Tour v528
IWM
iShares Russell 2000 ETF
$283.02 -0.85%
(9/18 10:10) ◀
|
Friday, September 18, 2026 (10:15am)
January 2026
|
▶ (9/18 10:20)
◀ 9/18 10:15 ▶

Option Volume

Detail
ℹ
Current (09/18 10:15am) 518,832
Calls: 117,062 (23%)
Puts: 401,770 (77%)
Prior (09/17) 453,748
Calls: 117,849 (26%)
Puts: 335,899 (74%)
Current vs Prior +14.34%
Calls: -0.67% (Calls)
Puts: +19.61% (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 -68.66%
Calls: -80.41%
Puts: -62.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:15am) $80.00M
Calls: $6.75M (8%)
Puts: $73.25M (92%)
Prior (09/17) $54.94M
Calls: $12.80M (23%)
Puts: $42.14M (77%)
Current vs Prior +45.61%
Calls: -47.28%
Puts: +73.83%
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 -83.09%
Calls: -97.36%
Puts: -66.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:15am) 3.43
Prior (09/17) 2.85
Current vs Prior +20.41%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +83.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:15am) 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 0.61% | 1.04%0.61% | 1.04%0.61% | 1.92%0.61% | 4.03%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -35.25% | -17.59%-35.24% | -17.59%-35.24% | -5.08%+67.11% | +0.15%
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 -46.85% | -34.14%-21.82% | -33.64%-57.93% | -25.39%-42.23% | -13.41%
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 -35.25% | -17.59%-35.24% | -17.59%-35.24% | -5.08%+67.11% | +0.15%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.01% | 0.99%
Calls: 1.75% | 0.80%
Puts: 4.27% | 1.18%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -17.98% | -72.42%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -37.92% | -72.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($73.25M) vs calls ($6.75M). Extreme bearish P/C ratio of 3.43 - 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
10:15BEARISHBEARISHBEARISH
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 963 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1837.9338.05$37.990.3%--1.001.3K
$250.00Sep 1832.9333.05$32.990.4%--1.00255
$240.00Sep 1842.8643.04$42.950.4%--1.0026
$255.00Sep 1827.9328.06$27.990.5%--1.00751
$283.00Sep 231.961.97$1.970.5%3270.50111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9547.08$47.020.3%--1.0026
$320.00Sep 1836.9437.15$37.050.6%11.005
$319.00Sep 1835.9436.15$36.050.6%11.00--
$310.00Sep 1826.9327.09$27.010.6%--1.008.0K
$282.50Sep 231.661.67$1.670.6%3370.46247

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 344 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%26.2K0.0833.3K
$284.00Sep 180.170.18$0.185.6%18.8K0.232.2K
$283.00Sep 180.570.58$0.571.8%10.6K0.502.4K
$287.00Sep 210.090.10$0.1010.0%6070.081.5K
$286.00Sep 210.190.20$0.205.0%1.3K0.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.100.11$0.119.1%8.8K0.1215.8K
$282.00Sep 180.230.24$0.244.2%26.6K0.2658.3K
$280.00Sep 180.050.06$0.0616.7%12.5K0.0670.3K
$283.00Sep 180.560.57$0.561.8%57.7K0.5076.6K
$277.00Sep 210.120.13$0.137.7%1660.071.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8643.04$42.950.4%--1.0026
$245.00Sep 1837.9338.05$37.990.3%--1.001.3K
$250.00Sep 1832.9333.05$32.990.4%--1.00255
$251.00Sep 1831.8732.05$31.960.6%11.0022
$255.00Sep 1827.9328.06$27.990.5%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9547.08$47.020.3%--1.0026
$304.00Sep 1820.9421.15$21.051.0%--1.0015
$305.00Sep 1821.9522.15$22.050.9%11.001.0K
$310.00Sep 1826.9327.09$27.010.6%--1.008.0K
$315.00Sep 1831.9532.15$32.050.6%--1.0014.8K

Most actively traded options today. High liquidity = easy entry/exit. 951 active (total vol 518.8K, top 57.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%26.2K0.0833.3K
$284.00Sep 180.170.18$0.185.6%18.8K0.232.2K
$283.00Sep 180.570.58$0.571.8%10.6K0.502.4K
$286.00Sep 180.020.03$0.0333.3%8.3K0.046.5K
$287.00Sep 180.010.02$0.0250.0%3.7K0.025.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.560.57$0.561.8%57.7K0.5076.6K
$270.00Oct 161.781.81$1.801.7%48.7K0.2059.2K
$271.00Oct 161.921.96$1.942.1%43.7K0.2168.8K
$284.00Sep 181.151.20$1.174.3%37.4K0.7769.6K
$285.00Sep 182.012.10$2.054.4%26.7K0.9286.7K

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 17.5%, max 23.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.9%16.8%23.9%1.3K1.5K
$283.00Sep 18Oct 3019.4%16.6%17.2%10.6K2.4K
$284.00Sep 18Oct 3018.2%16.3%11.3%18.9K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.9%16.8%23.9%26.6K58.5K
$283.00Sep 18Oct 3019.4%16.6%17.2%57.7K76.7K
$284.00Sep 18Oct 3018.2%16.3%11.3%37.4K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 7.77, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$292.50$293.00Oct 9$0.10$0.40$0.1019%4.00$292.60
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
$260.00$255.00Oct 16$0.24$4.76$0.2410%19.83$259.76
$250.00$245.00Oct 30$0.20$4.80$0.208%24.00$249.80
$270.00$266.00Oct 1$0.22$3.78$0.2212%17.18$269.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 1.00, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 28$0.50$0.50$0.5056%1.00$284.50
$284.00$285.00Oct 9$0.54$0.54$0.4653%1.17$284.54
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Sep 30$0.51$0.51$0.4955%1.04$284.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 18$0.13$0.13$0.8774%0.15$281.87
$280.00$279.00Sep 21$0.13$0.13$0.8780%0.15$279.87
$283.00$282.00Sep 18$0.32$0.32$0.6850%0.47$282.68
$282.50$282.00Sep 22$0.19$0.19$0.3154%0.61$282.31
$283.00$282.50Sep 21$0.21$0.21$0.2949%0.72$282.79

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$0.6819.4%11.0%
$282.50Sep 21Sep 22$0.3911.4%13.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6519.4%11.0%
$282.50Sep 21Sep 22$0.3811.4%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 442 found (cheapest 0.40% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.57$0.56$1.13$281.87$284.130.40%
$284.00Sep 18$0.18$1.17$1.35$282.65$285.350.48%
$282.00Sep 18$1.25$0.24$1.49$280.51$283.490.53%
$285.00Sep 18$0.06$2.05$2.11$282.89$287.110.75%
$281.00Sep 18$2.11$0.11$2.22$278.78$283.220.78%
$283.00Sep 21$1.25$1.21$2.46$280.54$285.460.87%
$284.00Sep 21$0.75$1.70$2.45$281.55$286.450.87%
$282.50Sep 21$1.55$1.00$2.55$279.95$285.050.90%
$282.00Sep 21$1.88$0.84$2.72$279.28$284.720.96%
$285.00Sep 21$0.41$2.37$2.78$282.22$287.780.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$280.00Sep 18$0.06$0.06$0.12$279.88$285.12
$285.00$281.00Sep 18$0.06$0.11$0.17$280.83$285.17
$284.00$280.00Sep 18$0.18$0.06$0.24$279.76$284.24
$284.00$281.00Sep 18$0.18$0.11$0.29$280.71$284.29
$285.00$282.00Sep 18$0.06$0.24$0.30$281.70$285.30
$287.00$279.00Sep 21$0.10$0.27$0.37$278.63$287.37
$284.00$282.00Sep 18$0.18$0.24$0.42$281.58$284.42
$286.00$279.00Sep 21$0.20$0.27$0.47$278.53$286.47
$287.00$280.00Sep 21$0.10$0.40$0.50$279.50$287.50
$286.00$280.00Sep 21$0.20$0.40$0.60$279.40$286.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 30$0.50$0.5049%1.00$264.50$291.50
261/262291/292Oct 30$0.47$0.5352%0.89$261.53$291.47
263/264291/292Oct 23$0.44$0.5655%0.79$263.56$291.44
263/264290/291Oct 23$0.46$0.5452%0.85$263.54$290.46
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
274/275286/287Sep 28$0.47$0.5351%0.89$274.53$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.29$4.7113%16.24
$281.00$282.00$283.00Sep 18$0.18$0.8238%4.56
$282.00$283.00$284.00Sep 18$0.29$0.7151%2.45
$260.00$265.00$270.00Oct 16$0.22$4.7810%21.73
$279.00$280.00$281.00Sep 21$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$282.00$283.00$284.00Sep 18$0.29$0.7151%2.45
$281.00$282.00$283.00Sep 18$0.19$0.8138%4.26
$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. 477 found (best net $-4.12, 467 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.12$16.88
$250.00$263.001:2Sep 22-$7.04$5.96
$268.00$274.001:2Sep 22-$3.24$2.76
$278.00$283.001:2Oct 1-$0.11$4.89
$281.00$282.001:2Sep 18-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.10$6.90
$300.00$292.001:2Sep 28-$1.05$6.95
$306.00$297.001:2Sep 23-$5.10$3.90
$285.00$284.001:2Sep 18-$0.29$0.71
$266.00$260.001:2Oct 1-$0.07$5.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 2.46%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.970.480.3%2.46%2.81%4122
$285.00Oct 30$6.410.470.7%2.26%2.96%36207
$286.00Oct 30$5.880.451.1%2.08%3.13%4062
$287.00Oct 30$5.380.421.4%1.90%3.31%33106
$287.50Oct 30$5.140.411.6%1.82%3.40%4297
$288.00Oct 30$4.910.401.8%1.73%3.49%4108
$289.00Oct 30$4.460.382.1%1.58%3.69%1149
$284.00Oct 23$6.070.480.3%2.14%2.49%1213
$290.00Oct 30$4.040.352.5%1.43%3.89%5235
$285.00Oct 23$5.520.460.7%1.95%2.65%3264

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 117,062
Total Puts 401,770
Put/Call Ratio 3.43
Net Difference -284,708

Prior's Put/Call Breakdown

Total Calls 117,849
Total Puts 335,899
Put/Call Ratio 2.85
Net Difference -218,050

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