Tour v528
IWM
iShares Russell 2000 ETF
$283.29 -0.75%
(9/18 10:20) ◀
|
Friday, September 18, 2026 (10:25am)
January 2026
|
▶ (9/18 10:30)
◀ 9/18 10:25 ▶

Option Volume

Detail
ℹ
Current (09/18 10:25am) 584,410
Calls: 154,777 (26%)
Puts: 429,633 (74%)
Prior (09/17) 492,548
Calls: 135,609 (28%)
Puts: 356,939 (72%)
Current vs Prior +18.65%
Calls: +14.13% (Calls)
Puts: +20.37% (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 -64.70%
Calls: -74.09%
Puts: -59.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:25am) $82.00M
Calls: $9.02M (11%)
Puts: $72.97M (89%)
Prior (09/17) $56.32M
Calls: $13.73M (24%)
Puts: $42.59M (76%)
Current vs Prior +45.60%
Calls: -34.28%
Puts: +71.36%
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 -82.67%
Calls: -96.48%
Puts: -66.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:25am) 2.78
Prior (09/17) 2.63
Current vs Prior +5.46%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +48.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:25am) 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 0.58% | 1.04%0.58% | 1.04%0.58% | 1.93%0.58% | 4.03%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -38.65% | -17.94%-38.66% | -17.95%-38.66% | -4.47%+58.30% | +0.23%
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 -49.65% | -34.42%-25.94% | -33.93%-60.15% | -24.91%-45.28% | -13.34%
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 -38.65% | -17.94%-38.66% | -17.95%-38.66% | -4.47%+58.30% | +0.23%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 1.04%
Calls: 1.41% | 1.43%
Puts: 3.19% | 0.65%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -37.33% | -71.03%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -52.56% | -70.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($72.97M) vs calls ($9.02M). Extreme bearish P/C ratio of 2.78 - 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
10:25BEARISHBEARISHBEARISH
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 981 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$251.00Sep 1832.2632.39$32.330.4%11.0022
$240.00Sep 1843.2243.40$43.310.4%--1.0026
$245.00Sep 1838.2238.39$38.310.4%--1.001.3K
$250.00Sep 1833.2333.39$33.310.5%--1.00255
$230.00Sep 2253.2253.50$53.360.5%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6146.74$46.680.3%--1.0026
$319.00Sep 1835.6035.74$35.670.4%11.00--
$317.00Sep 1833.6033.74$33.670.4%31.00--
$302.00Sep 1818.6518.74$18.700.5%--1.0058
$318.00Sep 1834.6134.78$34.700.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%27.7K0.1033.3K
$284.00Sep 180.230.24$0.244.2%23.1K0.292.2K
$283.00Sep 180.700.71$0.711.4%13.8K0.592.4K
$288.00Sep 210.060.07$0.0714.3%1550.051.9K
$287.00Sep 210.130.14$0.147.1%7800.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.070.08$0.0812.5%9.5K0.0915.8K
$282.00Sep 180.160.17$0.175.9%28.0K0.2058.3K
$283.00Sep 180.410.42$0.422.4%61.0K0.4176.6K
$284.00Sep 180.920.95$0.943.2%38.1K0.7169.6K
$276.00Sep 210.070.08$0.0812.5%1980.04776

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 480 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2243.40$43.310.4%--1.0026
$245.00Sep 1838.2238.39$38.310.4%--1.001.3K
$250.00Sep 1833.2333.39$33.310.5%--1.00255
$251.00Sep 1832.2632.39$32.330.4%11.0022
$255.00Sep 1828.2228.39$28.310.6%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6146.74$46.680.3%--1.0026
$304.00Sep 1820.6020.78$20.690.9%--1.0015
$305.00Sep 1821.6521.78$21.720.6%11.001.0K
$310.00Sep 1826.6126.76$26.690.6%--1.008.0K
$315.00Sep 1831.6031.78$31.690.6%--1.0014.8K

Most actively traded options today. High liquidity = easy entry/exit. 981 active (total vol 584.4K, top 61.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%27.7K0.1033.3K
$284.00Sep 180.230.24$0.244.2%23.1K0.292.2K
$293.00Sep 250.090.10$0.1010.0%15.1K0.042.6K
$283.00Sep 180.700.71$0.711.4%13.8K0.592.4K
$286.00Sep 180.020.03$0.0333.3%8.4K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.410.42$0.422.4%61.0K0.4176.6K
$270.00Oct 161.721.73$1.730.6%48.7K0.1959.2K
$271.00Oct 161.861.89$1.881.6%43.7K0.2168.8K
$284.00Sep 180.920.95$0.943.2%38.1K0.7169.6K
$282.00Sep 180.160.17$0.175.9%28.0K0.2058.3K

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 14.7%, max 23.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.8%16.8%23.6%1.6K1.5K
$283.00Sep 18Oct 3018.7%16.6%13.1%13.8K2.4K
$284.00Sep 18Oct 3017.5%16.3%7.5%23.2K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.8%16.8%23.6%28.0K58.5K
$283.00Sep 18Oct 3018.7%16.6%13.1%61.0K76.7K
$284.00Sep 18Oct 3017.5%16.3%7.5%38.2K69.8K

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 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$304.00$305.00Oct 30$0.10$0.90$0.1011%9.00$304.10
$300.00$301.00Oct 23$0.12$0.88$0.1213%7.33$300.12
$289.00$290.00Sep 24$0.10$0.90$0.1013%9.00$289.10
$297.00$297.50Oct 30$0.11$0.39$0.1121%3.55$297.11
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$0.36$4.64$0.3613%12.89$264.64
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$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. 307 found (best R:R 1.27, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 16$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Sep 29$0.52$0.52$0.4853%1.08$284.52
$284.00$285.00Oct 1$0.53$0.53$0.4753%1.13$284.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.25$0.25$0.7559%0.33$282.75
$280.00$279.00Sep 21$0.11$0.11$0.8982%0.12$279.89
$280.00$279.00Sep 22$0.16$0.16$0.8477%0.19$279.84
$283.00$282.50Sep 23$0.20$0.20$0.3052%0.67$282.80
$277.50$277.00Oct 30$0.15$0.15$0.3564%0.43$277.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.52, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6918.7%11.1%
$282.50Sep 21Sep 22$0.3911.5%13.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6518.7%11.1%
$282.50Sep 21Sep 22$0.3611.5%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.40% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.71$0.42$1.13$281.87$284.130.40%
$284.00Sep 18$0.24$0.94$1.18$282.82$285.180.42%
$282.00Sep 18$1.47$0.17$1.64$280.36$283.640.58%
$285.00Sep 18$0.07$1.77$1.84$283.16$286.840.65%
$284.00Sep 21$0.87$1.54$2.41$281.59$286.410.85%
$281.00Sep 18$2.37$0.08$2.45$278.55$283.450.86%
$283.00Sep 21$1.40$1.07$2.47$280.53$285.470.87%
$282.50Sep 21$1.72$0.89$2.61$279.89$285.110.92%
$285.00Sep 21$0.49$2.15$2.64$282.36$287.640.93%
$286.00Sep 18$0.03$2.73$2.76$283.24$288.760.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 1.74%)

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$0.08$0.15$280.85$285.15
$285.00$282.00Sep 18$0.07$0.17$0.24$281.76$285.24
$284.00$280.00Sep 18$0.24$0.05$0.29$279.71$284.29
$284.00$281.00Sep 18$0.24$0.08$0.32$280.68$284.32
$284.00$282.00Sep 18$0.24$0.17$0.41$281.59$284.41
$288.00$280.00Sep 21$0.07$0.35$0.42$279.58$288.42
$287.00$280.00Sep 21$0.14$0.35$0.49$279.51$287.49
$286.00$280.00Sep 21$0.26$0.35$0.61$279.39$286.61
$285.00$283.00Sep 18$0.07$0.42$0.49$282.51$285.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
272/273287/288Sep 30$0.45$0.5553%0.82$272.55$287.45
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
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
270/271290/291Oct 16$0.50$0.5048%1.00$270.50$290.50
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.27$4.7312%17.52
$260.00$265.00$270.00Oct 16$0.19$4.819%25.32
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$281.00$282.00$283.00Sep 18$0.14$0.8632%6.14
$282.00$283.00$284.00Sep 18$0.29$0.7152%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$282.00$283.00$284.00Sep 18$0.27$0.7351%2.70
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$291.00$293.00$295.00Sep 30$0.06$1.9410%32.33
$250.00$255.00$260.00Oct 16$0.08$4.924%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. 481 found (best net $-4.37, 471 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.37$16.63
$261.00$272.001:2Sep 23-$0.76$10.24
$250.00$263.001:2Sep 22-$7.38$5.62
$278.00$283.001:2Oct 1-$0.24$4.76
$268.00$274.001:2Sep 22-$3.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.75$7.25
$300.00$292.001:2Sep 28-$0.84$7.16
$303.00$295.001:2Sep 22-$3.67$4.33
$306.00$297.001:2Sep 23-$4.75$4.25
$285.00$284.001:2Sep 18-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 2.52%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.130.490.2%2.52%2.77%4122
$285.00Oct 30$6.570.470.6%2.32%2.92%70207
$286.00Oct 30$6.040.451.0%2.13%3.09%4062
$287.00Oct 30$5.530.431.3%1.95%3.26%37106
$287.50Oct 30$5.280.421.5%1.86%3.35%4297
$288.00Oct 30$5.050.411.7%1.78%3.45%41108
$289.00Oct 30$4.590.382.0%1.62%3.64%1149
$284.00Oct 23$6.230.490.2%2.20%2.45%1213
$290.00Oct 30$4.160.362.4%1.47%3.84%5235
$285.00Oct 23$5.680.470.6%2.01%2.61%61264

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 154,777
Total Puts 429,633
Put/Call Ratio 2.78
Net Difference -274,856

Prior's Put/Call Breakdown

Total Calls 135,609
Total Puts 356,939
Put/Call Ratio 2.63
Net Difference -221,330

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