Tour v528
IWM
iShares Russell 2000 ETF
$283.20 -0.78%
(9/18 10:30) ◀
|
Friday, September 18, 2026 (10:35am)
January 2026
|
▶ (9/18 10:40)
◀ 9/18 10:35 ▶

Option Volume

Detail
ℹ
Current (09/18 10:35am) 616,396
Calls: 165,813 (27%)
Puts: 450,583 (73%)
Prior (09/17) 522,302
Calls: 148,821 (28%)
Puts: 373,481 (72%)
Current vs Prior +18.02%
Calls: +11.42% (Calls)
Puts: +20.64% (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 -62.77%
Calls: -72.25%
Puts: -57.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:35am) $86.95M
Calls: $9.75M (11%)
Puts: $77.19M (89%)
Prior (09/17) $57.43M
Calls: $14.64M (25%)
Puts: $42.79M (75%)
Current vs Prior +51.39%
Calls: -33.38%
Puts: +80.40%
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 -81.62%
Calls: -96.19%
Puts: -64.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:35am) 2.72
Prior (09/17) 2.51
Current vs Prior +8.28%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +45.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:35am) 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% | 1.92%0.58% | 4.01%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -38.63% | -18.76%-38.63% | -18.76%-38.63% | -5.31%+58.36% | -0.35%
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 -49.63% | -35.07%-25.92% | -34.58%-60.13% | -25.57%-45.26% | -13.84%
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 -38.63% | -18.76%-38.63% | -18.76%-38.63% | -5.31%+58.36% | -0.35%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.77% | 1.38%
Calls: 1.54% | 1.49%
Puts: 4.00% | 1.27%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -24.52% | -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 -42.87% | -61.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($77.19M) vs calls ($9.75M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bearish P/C ratio of 2.72 - 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
10:35BEARISHBEARISHBEARISH
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 969 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.1638.29$38.220.3%--1.001.3K
$282.00Sep 232.692.70$2.700.4%1250.6053
$240.00Sep 1843.1243.29$43.210.4%--1.0026
$230.00Sep 2253.1253.36$53.240.5%301.0030
$250.00Sep 1833.1433.29$33.220.5%--1.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7446.88$46.810.3%--1.0026
$320.00Sep 1836.7136.84$36.780.4%11.005
$315.00Sep 1831.7131.84$31.780.4%--1.0014.8K
$317.00Sep 1833.7433.88$33.810.4%31.00--
$319.00Sep 1835.7135.87$35.790.4%11.00--

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%28.9K0.1033.3K
$284.00Sep 180.210.22$0.224.5%26.0K0.272.2K
$283.00Sep 180.640.65$0.651.5%14.9K0.562.4K
$288.00Sep 210.060.07$0.0714.3%1740.051.9K
$287.00Sep 210.110.12$0.128.3%7870.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.070.08$0.0812.5%10.2K0.1015.8K
$282.00Sep 180.170.18$0.185.6%29.5K0.2058.3K
$283.00Sep 180.430.44$0.442.3%64.4K0.4476.6K
$277.50Sep 210.120.13$0.137.7%430.071.0K
$277.00Sep 210.100.11$0.119.1%1750.061.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1243.29$43.210.4%--1.0026
$245.00Sep 1838.1638.29$38.220.3%--1.001.3K
$250.00Sep 1833.1433.29$33.220.5%--1.00255
$251.00Sep 1832.1132.29$32.200.6%11.0022
$255.00Sep 1828.1628.29$28.230.5%--1.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7446.88$46.810.3%--1.0026
$304.00Sep 1820.7120.88$20.800.8%--1.0015
$305.00Sep 1821.7121.84$21.780.6%11.001.0K
$306.00Sep 1822.7122.88$22.800.7%11.005
$310.00Sep 1826.7326.88$26.810.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,023 active (total vol 616.3K, top 64.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%28.9K0.1033.3K
$284.00Sep 180.210.22$0.224.5%26.0K0.272.2K
$293.00Sep 250.090.10$0.1010.0%15.1K0.042.6K
$283.00Sep 180.640.65$0.651.5%14.9K0.562.4K
$286.00Sep 180.020.03$0.0333.3%8.6K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.430.44$0.442.3%64.4K0.4476.6K
$270.00Oct 161.711.74$1.731.7%48.8K0.1959.2K
$271.00Oct 161.851.89$1.872.1%43.7K0.2168.8K
$284.00Sep 180.981.02$1.004.0%38.5K0.7369.6K
$285.00Sep 181.821.88$1.853.2%33.1K0.9086.7K

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 14.7%, max 20.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.3%16.8%20.8%1.7K1.5K
$283.00Sep 18Oct 3018.6%16.5%12.8%14.9K2.4K
$284.00Sep 18Oct 3017.9%16.2%10.4%26.1K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.3%16.8%20.8%29.5K58.5K
$283.00Sep 18Oct 3018.6%16.5%12.8%64.4K76.7K
$284.00Sep 18Oct 3017.9%16.2%10.4%38.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 409 found (best R:R 7.93, avg 3.71)

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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.56$4.44$0.5619%7.93$269.44
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$260.00$255.00Oct 16$0.22$4.78$0.229%21.73$259.78
$250.00$245.00Oct 23$0.13$4.87$0.136%37.46$249.87
$250.00$245.00Oct 30$0.19$4.81$0.198%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 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$0.4451%1.27$284.56
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$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$0.7456%0.35$282.74
$280.00$279.00Sep 22$0.17$0.17$0.8376%0.20$279.83
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.53, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6918.6%10.9%
$282.50Sep 21Sep 22$0.4011.3%12.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6618.6%10.9%
$282.50Sep 21Sep 22$0.3611.3%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.38% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.65$0.44$1.09$281.91$284.090.38%
$284.00Sep 18$0.22$1.00$1.22$282.78$285.220.43%
$282.00Sep 18$1.38$0.18$1.56$280.44$283.560.55%
$285.00Sep 18$0.07$1.85$1.92$283.08$286.920.68%
$281.00Sep 18$2.29$0.08$2.37$278.63$283.370.84%
$284.00Sep 21$0.82$1.57$2.39$281.61$286.390.84%
$283.00Sep 21$1.34$1.10$2.44$280.56$285.440.86%
$282.50Sep 21$1.65$0.91$2.56$279.94$285.060.90%
$285.00Sep 21$0.45$2.20$2.65$282.35$287.650.94%
$282.00Sep 21$1.99$0.75$2.74$279.26$284.740.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 1.72%)

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$0.18$0.25$281.75$285.25
$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$0.18$0.40$281.60$284.40
$288.00$280.00Sep 21$0.07$0.34$0.41$279.59$288.41
$287.00$280.00Sep 21$0.12$0.34$0.46$279.54$287.46
$286.00$280.00Sep 21$0.23$0.34$0.57$279.43$286.57
$288.00$281.00Sep 21$0.07$0.51$0.58$280.42$288.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269288/289Oct 9$0.49$0.5151%0.96$268.51$288.49
270/271288/289Oct 9$0.51$0.4948%1.04$270.49$288.51
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
271/272288/289Oct 9$0.52$0.4846%1.08$271.48$288.52
266/267291/292Oct 23$0.47$0.5351%0.89$266.53$291.47
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
272/273288/289Oct 9$0.53$0.4745%1.13$272.47$288.53
273/274288/289Oct 9$0.55$0.4543%1.22$273.45$288.55
271/272289/290Oct 16$0.54$0.4644%1.17$271.46$289.54
268/269289/290Oct 9$0.43$0.5754%0.75$268.57$289.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.30$0.7053%2.33
$280.00$281.00$282.00Sep 21$0.07$0.9318%13.29
$281.00$282.00$283.00Sep 18$0.18$0.8234%4.56
$280.00$281.00$282.00Sep 22$0.06$0.9415%15.67
$284.00$285.00$286.00Sep 23$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$282.00$283.00$284.00Sep 18$0.30$0.7053%2.33
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$281.00$282.00$283.00Sep 18$0.16$0.8434%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 486 found (best net $-4.29, 476 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.29$16.71
$261.00$272.001:2Sep 23-$0.63$10.37
$250.00$263.001:2Sep 22-$7.24$5.76
$268.00$274.001:2Sep 22-$3.47$2.53
$278.00$282.001:2Oct 1-$1.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.85$7.15
$300.00$292.001:2Sep 28-$0.91$7.09
$303.00$295.001:2Sep 22-$3.75$4.25
$306.00$297.001:2Sep 23-$4.84$4.16
$285.00$284.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 2.49%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.050.490.3%2.49%2.77%4222
$285.00Oct 30$6.490.470.6%2.29%2.93%70207
$286.00Oct 30$5.960.451.0%2.10%3.09%4062
$287.00Oct 30$5.450.431.3%1.92%3.27%39106
$287.50Oct 30$5.210.421.5%1.84%3.36%4297
$288.00Oct 30$4.970.411.7%1.75%3.45%41108
$289.00Oct 30$4.520.382.0%1.60%3.64%1149
$290.00Oct 30$4.090.362.4%1.44%3.85%5235
$284.00Oct 23$6.150.480.3%2.17%2.45%1213
$285.00Oct 23$5.600.470.6%1.98%2.61%62264

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 165,813
Total Puts 450,583
Put/Call Ratio 2.72
Net Difference -284,770

Prior's Put/Call Breakdown

Total Calls 148,821
Total Puts 373,481
Put/Call Ratio 2.51
Net Difference -224,660

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