Tour v528
IWM
iShares Russell 2000 ETF
$283.10 -0.82%
◀ 9/18 10:10 ▶

Option Volume

Detail
ℹ
Current (09/18 10:10am) 483,482
Calls: 101,506 (21%)
Puts: 381,976 (79%)
Prior (09/17) 428,736
Calls: 108,668 (25%)
Puts: 320,068 (75%)
Current vs Prior +12.77%
Calls: -6.59% (Calls)
Puts: +19.34% (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 -70.80%
Calls: -83.01%
Puts: -63.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:10am) $74.89M
Calls: $5.95M (8%)
Puts: $68.94M (92%)
Prior (09/17) $55.49M
Calls: $10.13M (18%)
Puts: $45.36M (82%)
Current vs Prior +34.95%
Calls: -41.28%
Puts: +51.97%
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 -84.17%
Calls: -97.68%
Puts: -68.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:10am) 3.76
Prior (09/17) 2.95
Current vs Prior +27.76%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +101.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:10am) 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% | 1.04%0.60% | 1.04%0.60% | 1.94%0.60% | 4.04%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -36.75% | -17.61%-36.75% | -17.62%-36.75% | -4.41%+63.22% | +0.47%
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 -48.08% | -34.16%-23.64% | -33.66%-58.91% | -24.86%-43.58% | -13.13%
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 -36.75% | -17.61%-36.75% | -17.62%-36.75% | -4.41%+63.22% | +0.47%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 1.68%
Calls: 1.64% | 1.54%
Puts: 0.92% | 1.82%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -65.12% | -53.20%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -73.60% | -52.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($68.94M) vs calls ($5.95M). Extreme bearish P/C ratio of 3.76 - 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
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
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 957 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 232.022.03$2.030.5%3160.50111
$282.00Sep 211.941.95$1.940.5%400.6235
$240.00Sep 1842.9143.15$43.030.6%--1.0026
$230.00Sep 2252.9553.25$53.100.6%301.0030
$281.00Sep 233.333.35$3.340.6%90.6631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8547.09$46.970.5%--1.0026
$270.00Oct 161.781.79$1.790.6%48.4K0.2059.2K
$318.00Sep 1834.8735.09$34.980.6%31.00--
$320.00Sep 1836.8537.09$36.970.6%11.005
$319.00Sep 1835.8536.09$35.970.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%23.8K0.0933.3K
$284.00Sep 180.190.20$0.205.0%15.2K0.232.2K
$283.00Sep 180.600.61$0.611.6%7.3K0.512.4K
$287.00Sep 210.090.10$0.1010.0%5900.081.5K
$286.00Sep 210.200.21$0.214.8%1.3K0.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.090.10$0.1010.0%8.2K0.1215.8K
$282.00Sep 180.210.22$0.224.5%24.4K0.2558.3K
$283.00Sep 180.500.51$0.512.0%53.6K0.4976.6K
$277.50Sep 210.140.15$0.156.7%330.081.0K
$278.00Sep 210.170.18$0.185.6%1120.101.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 465 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.9143.15$43.030.6%--1.0026
$245.00Sep 1837.9138.15$38.030.6%--1.001.3K
$250.00Sep 1832.9133.15$33.030.7%--1.00255
$251.00Sep 1831.9132.15$32.030.7%11.0022
$255.00Sep 1827.9128.15$28.030.9%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8547.09$46.970.5%--1.0026
$304.00Sep 1820.8721.09$20.981.0%--1.0015
$305.00Sep 1821.8522.05$21.950.9%11.001.0K
$310.00Sep 1826.8527.09$26.970.9%--1.008.0K
$315.00Sep 1831.8532.09$31.970.8%--1.0014.8K

Most actively traded options today. High liquidity = easy entry/exit. 909 active (total vol 483.4K, top 53.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%23.8K0.0933.3K
$284.00Sep 180.190.20$0.205.0%15.2K0.232.2K
$286.00Sep 180.020.03$0.0333.3%8.2K0.046.5K
$283.00Sep 180.600.61$0.611.6%7.3K0.512.4K
$287.00Sep 180.010.02$0.0250.0%3.5K0.025.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.500.51$0.512.0%53.6K0.4976.6K
$270.00Oct 161.781.79$1.790.6%48.4K0.2059.2K
$271.00Oct 161.911.95$1.932.1%43.7K0.2168.8K
$284.00Sep 181.081.09$1.090.9%36.6K0.7769.6K
$285.00Sep 181.932.00$1.973.6%26.1K0.9286.7K

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 13.0%, max 19.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.3%16.9%19.9%1.0K1.5K
$283.00Sep 18Oct 3018.4%16.6%11.0%7.3K2.4K
$284.00Sep 18Oct 3017.7%16.4%8.2%15.2K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.3%16.9%19.9%24.5K58.5K
$283.00Sep 18Oct 3018.4%16.6%11.0%53.6K76.7K
$284.00Sep 18Oct 3017.7%16.4%8.2%36.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 7.93, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$292.50$293.00Oct 23$0.14$0.36$0.1427%2.57$292.64
$300.00$301.00Oct 23$0.12$0.88$0.1212%7.33$300.12
$297.00$297.50Oct 30$0.11$0.39$0.1121%3.55$297.11
$292.00$292.50Oct 9$0.11$0.39$0.1121%3.55$292.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.56$4.44$0.5620%7.93$269.44
$280.00$278.00Oct 1$0.50$1.50$0.5036%3.00$279.50
$265.00$260.00Oct 16$0.37$4.63$0.3714%12.51$264.63
$260.00$255.00Oct 16$0.24$4.76$0.2410%19.83$259.76
$275.00$271.00Oct 1$0.45$3.55$0.4521%7.89$274.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.57$0.57$0.4352%1.33$284.57
$284.00$285.00Oct 9$0.55$0.55$0.4553%1.22$284.55
$284.00$285.00Sep 24$0.48$0.48$0.5257%0.92$284.48
$284.00$285.00Sep 22$0.43$0.43$0.5760%0.75$284.43
$284.00$285.00Oct 2$0.53$0.53$0.4754%1.13$284.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 18$0.12$0.12$0.8875%0.14$281.88
$277.00$276.00Sep 23$0.10$0.10$0.9085%0.11$276.90
$280.00$279.00Sep 21$0.12$0.12$0.8880%0.14$279.88
$276.00$275.00Sep 25$0.12$0.12$0.8883%0.14$275.88
$264.00$263.00Oct 23$0.11$0.11$0.8985%0.12$263.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.53, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6918.4%11.1%
$282.50Sep 21Sep 22$0.3911.5%13.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6518.4%11.1%
$282.50Sep 21Sep 22$0.3811.5%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.40% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.61$0.51$1.12$281.88$284.120.40%
$284.00Sep 18$0.20$1.09$1.29$282.71$285.290.46%
$282.00Sep 18$1.32$0.22$1.54$280.46$283.540.54%
$285.00Sep 18$0.06$1.97$2.03$282.97$287.030.72%
$281.00Sep 18$2.19$0.10$2.29$278.71$283.290.81%
$284.00Sep 21$0.79$1.65$2.44$281.56$286.440.86%
$283.00Sep 21$1.30$1.16$2.46$280.54$285.460.87%
$282.50Sep 21$1.61$0.97$2.58$279.92$285.080.91%
$285.00Sep 21$0.43$2.30$2.73$282.27$287.730.96%
$282.00Sep 21$1.94$0.81$2.75$279.25$284.750.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$280.00Sep 18$0.06$0.05$0.11$279.89$285.11
$285.00$281.00Sep 18$0.06$0.10$0.16$280.84$285.16
$284.00$280.00Sep 18$0.20$0.05$0.25$279.75$284.25
$285.00$282.00Sep 18$0.06$0.22$0.28$281.72$285.28
$284.00$281.00Sep 18$0.20$0.10$0.30$280.70$284.30
$287.00$279.00Sep 21$0.10$0.26$0.36$278.64$287.36
$284.00$282.00Sep 18$0.20$0.22$0.42$281.58$284.42
$286.00$279.00Sep 21$0.21$0.26$0.47$278.53$286.47
$287.00$280.00Sep 21$0.10$0.38$0.48$279.52$287.48
$286.00$280.00Sep 21$0.21$0.38$0.59$279.41$286.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 0.92, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264290/291Oct 23$0.48$0.5252%0.92$263.52$290.48
262/263291/292Oct 30$0.49$0.5151%0.96$262.51$291.49
265/266291/292Oct 30$0.52$0.4848%1.08$265.48$291.52
263/264291/292Oct 23$0.45$0.5554%0.82$263.55$291.45
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
266/267291/292Oct 30$0.52$0.4847%1.08$266.48$291.52
267/268291/292Oct 30$0.53$0.4746%1.13$267.47$291.53
269/270289/290Oct 9$0.45$0.5553%0.82$269.55$289.45
275/276286/287Sep 25$0.46$0.5452%0.85$275.54$286.46
271/272289/290Oct 9$0.48$0.5250%0.92$271.52$289.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 16$0.06$4.946%82.33
$265.00$270.00$275.00Sep 30$0.26$4.7413%18.23
$281.00$282.00$283.00Sep 18$0.16$0.8437%5.25
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$282.00$283.00$284.00Sep 18$0.30$0.7052%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$281.00$282.00$283.00Sep 18$0.17$0.8337%4.88
$282.00$283.00$284.00Sep 18$0.29$0.7152%2.45
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$250.00$255.00$260.00Oct 16$0.08$4.925%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 474 found (best net $-4.17, 463 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.17$16.83
$268.00$274.001:2Sep 22-$3.30$2.70
$278.00$283.001:2Oct 1-$0.18$4.82
$281.00$282.001:2Sep 18-$0.45$0.55
$284.00$285.001:2Sep 21-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.04$6.96
$300.00$292.001:2Sep 28-$0.98$7.02
$306.00$297.001:2Sep 23-$4.98$4.02
$285.00$284.001:2Sep 18-$0.21$0.79
$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. 184 found (best yield 2.48%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.030.480.3%2.48%2.80%4122
$285.00Oct 30$6.470.470.7%2.29%2.96%32207
$286.00Oct 30$5.940.451.0%2.10%3.12%1262
$287.00Oct 30$5.440.421.4%1.92%3.30%15106
$287.50Oct 30$5.190.411.6%1.83%3.39%1297
$288.00Oct 30$4.960.401.7%1.75%3.48%2108
$289.00Oct 30$4.500.382.1%1.59%3.67%1149
$284.00Oct 23$6.140.480.3%2.17%2.49%113
$290.00Oct 30$4.080.352.4%1.44%3.88%2235
$285.00Oct 23$5.580.460.7%1.97%2.64%2264

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 101,506
Total Puts 381,976
Put/Call Ratio 3.76
Net Difference -280,470

Prior's Put/Call Breakdown

Total Calls 108,668
Total Puts 320,068
Put/Call Ratio 2.95
Net Difference -211,400

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