Tour v528
IWM
iShares Russell 2000 ETF
$283.23 -0.77%
◀ 9/18 10:30 ▶

Option Volume

Detail
ℹ
Current (09/18 10:30am) 601,753
Calls: 162,226 (27%)
Puts: 439,527 (73%)
Prior (09/17) 513,393
Calls: 145,159 (28%)
Puts: 368,234 (72%)
Current vs Prior +17.21%
Calls: +11.76% (Calls)
Puts: +19.36% (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 -63.65%
Calls: -72.85%
Puts: -58.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:30am) $84.75M
Calls: $9.44M (11%)
Puts: $75.31M (89%)
Prior (09/17) $56.96M
Calls: $14.22M (25%)
Puts: $42.74M (75%)
Current vs Prior +48.77%
Calls: -33.66%
Puts: +76.20%
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 -82.09%
Calls: -96.32%
Puts: -65.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:30am) 2.71
Prior (09/17) 2.54
Current vs Prior +6.80%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +44.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:30am) 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% | 1.03%0.58% | 1.03%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 -39.01% | -18.49%-39.01% | -18.49%-39.01% | -4.80%+57.38% | +0.07%
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 -49.94% | -34.86%-26.37% | -34.36%-60.38% | -25.17%-45.60% | -13.47%
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 -39.01% | -18.49%-39.01% | -18.49%-39.01% | -4.80%+57.38% | +0.07%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 1.38%
Calls: 3.08% | 1.48%
Puts: 4.04% | 1.27%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -3.00% | -61.56%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -26.58% | -61.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($75.31M) vs calls ($9.44M). Extreme bearish P/C ratio of 2.71 - 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
10:30BEARISHBEARISHBEARISH
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 972 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.722.73$2.730.4%1250.6053
$240.00Sep 1843.1643.33$43.250.4%--1.0026
$283.00Sep 232.092.10$2.090.5%3580.52111
$270.00Oct 1615.6715.75$15.710.5%60.81356
$245.00Sep 1838.1638.36$38.260.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6746.85$46.760.4%--1.0026
$320.00Sep 1836.6736.85$36.760.5%11.005
$319.00Sep 1835.6535.84$35.750.5%11.00--
$283.00Sep 231.781.79$1.790.6%4030.48621
$315.00Sep 1831.6731.85$31.760.6%--1.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%28.4K0.1033.3K
$284.00Sep 180.210.22$0.224.5%25.1K0.282.2K
$283.00Sep 180.640.66$0.653.1%14.7K0.572.4K
$287.00Sep 210.110.12$0.128.3%7840.091.5K
$288.00Sep 210.060.07$0.0714.3%1590.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.070.08$0.0812.5%9.8K0.0915.8K
$282.00Sep 180.160.17$0.175.9%29.1K0.2058.3K
$283.00Sep 180.420.43$0.432.3%63.5K0.4376.6K
$284.00Sep 180.971.01$0.994.0%38.3K0.7269.6K
$277.50Sep 210.120.13$0.137.7%430.071.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 486 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1643.33$43.250.4%--1.0026
$245.00Sep 1838.1638.36$38.260.5%--1.001.3K
$250.00Sep 1833.1533.36$33.250.6%--1.00255
$251.00Sep 1832.1532.36$32.250.7%11.0022
$255.00Sep 1828.1528.33$28.240.6%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6746.85$46.760.4%--1.0026
$304.00Sep 1820.6520.85$20.751.0%--1.0015
$305.00Sep 1821.6721.85$21.760.8%11.001.0K
$306.00Sep 1822.6522.85$22.750.9%11.005
$310.00Sep 1826.6526.85$26.750.7%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,008 active (total vol 601.7K, top 63.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%28.4K0.1033.3K
$284.00Sep 180.210.22$0.224.5%25.1K0.282.2K
$293.00Sep 250.090.10$0.1010.0%15.1K0.042.6K
$283.00Sep 180.640.66$0.653.1%14.7K0.572.4K
$286.00Sep 180.020.03$0.0333.3%8.5K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.420.43$0.432.3%63.5K0.4376.6K
$270.00Oct 161.721.74$1.731.2%48.8K0.1959.2K
$271.00Oct 161.861.89$1.881.6%43.7K0.2168.8K
$284.00Sep 180.971.01$0.994.0%38.3K0.7269.6K
$282.00Sep 180.160.17$0.175.9%29.1K0.2058.3K

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 14.3%, max 21.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.4%16.8%21.1%1.7K1.5K
$283.00Sep 18Oct 3018.6%16.6%12.2%14.7K2.4K
$284.00Sep 18Oct 3017.9%16.3%9.6%25.1K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.4%16.8%21.1%29.1K58.5K
$283.00Sep 18Oct 3018.6%16.6%12.2%63.5K76.7K
$284.00Sep 18Oct 3017.9%16.3%9.6%38.4K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 8.09, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$292.50Oct 9$0.10$0.40$0.1021%4.00$292.10
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$300.00$301.00Oct 23$0.12$0.88$0.1213%7.33$300.12
$297.00$297.50Oct 30$0.11$0.39$0.1121%3.55$297.11
$301.00$302.00Oct 30$0.14$0.86$0.1414%6.14$301.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.55$4.45$0.5519%8.09$269.45
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$250.00$245.00Oct 30$0.19$4.81$0.197%25.32$249.81
$245.00$240.00Oct 30$0.13$4.87$0.136%37.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.57$0.57$0.4352%1.33$284.57
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Sep 29$0.51$0.51$0.4954%1.04$284.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.26$0.26$0.7457%0.35$282.74
$280.00$279.00Sep 21$0.11$0.11$0.8982%0.12$279.89
$281.00$280.00Sep 21$0.17$0.17$0.8375%0.20$280.83
$282.50$282.00Sep 21$0.16$0.16$0.3459%0.47$282.34
$279.00$278.00Sep 22$0.12$0.12$0.8882%0.14$278.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.54, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7018.6%11.0%
$282.50Sep 21Sep 22$0.4111.4%13.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6618.6%11.0%
$282.50Sep 21Sep 22$0.3711.4%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.38% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.65$0.43$1.08$281.92$284.080.38%
$284.00Sep 18$0.22$0.99$1.21$282.79$285.210.43%
$282.00Sep 18$1.40$0.17$1.57$280.43$283.570.55%
$285.00Sep 18$0.07$1.85$1.92$283.08$286.920.68%
$281.00Sep 18$2.30$0.08$2.38$278.62$283.380.84%
$284.00Sep 21$0.83$1.57$2.40$281.60$286.400.85%
$283.00Sep 21$1.35$1.09$2.44$280.56$285.440.86%
$282.50Sep 21$1.67$0.91$2.58$279.92$285.080.91%
$285.00Sep 21$0.47$2.20$2.67$282.33$287.670.94%
$282.00Sep 21$2.01$0.75$2.76$279.24$284.760.97%

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$0.22$0.05$0.27$279.73$284.27
$284.00$281.00Sep 18$0.22$0.08$0.30$280.70$284.30
$284.00$282.00Sep 18$0.22$0.17$0.39$281.61$284.39
$288.00$280.00Sep 21$0.07$0.35$0.42$279.58$288.42
$287.00$280.00Sep 21$0.12$0.35$0.47$279.53$287.47
$286.00$280.00Sep 21$0.24$0.35$0.59$279.41$286.59
$288.00$281.00Sep 21$0.07$0.52$0.59$280.41$288.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263291/292Oct 30$0.48$0.5251%0.92$262.52$291.48
268/269289/290Oct 9$0.44$0.5654%0.79$268.56$289.44
269/270289/290Oct 9$0.45$0.5553%0.82$269.55$289.45
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
268/269288/289Oct 9$0.47$0.5351%0.89$268.53$288.47
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
268/269291/292Oct 9$0.37$0.6361%0.59$268.63$291.37
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.22$4.7812%21.73
$260.00$265.00$270.00Oct 16$0.16$4.8410%30.25
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$281.00$282.00$283.00Sep 18$0.15$0.8533%5.67
$282.00$283.00$284.00Sep 18$0.32$0.6852%2.13
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$0.12$4.887%40.67
$284.00$285.00$286.00Sep 18$0.09$0.9124%10.11
$282.00$283.00$284.00Sep 18$0.30$0.7052%2.33
$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. 487 found (best net $-4.37, 477 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.37$16.63
$261.00$272.001:2Sep 23-$0.72$10.28
$250.00$263.001:2Sep 22-$7.35$5.65
$268.00$274.001:2Sep 22-$3.57$2.43
$278.00$282.001:2Oct 1-$1.46$2.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.72$7.28
$300.00$292.001:2Sep 28-$0.88$7.12
$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-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 195 found (best yield 2.50%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.070.490.3%2.50%2.77%4222
$285.00Oct 30$6.510.470.6%2.30%2.92%70207
$286.00Oct 30$5.990.451.0%2.11%3.09%4062
$287.00Oct 30$5.480.431.3%1.93%3.27%39106
$287.50Oct 30$5.230.421.5%1.85%3.35%4297
$288.00Oct 30$5.000.411.7%1.77%3.45%41108
$289.00Oct 30$4.550.382.0%1.61%3.64%1149
$284.00Oct 23$6.180.480.3%2.18%2.45%1213
$290.00Oct 30$4.120.362.4%1.45%3.84%5235
$285.00Oct 23$5.620.470.6%1.98%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 162,226
Total Puts 439,527
Put/Call Ratio 2.71
Net Difference -277,301

Prior's Put/Call Breakdown

Total Calls 145,159
Total Puts 368,234
Put/Call Ratio 2.54
Net Difference -223,075

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