1.72$1.80$283.20$286.800.64%
$284.00Sep 21$0.87$1.48$2.35$281.65$286.350.83%
$283.00Sep 21$1.41$1.01$2.42$280.58$285.420.85%
$281.00Sep 18$2.45$0.09$2.54$278.46$283.540.90%
$282.50Sep 21$1.73$0.84$2.57$279.93$285.070.91%
$285.00Sep 21$0.49$2.09$2.58$282.42$287.580.91%
$286.00Sep 18$0.04$2.66$2.70$283.30$288.700.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$286.00$280.00Sep 18$0.04$0.05$0.09$279.91$286.09
$286.00$281.00Sep 18$0.04$0.09$0.13$280.87$286.13
$285.00$280.00Sep 18$0.08$0.05$0.13$279.87$285.13
$285.00$281.00Sep 18$0.08$0.09$0.17$280.83$285.17
$286.00$282.00Sep 18$0.04$0.20$0.24$281.76$286.24
$285.00$282.00Sep 18$0.08$0.20$0.28$281.72$285.28
$288.00$280.00Sep 21$0.07$0.31$0.38$279.62$288.38
$287.00$280.00Sep 21$0.12$0.31$0.43$279.57$287.43
$284.00$280.00Sep 18$0.28$0.05$0.33$279.67$284.33
$284.00$281.00Sep 18$0.28$0.09$0.37$280.63$284.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263291/292Oct 30$0.49$0.5151%0.96$262.51$291.49
264/265291/292Oct 30$0.50$0.5049%1.00$264.50$291.50
266/267291/292Oct 30$0.52$0.4847%1.08$266.48$291.52
264/265291/292Oct 23$0.45$0.5553%0.82$264.55$291.45
265/266291/292Oct 23$0.46$0.5452%0.85$265.54$291.46
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
272/273287/288Oct 2$0.49$0.5149%0.96$272.51$287.49
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 16$0.05$4.956%99.00
$265.00$270.00$275.00Sep 30$0.21$4.7912%22.81
$260.00$265.00$270.00Oct 16$0.17$4.839%28.41
$282.00$283.00$284.00Sep 18$0.25$0.7548%3.00
$281.00$282.00$283.00Sep 18$0.14$0.8631%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.24$0.7648%3.17
$281.00$282.00$283.00Sep 18$0.13$0.8731%6.69
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$255.00$260.00$265.00Oct 16$0.13$4.876%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 460 found (best net $-4.47, 448 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.47$16.53
$268.00$274.001:2Sep 22-$3.61$2.39
$281.00$282.001:2Sep 18-$0.65$0.35
$284.00$285.001:2Sep 21-$0.11$0.89
$290.00$292.001:2Sep 29-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.66$7.34
$300.00$292.001:2Sep 28-$0.73$7.27
$306.00$297.001:2Sep 23-$4.68$4.32
$285.00$284.001:2Sep 18-$0.12$0.88
$275.00$271.001:2Sep 29-$0.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.51%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.100.490.2%2.51%2.73%4122
$285.00Oct 30$6.560.470.6%2.32%2.89%27207
$286.00Oct 30$6.010.450.9%2.12%3.05%1262
$287.00Oct 30$5.540.431.3%1.96%3.24%--106
$287.50Oct 30$5.270.421.5%1.86%3.32%1297
$288.00Oct 30$5.030.411.6%1.78%3.41%1108
$289.00Oct 30$4.570.392.0%1.61%3.60%1149
$284.00Oct 23$6.230.490.2%2.20%2.42%113
$290.00Oct 30$4.140.362.3%1.46%3.80%2235
$285.00Oct 23$5.670.470.6%2.00%2.58%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 71,560
Total Puts 212,825
Put/Call Ratio 2.97
Net Difference -141,265

Prior's Put/Call Breakdown

Total Calls 83,246
Total Puts 222,763
Put/Call Ratio 2.68
Net Difference -139,517

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