Tour v528
IWM
iShares Russell 2000 ETF
$283.24 -0.77%
(9/18 10:15) ◀
|
Friday, September 18, 2026 (10:20am)
January 2026
|
▶ (9/18 10:25)
◀ 9/18 10:20 ▶

Option Volume

Detail
ℹ
Current (09/18 10:20am) 544,970
Calls: 125,655 (23%)
Puts: 419,315 (77%)
Prior (09/17) 471,036
Calls: 123,968 (26%)
Puts: 347,068 (74%)
Current vs Prior +15.70%
Calls: +1.36% (Calls)
Puts: +20.82% (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 -67.08%
Calls: -78.97%
Puts: -60.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:20am) $81.29M
Calls: $8.02M (10%)
Puts: $73.26M (90%)
Prior (09/17) $55.36M
Calls: $13.43M (24%)
Puts: $41.93M (76%)
Current vs Prior +46.84%
Calls: -40.24%
Puts: +74.72%
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 -82.82%
Calls: -96.87%
Puts: -66.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:20am) 3.34
Prior (09/17) 2.80
Current vs Prior +19.19%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +78.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:20am) 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% | 1.03%0.60% | 1.03%0.60% | 1.93%0.60% | 4.04%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -36.78% | -18.21%-36.78% | -18.21%-36.78% | -4.63%+63.14% | +0.34%
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 -48.11% | -34.64%-23.68% | -34.14%-58.93% | -25.03%-43.61% | -13.25%
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 -36.78% | -18.21%-36.78% | -18.21%-36.78% | -4.63%+63.14% | +0.34%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 1.00%
Calls: 1.43% | 0.73%
Puts: 4.00% | 1.28%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -26.16% | -72.14%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -44.11% | -71.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($73.26M) vs calls ($8.02M). Extreme bearish P/C ratio of 3.34 - 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
10:20BEARISHBEARISHBEARISH
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 968 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1043.27$43.190.4%--1.0026
$230.00Sep 2253.0953.33$53.210.5%301.0030
$265.00Oct 3021.3221.42$21.370.5%--0.8255
$282.00Sep 212.022.03$2.030.5%660.6535
$283.00Oct 307.697.73$7.710.5%90.5132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7446.95$46.850.4%--1.0026
$320.00Sep 1836.7336.90$36.820.5%11.005
$319.00Sep 1835.7335.90$35.820.5%11.00--
$315.00Sep 1831.7331.90$31.820.5%--1.0014.8K
$318.00Sep 1834.7234.95$34.840.7%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%26.9K0.1033.3K
$284.00Sep 180.230.24$0.244.2%20.8K0.282.2K
$283.00Sep 180.690.70$0.701.4%11.9K0.562.4K
$288.00Sep 210.050.06$0.0616.7%1550.051.9K
$287.00Sep 210.100.11$0.119.1%7510.081.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.080.09$0.0911.1%9.2K0.1015.8K
$282.00Sep 180.180.19$0.195.3%27.2K0.2158.3K
$283.00Sep 180.450.46$0.462.2%59.4K0.4476.6K
$279.00Sep 210.230.24$0.244.2%6830.132.2K
$277.50Sep 210.130.14$0.147.1%430.071.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1043.27$43.190.4%--1.0026
$245.00Sep 1838.0738.28$38.170.6%--1.001.3K
$250.00Sep 1833.0633.28$33.170.7%--1.00255
$251.00Sep 1832.0632.28$32.170.7%11.0022
$255.00Sep 1828.0628.28$28.170.8%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7446.95$46.850.4%--1.0026
$304.00Sep 1820.7320.90$20.820.8%--1.0015
$305.00Sep 1821.7321.90$21.820.8%11.001.0K
$310.00Sep 1826.7226.93$26.830.8%--1.008.0K
$315.00Sep 1831.7331.90$31.820.5%--1.0014.8K

Most actively traded options today. High liquidity = easy entry/exit. 964 active (total vol 544.9K, top 59.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%26.9K0.1033.3K
$284.00Sep 180.230.24$0.244.2%20.8K0.282.2K
$283.00Sep 180.690.70$0.701.4%11.9K0.562.4K
$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 180.450.46$0.462.2%59.4K0.4476.6K
$270.00Oct 161.741.76$1.751.1%48.7K0.1959.2K
$271.00Oct 161.891.92$1.901.6%43.7K0.2168.8K
$284.00Sep 180.981.02$1.004.0%37.5K0.7269.6K
$282.00Sep 180.180.19$0.195.3%27.2K0.2158.3K

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 17.2%, max 23.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.8%16.9%23.1%1.5K1.5K
$283.00Sep 18Oct 3019.3%16.6%16.0%11.9K2.4K
$284.00Sep 18Oct 3018.4%16.4%12.4%20.8K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.8%16.9%23.1%27.3K58.5K
$283.00Sep 18Oct 3019.3%16.6%16.0%59.4K76.7K
$284.00Sep 18Oct 3018.4%16.4%12.4%37.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 8.26, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$298.00$299.00Oct 23$0.15$0.85$0.1516%5.67$298.15
$293.00$294.00Oct 2$0.11$0.89$0.1112%8.09$293.11
$298.00$299.00Oct 16$0.12$0.88$0.1212%7.33$298.12
$295.00$296.00Oct 9$0.13$0.87$0.1313%6.69$295.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.54$4.46$0.5419%8.26$269.46
$265.00$260.00Oct 16$0.37$4.63$0.3713%12.51$264.63
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$250.00$245.00Oct 30$0.19$4.81$0.198%25.32$249.81
$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. 305 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$0.4351%1.33$284.57
$284.00$285.00Sep 29$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Sep 28$0.51$0.51$0.4954%1.04$284.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.27$0.27$0.7356%0.37$282.73
$282.00$281.00Sep 18$0.10$0.10$0.9079%0.11$281.90
$280.00$279.00Sep 21$0.12$0.12$0.8882%0.14$279.88
$279.00$278.00Sep 22$0.12$0.12$0.8882%0.14$278.88
$283.00$282.50Sep 22$0.20$0.20$0.3052%0.67$282.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.51, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6719.3%11.0%
$282.50Sep 21Sep 22$0.3911.4%13.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6319.3%11.0%
$282.50Sep 21Sep 22$0.3611.4%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.41% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.70$0.46$1.16$281.84$284.160.41%
$284.00Sep 18$0.24$1.00$1.24$282.76$285.240.44%
$282.00Sep 18$1.42$0.19$1.61$280.39$283.610.57%
$285.00Sep 18$0.07$1.83$1.90$283.10$286.900.67%
$281.00Sep 18$2.31$0.09$2.40$278.60$283.400.85%
$284.00Sep 21$0.84$1.56$2.40$281.60$286.400.85%
$283.00Sep 21$1.37$1.09$2.46$280.54$285.460.87%
$282.50Sep 21$1.68$0.91$2.59$279.91$285.090.91%
$285.00Sep 21$0.47$2.19$2.66$282.34$287.660.94%
$282.00Sep 21$2.03$0.76$2.79$279.21$284.790.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.04% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$280.00Sep 18$0.07$0.05$0.12$279.88$285.12
$285.00$281.00Sep 18$0.07$0.09$0.16$280.84$285.16
$285.00$282.00Sep 18$0.07$0.19$0.26$281.74$285.26
$284.00$280.00Sep 18$0.24$0.05$0.29$279.71$284.29
$284.00$281.00Sep 18$0.24$0.09$0.33$280.67$284.33
$284.00$282.00Sep 18$0.24$0.19$0.43$281.57$284.43
$287.00$280.00Sep 21$0.11$0.36$0.47$279.53$287.47
$286.00$280.00Sep 21$0.24$0.36$0.60$279.40$286.60
$287.00$281.00Sep 21$0.11$0.52$0.63$280.37$287.63
$285.00$283.00Sep 18$0.07$0.46$0.53$282.47$285.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264291/292Oct 23$0.45$0.5554%0.82$263.55$291.45
263/264290/291Oct 23$0.47$0.5352%0.89$263.53$290.47
262/263291/292Oct 30$0.48$0.5251%0.92$262.52$291.48
269/270288/289Oct 9$0.49$0.5149%0.96$269.51$288.49
271/272288/289Oct 9$0.52$0.4846%1.08$271.48$288.52
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
266/267291/292Oct 23$0.47$0.5351%0.89$266.53$291.47
270/271290/291Oct 16$0.50$0.5048%1.00$270.50$290.50
270/271291/292Oct 23$0.52$0.4846%1.08$270.48$291.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 16$0.07$4.936%70.43
$240.00$245.00$250.00Oct 16$0.09$4.916%54.56
$282.00$283.00$284.00Sep 18$0.26$0.7451%2.85
$265.00$270.00$275.00Sep 30$0.28$4.7212%16.86
$281.00$282.00$283.00Sep 18$0.17$0.8334%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.17$4.8310%28.41
$282.00$283.00$284.00Sep 18$0.27$0.7351%2.70
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50
$255.00$260.00$265.00Oct 16$0.14$4.867%34.71
$281.00$282.00$283.00Sep 18$0.17$0.8334%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 476 found (best net $-4.25, 466 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.25$16.75
$250.00$263.001:2Sep 22-$7.27$5.73
$268.00$274.001:2Sep 22-$3.42$2.58
$278.00$283.001:2Oct 1-$0.22$4.78
$281.00$282.001:2Sep 18-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.85$7.15
$300.00$292.001:2Sep 28-$0.96$7.04
$306.00$297.001:2Sep 23-$4.85$4.15
$285.00$284.001:2Sep 18-$0.17$0.83
$266.00$260.001:2Oct 1-$0.08$5.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 2.51%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.110.490.3%2.51%2.78%4122
$285.00Oct 30$6.550.470.6%2.31%2.93%70207
$286.00Oct 30$6.010.451.0%2.12%3.10%4062
$287.00Oct 30$5.500.431.3%1.94%3.27%33106
$287.50Oct 30$5.260.421.5%1.86%3.36%4297
$288.00Oct 30$5.020.411.7%1.77%3.45%11108
$289.00Oct 30$4.570.382.0%1.61%3.65%1149
$284.00Oct 23$6.210.480.3%2.19%2.46%1213
$290.00Oct 30$4.140.362.4%1.46%3.85%5235
$285.00Oct 23$5.650.470.6%1.99%2.62%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 125,655
Total Puts 419,315
Put/Call Ratio 3.34
Net Difference -293,660

Prior's Put/Call Breakdown

Total Calls 123,968
Total Puts 347,068
Put/Call Ratio 2.80
Net Difference -223,100

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