Tour v528
IWM
iShares Russell 2000 ETF
$283.23 -0.77%
(9/18 10:35) ◀
|
Friday, September 18, 2026 (10:40am)
January 2026
|
▶ (9/18 10:45)
◀ 9/18 10:40 ▶

Option Volume

Detail
ℹ
Current (09/18 10:40am) 639,055
Calls: 171,556 (27%)
Puts: 467,499 (73%)
Prior (09/17) 537,941
Calls: 153,398 (29%)
Puts: 384,543 (71%)
Current vs Prior +18.80%
Calls: +11.84% (Calls)
Puts: +21.57% (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 -61.40%
Calls: -71.29%
Puts: -55.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:40am) $89.91M
Calls: $10.20M (11%)
Puts: $79.71M (89%)
Prior (09/17) $58.75M
Calls: $14.73M (25%)
Puts: $44.02M (75%)
Current vs Prior +53.03%
Calls: -30.80%
Puts: +81.09%
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 -80.99%
Calls: -96.02%
Puts: -63.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:40am) 2.73
Prior (09/17) 2.51
Current vs Prior +8.71%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +45.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:40am) 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% | 1.01%0.58% | 1.01%0.58% | 1.91%0.58% | 4.00%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -39.01% | -19.88%-39.01% | -19.88%-39.01% | -5.85%+57.38% | -0.54%
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% | -35.97%-26.37% | -35.49%-60.38% | -25.99%-45.60% | -14.00%
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% | -19.88%-39.01% | -19.88%-39.01% | -5.85%+57.38% | -0.54%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 1.02%
Calls: 1.54% | 0.75%
Puts: 4.04% | 1.30%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -23.98% | -71.59%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -42.46% | -71.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($79.71M) vs calls ($10.20M). Elevated premium activity with dollar volume up 53% vs prior. Extreme bearish P/C ratio of 2.73 - 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
10:40BEARISHBEARISHBEARISH
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 976 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1543.28$43.220.3%--1.0026
$255.00Sep 1828.1728.27$28.220.4%41.00751
$282.00Sep 232.692.70$2.700.4%1320.6053
$245.00Sep 1838.1238.28$38.200.4%--1.001.3K
$251.00Sep 1832.1332.27$32.200.4%11.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7146.86$46.790.3%--1.0026
$285.00Sep 232.752.76$2.760.4%2670.65419
$319.00Sep 1835.7235.85$35.780.4%11.00--
$318.00Sep 1834.7234.85$34.780.4%31.00--
$320.00Sep 1836.7136.86$36.780.4%11.005

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 358 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%30.2K0.1033.3K
$284.00Sep 180.210.22$0.224.5%27.8K0.272.2K
$283.00Sep 180.640.65$0.651.5%15.5K0.562.4K
$288.00Sep 210.060.07$0.0714.3%1770.051.9K
$287.00Sep 210.110.12$0.128.3%7920.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.060.07$0.0714.3%10.5K0.0915.8K
$282.00Sep 180.150.16$0.166.3%29.8K0.2058.3K
$283.00Sep 180.420.43$0.432.3%66.1K0.4376.6K
$284.00Sep 180.971.01$0.994.0%38.8K0.7369.6K
$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. 489 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1543.28$43.220.3%--1.0026
$245.00Sep 1838.1238.28$38.200.4%--1.001.3K
$250.00Sep 1833.1233.27$33.200.5%--1.00255
$251.00Sep 1832.1332.27$32.200.4%11.0022
$255.00Sep 1828.1728.27$28.220.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7146.86$46.790.3%--1.0026
$304.00Sep 1820.7120.87$20.790.8%--1.0015
$305.00Sep 1821.7121.87$21.790.7%11.001.0K
$306.00Sep 1822.7122.84$22.780.6%11.005
$310.00Sep 1826.7126.86$26.790.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,032 active (total vol 639.0K, top 66.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.060.07$0.0714.3%30.2K0.1033.3K
$284.00Sep 180.210.22$0.224.5%27.8K0.272.2K
$283.00Sep 180.640.65$0.651.5%15.5K0.562.4K
$293.00Sep 250.080.10$0.0922.2%15.1K0.042.6K
$286.00Sep 180.020.03$0.0333.3%9.0K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.420.43$0.432.3%66.1K0.4376.6K
$270.00Oct 161.701.73$1.721.7%48.8K0.1959.2K
$271.00Oct 161.841.87$1.861.6%43.7K0.2168.8K
$284.00Sep 180.971.01$0.994.0%38.8K0.7369.6K
$285.00Sep 181.811.88$1.853.8%33.5K0.9086.7K

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 14.3%, max 19.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.0%16.7%19.8%1.7K1.5K
$284.00Sep 18Oct 3018.3%16.2%13.2%27.9K2.2K
$283.00Sep 18Oct 3018.1%16.5%10.1%15.5K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.0%16.8%19.5%29.9K58.5K
$283.00Sep 18Oct 3018.6%16.5%12.6%66.1K76.7K
$284.00Sep 18Oct 3018.0%16.2%10.8%38.9K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 8.09, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$297.00$297.50Oct 30$0.11$0.39$0.1121%3.55$297.11
$300.00$301.00Oct 23$0.12$0.88$0.1212%7.33$300.12
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$0.22$4.78$0.229%21.73$259.78
$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. 297 found (best R:R 1.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 29$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$285.00$286.00Oct 9$0.51$0.51$0.4955%1.04$285.51
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Sep 30$0.52$0.52$0.4854%1.08$284.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.27$0.27$0.7357%0.37$282.73
$279.00$278.00Sep 22$0.12$0.12$0.8882%0.14$278.88
$280.00$279.00Sep 21$0.10$0.10$0.9082%0.11$279.90
$281.00$280.00Sep 21$0.16$0.16$0.8475%0.19$280.84
$279.00$278.00Sep 23$0.15$0.15$0.8578%0.18$278.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.52, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6818.1%10.8%
$282.50Sep 21Sep 22$0.4011.2%12.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6318.6%10.8%
$282.50Sep 21Sep 22$0.3711.2%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.38% of stock, avg 4.17%)

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$1.39$0.16$1.55$280.45$283.550.55%
$285.00Sep 18$0.07$1.85$1.92$283.08$286.920.68%
$281.00Sep 18$2.29$0.07$2.36$278.64$283.360.83%
$284.00Sep 21$0.81$1.54$2.35$281.65$286.350.83%
$283.00Sep 21$1.33$1.06$2.39$280.61$285.390.84%
$282.50Sep 21$1.64$0.88$2.52$279.98$285.020.89%
$285.00Sep 21$0.45$2.19$2.64$282.36$287.640.93%
$282.00Sep 21$1.99$0.73$2.72$279.28$284.720.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.07$0.07$0.14$280.86$285.14
$285.00$282.00Sep 18$0.07$0.16$0.23$281.77$285.23
$284.00$281.00Sep 18$0.22$0.07$0.29$280.71$284.29
$284.00$282.00Sep 18$0.22$0.16$0.38$281.62$284.38
$288.00$280.00Sep 21$0.07$0.33$0.40$279.60$288.40
$287.00$280.00Sep 21$0.12$0.33$0.45$279.55$287.45
$286.00$280.00Sep 21$0.23$0.33$0.56$279.44$286.56
$288.00$281.00Sep 21$0.07$0.49$0.56$280.44$288.56
$287.00$281.00Sep 21$0.12$0.49$0.61$280.39$287.61
$285.00$283.00Sep 18$0.07$0.43$0.50$282.50$285.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269288/289Oct 9$0.48$0.5251%0.92$268.52$288.48
264/265290/291Oct 23$0.48$0.5251%0.92$264.52$290.48
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
271/272287/288Oct 2$0.47$0.5351%0.89$271.53$287.47
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
268/269289/290Oct 9$0.43$0.5755%0.75$268.57$289.43
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
268/269290/291Oct 23$0.51$0.4946%1.04$268.49$290.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.27$4.7312%17.52
$281.00$282.00$283.00Sep 18$0.16$0.8435%5.25
$282.00$283.00$284.00Sep 18$0.31$0.6953%2.23
$280.00$281.00$282.00Sep 22$0.06$0.9415%15.67
$284.00$285.00$286.00Sep 18$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.29$0.7153%2.45
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$255.00$260.00$265.00Oct 16$0.13$4.876%37.46
$284.00$285.00$286.00Sep 18$0.10$0.9023%9.00

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 $-4.25, 477 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.25$16.75
$261.00$272.001:2Sep 23-$0.60$10.40
$250.00$263.001:2Sep 22-$7.32$5.68
$268.00$274.001:2Sep 22-$3.42$2.58
$278.00$282.001:2Oct 1-$1.38$2.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.87$7.13
$300.00$292.001:2Sep 28-$0.88$7.12
$303.00$295.001:2Sep 22-$3.73$4.27
$306.00$297.001:2Sep 23-$4.88$4.12
$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. 194 found (best yield 2.49%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.050.490.3%2.49%2.76%4222
$285.00Oct 30$6.480.470.6%2.29%2.91%79207
$286.00Oct 30$5.950.451.0%2.10%3.08%4062
$287.00Oct 30$5.440.431.3%1.92%3.25%42106
$287.50Oct 30$5.200.421.5%1.84%3.34%4297
$288.00Oct 30$4.960.401.7%1.75%3.44%41108
$289.00Oct 30$4.510.382.0%1.59%3.63%1149
$284.00Oct 23$6.150.480.3%2.17%2.44%1213
$290.00Oct 30$4.090.362.4%1.44%3.83%5235
$285.00Oct 23$5.590.470.6%1.97%2.60%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 171,556
Total Puts 467,499
Put/Call Ratio 2.73
Net Difference -295,943

Prior's Put/Call Breakdown

Total Calls 153,398
Total Puts 384,543
Put/Call Ratio 2.51
Net Difference -231,145

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