Tour v528
IWM
iShares Russell 2000 ETF
$283.08 -0.82%
(9/18 10:40) ◀
|
Friday, September 18, 2026 (10:45am)
January 2026
|
▶ (9/18 10:50)
◀ 9/18 10:45 ▶

Option Volume

Detail
ℹ
Current (09/18 10:45am) 660,304
Calls: 177,657 (27%)
Puts: 482,647 (73%)
Prior (09/17) 569,951
Calls: 177,441 (31%)
Puts: 392,510 (69%)
Current vs Prior +15.85%
Calls: +0.12% (Calls)
Puts: +22.96% (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 -60.12%
Calls: -70.27%
Puts: -54.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:45am) $96.21M
Calls: $10.22M (11%)
Puts: $85.99M (89%)
Prior (09/17) $60.62M
Calls: $17.49M (29%)
Puts: $43.13M (71%)
Current vs Prior +58.70%
Calls: -41.55%
Puts: +99.35%
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 -79.66%
Calls: -96.01%
Puts: -60.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:45am) 2.72
Prior (09/17) 2.21
Current vs Prior +22.81%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +45.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:45am) 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% | 1.04%0.60% | 1.04%0.60% | 1.94%0.60% | 4.02%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -37.12% | -17.60%-37.12% | -17.61%-37.12% | -4.40%+62.27% | -0.22%
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 -48.38% | -34.15%-24.08% | -33.65%-59.15% | -24.85%-43.91% | -13.73%
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 -37.12% | -17.60%-37.12% | -17.61%-37.12% | -4.40%+62.27% | -0.22%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.38%
Calls: 1.75% | 1.57%
Puts: 0.89% | 1.19%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -64.03% | -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 -72.78% | -61.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($85.99M) vs calls ($10.22M). Elevated premium activity with dollar volume up 59% 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
10:45BEARISHBEARISHBEARISH
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 990 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.9343.14$43.040.5%--1.0026
$283.00Sep 232.032.04$2.040.5%4520.50111
$230.00Sep 2252.9653.23$53.100.5%301.0030
$245.00Sep 1837.9238.14$38.030.6%--1.001.3K
$240.00Sep 2242.9743.24$43.110.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8647.06$46.960.4%--1.0026
$320.00Sep 1836.8637.07$36.970.6%11.005
$319.00Sep 1835.8636.07$35.970.6%11.00--
$317.00Sep 1833.8634.07$33.970.6%31.00--
$315.00Sep 1831.8632.07$31.970.7%11.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 351 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%31.1K0.0933.3K
$284.00Sep 180.180.19$0.195.3%29.8K0.242.2K
$283.00Sep 180.570.58$0.571.8%15.9K0.522.4K
$288.00Sep 210.050.06$0.0616.7%1770.051.9K
$287.00Sep 210.110.12$0.128.3%7930.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.070.08$0.0812.5%11.0K0.1015.8K
$282.00Sep 180.190.21$0.2010.0%30.1K0.2358.3K
$283.00Sep 180.510.52$0.521.9%68.6K0.4876.6K
$277.50Sep 210.130.14$0.147.1%430.081.0K
$277.00Sep 210.110.12$0.128.3%1780.071.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 490 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.9343.14$43.040.5%--1.0026
$245.00Sep 1837.9238.14$38.030.6%--1.001.3K
$250.00Sep 1832.9233.14$33.030.7%--1.00255
$251.00Sep 1831.9232.14$32.030.7%11.0022
$255.00Sep 1827.9228.14$28.030.8%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8647.06$46.960.4%--1.0026
$304.00Sep 1820.8421.07$20.961.1%--1.0015
$305.00Sep 1821.8622.07$21.971.0%11.001.0K
$306.00Sep 1822.8623.07$22.970.9%11.005
$310.00Sep 1826.8727.06$26.970.7%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,038 active (total vol 660.2K, top 68.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%31.1K0.0933.3K
$284.00Sep 180.180.19$0.195.3%29.8K0.242.2K
$283.00Sep 180.570.58$0.571.8%15.9K0.522.4K
$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 180.510.52$0.521.9%68.6K0.4876.6K
$270.00Oct 161.741.77$1.761.7%48.8K0.1959.2K
$271.00Oct 161.891.92$1.901.6%43.7K0.2168.8K
$284.00Sep 181.111.12$1.120.9%40.5K0.7669.6K
$285.00Sep 181.952.01$1.983.0%33.6K0.9186.7K

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 18.1%, max 22.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.6%16.8%22.9%1.8K1.5K
$283.00Sep 18Oct 3019.2%16.5%16.3%15.9K2.4K
$284.00Sep 18Oct 3018.7%16.2%15.2%29.8K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.6%16.8%22.9%30.1K58.5K
$283.00Sep 18Oct 3019.2%16.5%16.3%68.6K76.7K
$284.00Sep 18Oct 3018.7%16.2%15.2%40.5K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 8.09, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
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$0.36$4.64$0.3614%12.89$264.64
$250.00$245.00Oct 30$0.19$4.81$0.198%25.32$249.81
$260.00$255.00Oct 16$0.24$4.76$0.249%19.83$259.76
$250.00$245.00Oct 23$0.14$4.86$0.146%34.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 1.08, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 1$0.52$0.52$0.4854%1.08$284.52
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Sep 30$0.51$0.51$0.4954%1.04$284.51
$285.00$286.00Oct 9$0.50$0.50$0.5056%1.00$285.50
$284.00$285.00Sep 29$0.50$0.50$0.5055%1.00$284.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.32$0.32$0.6852%0.47$282.68
$282.00$281.00Sep 18$0.12$0.12$0.8877%0.14$281.88
$280.00$279.00Sep 21$0.12$0.12$0.8881%0.14$279.88
$281.00$280.00Sep 21$0.18$0.18$0.8273%0.22$280.82
$276.00$275.00Sep 24$0.10$0.10$0.9085%0.11$275.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.53, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7019.2%11.0%
$282.50Sep 21Sep 22$0.4011.4%13.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6519.2%11.0%
$282.50Sep 21Sep 22$0.3811.4%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.39% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.57$0.52$1.09$281.91$284.090.39%
$284.00Sep 18$0.19$1.12$1.31$282.69$285.310.46%
$282.00Sep 18$1.27$0.20$1.47$280.53$283.470.52%
$285.00Sep 18$0.06$1.98$2.04$282.96$287.040.72%
$281.00Sep 18$2.15$0.08$2.23$278.77$283.230.79%
$283.00Sep 21$1.27$1.17$2.44$280.56$285.440.86%
$284.00Sep 21$0.78$1.68$2.46$281.54$286.460.87%
$282.50Sep 21$1.57$0.97$2.54$279.96$285.040.90%
$282.00Sep 21$1.91$0.81$2.72$279.28$284.720.96%
$285.00Sep 21$0.44$2.36$2.80$282.20$287.800.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.05% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.06$0.08$0.14$280.86$285.14
$285.00$282.00Sep 18$0.06$0.20$0.26$281.74$285.26
$284.00$281.00Sep 18$0.19$0.08$0.27$280.73$284.27
$284.00$282.00Sep 18$0.19$0.20$0.39$281.61$284.39
$287.00$280.00Sep 21$0.12$0.37$0.49$279.51$287.49
$286.00$280.00Sep 21$0.23$0.37$0.60$279.40$286.60
$287.00$281.00Sep 21$0.12$0.55$0.67$280.33$287.67
$285.00$280.00Sep 21$0.44$0.37$0.81$279.19$285.81
$286.00$281.00Sep 21$0.23$0.55$0.78$280.22$286.78
$284.00$283.00Sep 18$0.19$0.52$0.71$282.29$284.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
264/265291/292Oct 30$0.50$0.5049%1.00$264.50$291.50
263/264291/292Oct 23$0.44$0.5655%0.79$263.56$291.44
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
269/270288/289Oct 9$0.48$0.5250%0.92$269.52$288.48
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.17$4.8310%28.41
$265.00$270.00$275.00Sep 30$0.28$4.7213%16.86
$281.00$282.00$283.00Sep 18$0.18$0.8239%4.56
$282.00$283.00$284.00Sep 18$0.32$0.6853%2.12
$263.00$266.00$269.00Oct 23$0.07$2.936%41.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$282.00$283.00$284.00Sep 18$0.28$0.7253%2.57
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50
$281.00$282.00$283.00Sep 18$0.20$0.8038%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 494 found (best net $-4.11, 484 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.11$16.89
$261.00$272.001:2Sep 23-$0.43$10.57
$250.00$263.001:2Sep 22-$7.13$5.87
$268.00$274.001:2Sep 22-$3.31$2.69
$278.00$282.001:2Oct 1-$1.36$2.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.00$7.00
$300.00$292.001:2Sep 28-$1.04$6.96
$303.00$295.001:2Sep 22-$3.92$4.08
$306.00$297.001:2Sep 23-$4.98$4.02
$285.00$284.001:2Sep 18-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 2.44%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.910.480.3%2.44%2.77%4222
$285.00Oct 30$6.410.470.7%2.26%2.94%79207
$286.00Oct 30$5.870.451.0%2.07%3.11%4462
$287.00Oct 30$5.370.421.4%1.90%3.28%42106
$287.50Oct 30$5.130.411.6%1.81%3.37%4297
$288.00Oct 30$4.890.401.7%1.73%3.47%41108
$289.00Oct 30$4.440.382.1%1.57%3.66%1149
$290.00Oct 30$4.030.362.4%1.42%3.87%5235
$284.00Oct 23$6.010.480.3%2.12%2.45%1213
$285.00Oct 23$5.520.460.7%1.95%2.63%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 177,657
Total Puts 482,647
Put/Call Ratio 2.72
Net Difference -304,990

Prior's Put/Call Breakdown

Total Calls 177,441
Total Puts 392,510
Put/Call Ratio 2.21
Net Difference -215,069

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