Tour v528
IWM
iShares Russell 2000 ETF
$282.88 -0.89%
◀ 9/18 10:00 ▶

Option Volume

Detail
ℹ
Current (09/18 10:00am) 410,259
Calls: 81,419 (20%)
Puts: 328,840 (80%)
Prior (09/17) 336,539
Calls: 91,843 (27%)
Puts: 244,696 (73%)
Current vs Prior +21.91%
Calls: -11.35% (Calls)
Puts: +34.39% (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 -75.22%
Calls: -86.37%
Puts: -68.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:00am) $66.96M
Calls: $4.35M (6%)
Puts: $62.61M (94%)
Prior (09/17) $40.54M
Calls: $8.95M (22%)
Puts: $31.58M (78%)
Current vs Prior +65.20%
Calls: -51.42%
Puts: +98.25%
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 -85.84%
Calls: -98.30%
Puts: -71.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:00am) 4.04
Prior (09/17) 2.66
Current vs Prior +51.59%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +115.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:00am) 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 0.65% | 0.99%0.65% | 0.99%0.65% | 2.00%0.65% | 4.10%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -31.49% | -21.74%-31.48% | -21.74%-31.48% | -1.20%+76.81% | +1.87%
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 -43.77% | -37.46%-17.28% | -36.98%-55.49% | -22.33%-38.88% | -11.92%
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 -31.49% | -21.74%-31.48% | -21.74%-31.48% | -1.20%+76.81% | +1.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 1.05%
Calls: 5.88% | 1.32%
Puts: 1.54% | 0.78%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +1.09% | -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 -23.48% | -70.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($62.61M) vs calls ($4.35M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bearish P/C ratio of 4.04 - heavy put buying. P/C ratio rising 52% - increased hedging/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
10:00BEARISHBEARISHBEARISH
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 956 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Oct 3021.0421.13$21.090.4%--0.8255
$230.00Sep 2252.9053.15$53.030.5%301.0030
$269.00Oct 3017.6317.72$17.670.5%--0.7839
$264.00Oct 3021.8922.01$21.950.5%--0.8315
$240.00Sep 1842.8543.10$42.980.6%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 21.551.56$1.560.6%100.24553
$330.00Sep 1846.9047.26$47.080.8%--1.0026
$283.00Sep 211.281.29$1.290.8%1.7K0.521.1K
$317.00Sep 1833.9034.17$34.030.8%31.00--
$282.00Oct 164.754.79$4.770.8%450.4721.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 345 found (avg $0.36, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.160.17$0.175.9%11.1K0.222.2K
$283.00Sep 180.530.54$0.541.9%4.1K0.482.4K
$287.00Sep 210.090.10$0.1010.0%4550.081.5K
$288.00Sep 210.050.06$0.0616.7%1450.041.9K
$286.00Sep 210.200.21$0.214.8%9340.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.130.14$0.147.1%5.1K0.1415.8K
$282.00Sep 180.280.29$0.293.4%17.2K0.2858.3K
$280.00Sep 180.060.07$0.0714.3%7.6K0.0770.3K
$283.00Sep 180.640.65$0.651.5%45.2K0.5276.6K
$277.00Sep 210.130.14$0.147.1%1230.071.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 468 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2252.9053.15$53.030.5%301.0030
$240.00Sep 2242.8843.16$43.020.7%11.00--
$263.00Sep 2219.8020.19$20.002.0%11.00--
$268.00Sep 2214.8315.21$15.022.5%11.00--
$261.00Sep 2321.8422.23$22.041.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 184.074.17$4.122.4%1.0K1.0020.5K
$288.00Sep 184.995.19$5.093.9%16.3K1.0072.4K
$289.00Sep 185.946.26$6.105.2%261.0039.4K
$290.00Sep 186.987.20$7.093.1%1621.0032.7K
$291.00Sep 187.948.17$8.062.9%171.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 863 active (total vol 410.2K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.040.05$0.0520.0%22.0K0.0833.3K
$284.00Sep 180.160.17$0.175.9%11.1K0.222.2K
$286.00Sep 180.020.03$0.0333.3%7.7K0.046.5K
$283.00Sep 180.530.54$0.541.9%4.1K0.482.4K
$287.00Sep 180.010.02$0.0250.0%3.3K0.025.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 161.781.82$1.802.2%48.4K0.2059.2K
$283.00Sep 180.640.65$0.651.5%45.2K0.5276.6K
$271.00Oct 161.931.96$1.941.5%43.1K0.2168.8K
$284.00Sep 181.241.29$1.273.9%32.6K0.7869.6K
$285.00Sep 182.052.18$2.126.1%22.5K0.9286.7K

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 18.8%, max 25.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3021.1%16.8%25.6%4761.5K
$283.00Sep 18Oct 3019.5%16.5%18.2%4.1K2.4K
$284.00Sep 18Oct 3018.3%16.3%12.5%11.1K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3021.1%16.8%25.6%17.2K58.5K
$283.00Sep 18Oct 3019.5%16.5%18.2%45.2K76.7K
$284.00Sep 18Oct 3018.3%16.3%12.5%32.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 7.77, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.57$4.43$0.5720%7.77$269.43
$265.00$260.00Oct 16$0.37$4.63$0.3714%12.51$264.63
$280.00$278.00Oct 1$0.52$1.48$0.5237%2.85$279.48
$260.00$255.00Oct 16$0.24$4.76$0.2410%19.83$259.76
$255.00$250.00Oct 16$0.15$4.85$0.157%32.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 1.38, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$284.00Oct 9$0.58$0.58$0.4250%1.38$283.58
$283.00$284.00Sep 29$0.56$0.56$0.4450%1.27$283.56
$283.00$284.00Sep 28$0.55$0.55$0.4550%1.22$283.55
$284.00$285.00Oct 1$0.51$0.51$0.4954%1.04$284.51
$283.00$284.00Oct 16$0.57$0.57$0.4350%1.33$283.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 18$0.15$0.15$0.8572%0.18$281.85
$280.00$279.00Sep 21$0.14$0.14$0.8679%0.16$279.86
$281.00$280.00Sep 21$0.20$0.20$0.8071%0.25$280.80
$276.00$275.00Sep 24$0.10$0.10$0.9085%0.11$275.90
$276.00$275.00Sep 25$0.12$0.12$0.8883%0.14$275.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.52, cheapest $0.64)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6819.5%12.2%
$282.50Sep 21Sep 22$0.4011.6%13.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6419.5%12.2%
$282.50Sep 21Sep 22$0.3611.6%13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.42% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.54$0.65$1.19$281.81$284.190.42%
$284.00Sep 18$0.17$1.27$1.44$282.56$285.440.51%
$282.00Sep 18$1.19$0.29$1.48$280.52$283.480.52%
$281.00Sep 18$2.04$0.14$2.18$278.82$283.180.77%
$285.00Sep 18$0.05$2.12$2.17$282.83$287.170.77%
$283.00Sep 21$1.22$1.29$2.51$280.49$285.510.89%
$284.00Sep 21$0.73$1.80$2.53$281.47$286.530.89%
$282.50Sep 21$1.51$1.08$2.59$279.91$285.090.92%
$282.00Sep 21$1.83$0.91$2.74$279.26$284.740.97%
$285.00Sep 21$0.41$2.46$2.87$282.13$287.871.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$280.00Sep 18$0.05$0.07$0.12$279.88$285.12
$285.00$281.00Sep 18$0.05$0.14$0.19$280.81$285.19
$284.00$280.00Sep 18$0.17$0.07$0.24$279.76$284.24
$284.00$281.00Sep 18$0.17$0.14$0.31$280.69$284.31
$285.00$282.00Sep 18$0.05$0.29$0.34$281.66$285.34
$287.00$279.00Sep 21$0.10$0.29$0.39$278.61$287.39
$284.00$282.00Sep 18$0.17$0.29$0.46$281.54$284.46
$286.00$279.00Sep 21$0.21$0.29$0.50$278.50$286.50
$287.00$280.00Sep 21$0.10$0.43$0.53$279.47$287.53
$286.00$280.00Sep 21$0.21$0.43$0.64$279.36$286.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 0.89, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264290/291Oct 23$0.47$0.5352%0.89$263.53$290.47
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
269/270288/289Oct 9$0.48$0.5250%0.92$269.52$288.48
269/270290/291Oct 23$0.53$0.4745%1.13$269.47$290.53
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
269/270290/291Oct 9$0.41$0.5957%0.69$269.59$290.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.15$4.8510%32.33
$265.00$270.00$275.00Sep 30$0.24$4.7613%19.83
$250.00$255.00$260.00Oct 2$0.07$4.936%70.43
$235.00$240.00$245.00Oct 16$0.10$4.906%49.00
$282.00$283.00$284.00Sep 18$0.28$0.7250%2.57
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$0.26$0.7450%2.85
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$280.00$281.00$282.00Sep 18$0.08$0.9221%11.50
$276.00$278.00$280.00Oct 1$0.11$1.8913%17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 468 found (best net $-4.06, 457 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.06$16.94
$268.00$274.001:2Sep 22-$3.30$2.70
$278.00$283.001:2Oct 1-$0.11$4.89
$281.00$282.001:2Sep 18-$0.34$0.66
$290.00$292.001:2Sep 29$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.04$6.96
$300.00$292.001:2Sep 28-$1.14$6.86
$306.00$297.001:2Sep 23-$5.04$3.96
$285.00$284.001:2Sep 18-$0.42$0.58
$275.00$271.001:2Oct 1-$0.27$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.64%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.480.510.0%2.64%2.69%532
$284.00Oct 30$6.900.480.4%2.44%2.84%4122
$285.00Oct 30$6.350.470.8%2.24%2.99%27207
$286.00Oct 30$5.830.441.1%2.06%3.16%1262
$287.00Oct 30$5.330.421.5%1.88%3.34%14106
$287.50Oct 30$5.090.411.6%1.80%3.43%1297
$288.00Oct 30$4.860.401.8%1.72%3.53%1108
$289.00Oct 30$4.420.382.2%1.56%3.73%1149
$283.00Oct 23$6.590.510.0%2.33%2.37%1234
$284.00Oct 23$6.030.480.4%2.13%2.53%113

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 81,419
Total Puts 328,840
Put/Call Ratio 4.04
Net Difference -247,421

Prior's Put/Call Breakdown

Total Calls 91,843
Total Puts 244,696
Put/Call Ratio 2.66
Net Difference -152,853

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