Tour v528
IWM
iShares Russell 2000 ETF
$283.27 -0.76%
(9/18 10:45) ◀
|
Friday, September 18, 2026 (10:50am)
January 2026
|
▶ (9/18 10:55)
◀ 9/18 10:50 ▶

Option Volume

Detail
ℹ
Current (09/18 10:50am) 675,215
Calls: 180,948 (27%)
Puts: 494,267 (73%)
Prior (09/17) 593,888
Calls: 187,484 (32%)
Puts: 406,404 (68%)
Current vs Prior +13.69%
Calls: -3.49% (Calls)
Puts: +21.62% (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 -59.22%
Calls: -69.71%
Puts: -53.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:50am) $93.32M
Calls: $10.92M (12%)
Puts: $82.40M (88%)
Prior (09/17) $63.71M
Calls: $17.58M (28%)
Puts: $46.13M (72%)
Current vs Prior +46.49%
Calls: -37.85%
Puts: +78.63%
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 -80.27%
Calls: -95.74%
Puts: -62.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:50am) 2.73
Prior (09/17) 2.17
Current vs Prior +26.01%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +46.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:50am) 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 0.57% | 1.02%0.57% | 1.02%0.57% | 1.91%0.57% | 3.99%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -39.77% | -19.06%-39.76% | -19.05%-39.76% | -5.51%+55.45% | -0.81%
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 -50.56% | -35.31%-27.28% | -34.82%-60.87% | -25.72%-46.27% | -14.24%
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 -39.77% | -19.06%-39.76% | -19.05%-39.76% | -5.51%+55.45% | -0.81%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 0.69%
Calls: 1.49% | 0.73%
Puts: 3.16% | 0.65%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -36.51% | -80.78%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -51.94% | -80.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($82.40M) vs calls ($10.92M). 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
10:50BEARISHBEARISHBEARISH
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 993 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1243.30$43.210.4%--1.0026
$230.00Sep 2253.1453.39$53.270.5%301.0030
$283.00Oct 307.647.68$7.660.5%90.5132
$245.00Sep 1838.1138.31$38.210.5%--1.001.3K
$265.00Oct 3021.2921.41$21.350.6%--0.8355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6746.91$46.790.5%--1.0026
$318.00Sep 1834.6834.87$34.780.5%31.00--
$317.00Sep 1833.6833.87$33.780.6%31.00--
$320.00Sep 1836.6736.88$36.780.6%11.005
$315.00Sep 1831.6831.88$31.780.6%11.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%31.4K0.0933.3K
$284.00Sep 180.210.22$0.224.5%30.6K0.272.2K
$283.00Sep 180.660.67$0.671.5%16.4K0.572.4K
$288.00Sep 210.060.07$0.0714.3%1780.051.9K
$287.00Sep 210.120.13$0.137.7%8060.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.060.07$0.0714.3%11.2K0.0915.8K
$282.00Sep 180.150.16$0.166.3%30.5K0.2058.3K
$283.00Sep 180.390.40$0.402.5%70.7K0.4376.6K
$284.00Sep 180.930.96$0.953.2%41.5K0.7369.6K
$280.00Sep 210.310.33$0.326.3%2.0K0.177.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 491 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1243.30$43.210.4%--1.0026
$245.00Sep 1838.1138.31$38.210.5%--1.001.3K
$250.00Sep 1833.1233.33$33.220.6%--1.00255
$251.00Sep 1832.0932.31$32.200.7%11.0022
$255.00Sep 1828.1228.31$28.220.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6746.91$46.790.5%--1.0026
$304.00Sep 1820.6720.91$20.791.2%--1.0015
$305.00Sep 1821.6921.91$21.801.0%11.001.0K
$306.00Sep 1822.6722.91$22.791.1%11.005
$310.00Sep 1826.6726.91$26.790.9%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 675.1K, top 70.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%31.4K0.0933.3K
$284.00Sep 180.210.22$0.224.5%30.6K0.272.2K
$283.00Sep 180.660.67$0.671.5%16.4K0.572.4K
$293.00Sep 250.090.10$0.1010.0%15.1K0.042.6K
$286.00Sep 180.020.03$0.0333.3%9.1K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.390.40$0.402.5%70.7K0.4376.6K
$270.00Oct 161.691.72$1.711.8%48.9K0.1959.2K
$271.00Oct 161.831.86$1.851.6%43.7K0.2068.8K
$284.00Sep 180.930.96$0.953.2%41.5K0.7369.6K
$285.00Sep 181.761.83$1.803.9%33.8K0.9186.7K

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 14.7%, max 21.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.4%16.7%21.7%1.8K1.5K
$283.00Sep 18Oct 3018.6%16.4%12.9%16.4K2.4K
$284.00Sep 18Oct 3017.7%16.2%9.6%30.6K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.4%16.7%21.7%30.6K58.5K
$283.00Sep 18Oct 3018.6%16.4%12.9%70.7K76.7K
$284.00Sep 18Oct 3017.7%16.2%9.6%41.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 8.26, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.00$292.50Oct 9$0.10$0.40$0.1021%4.00$292.10
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$287.00$288.00Sep 22$0.11$0.89$0.1115%8.09$287.11
$293.00$294.00Oct 2$0.11$0.89$0.1112%8.09$293.11
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$0.35$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$0.18$4.82$0.187%26.78$249.82
$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 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 16$0.56$0.56$0.4452%1.27$284.56
$286.00$287.00Oct 23$0.51$0.51$0.4956%1.04$286.51
$284.00$285.00Sep 30$0.52$0.52$0.4854%1.08$284.52
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.24$0.24$0.7657%0.32$282.76
$282.50$282.00Sep 21$0.16$0.16$0.3459%0.47$282.34
$280.00$279.00Sep 22$0.16$0.16$0.8477%0.19$279.84
$281.00$280.00Sep 21$0.16$0.16$0.8475%0.19$280.84
$282.50$282.00Sep 23$0.18$0.18$0.3256%0.56$282.32

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$0.7018.6%10.9%
$282.50Sep 21Sep 22$0.4011.2%13.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6518.6%10.9%
$282.50Sep 21Sep 22$0.3811.2%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.38% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.67$0.40$1.07$281.93$284.070.38%
$284.00Sep 18$0.22$0.95$1.17$282.83$285.170.41%
$282.00Sep 18$1.42$0.16$1.58$280.42$283.580.56%
$285.00Sep 18$0.06$1.80$1.86$283.14$286.860.66%
$284.00Sep 21$0.84$1.53$2.37$281.63$286.370.84%
$281.00Sep 18$2.33$0.07$2.40$278.60$283.400.85%
$283.00Sep 21$1.37$1.05$2.42$280.58$285.420.85%
$282.50Sep 21$1.68$0.87$2.55$279.95$285.050.90%
$285.00Sep 21$0.47$2.17$2.64$282.36$287.640.93%
$282.00Sep 21$2.03$0.71$2.74$279.26$284.740.97%

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$0.06$0.07$0.13$280.87$285.13
$285.00$282.00Sep 18$0.06$0.16$0.22$281.78$285.22
$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$0.32$0.39$279.61$288.39
$287.00$280.00Sep 21$0.13$0.32$0.45$279.55$287.45
$286.00$280.00Sep 21$0.25$0.32$0.57$279.43$286.57
$288.00$281.00Sep 21$0.07$0.48$0.55$280.45$288.55
$285.00$283.00Sep 18$0.06$0.40$0.46$282.54$285.46
$287.00$281.00Sep 21$0.13$0.48$0.61$280.39$287.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 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
262/263291/292Oct 30$0.48$0.5251%0.92$262.52$291.48
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
266/267291/292Oct 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
268/269290/291Oct 9$0.40$0.6058%0.67$268.60$290.40
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
271/272288/289Oct 9$0.51$0.4947%1.04$271.49$288.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.24$4.7612%19.83
$282.00$283.00$284.00Sep 18$0.30$0.7054%2.33
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$281.00$282.00$283.00Sep 18$0.16$0.8434%5.25
$283.00$284.00$285.00Sep 18$0.29$0.7148%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$281.00$282.00$283.00Sep 18$0.15$0.8534%5.67
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$282.00$283.00$284.00Sep 18$0.31$0.6954%2.23
$255.00$260.00$265.00Oct 16$0.13$4.876%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 491 found (best net $-4.27, 481 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.27$16.73
$261.00$272.001:2Sep 23-$0.68$10.32
$250.00$263.001:2Sep 22-$7.34$5.66
$268.00$274.001:2Sep 22-$3.46$2.54
$281.00$282.001:2Sep 18-$0.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.84$7.16
$300.00$292.001:2Sep 28-$0.85$7.15
$303.00$295.001:2Sep 22-$3.65$4.35
$306.00$297.001:2Sep 23-$4.82$4.18
$285.00$284.001:2Sep 18-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.49%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.060.490.3%2.49%2.75%4222
$285.00Oct 30$6.500.470.6%2.29%2.91%79207
$286.00Oct 30$5.950.451.0%2.10%3.06%4462
$287.00Oct 30$5.450.431.3%1.92%3.24%43106
$287.50Oct 30$5.210.421.5%1.84%3.33%4497
$288.00Oct 30$4.960.411.7%1.75%3.42%41108
$289.00Oct 30$4.510.382.0%1.59%3.61%1149
$290.00Oct 30$4.090.362.4%1.44%3.82%5235
$284.00Oct 23$6.150.480.3%2.17%2.43%1213
$285.00Oct 23$5.600.470.6%1.98%2.59%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 180,948
Total Puts 494,267
Put/Call Ratio 2.73
Net Difference -313,319

Prior's Put/Call Breakdown

Total Calls 187,484
Total Puts 406,404
Put/Call Ratio 2.17
Net Difference -218,920

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