Tour v528
IWM
iShares Russell 2000 ETF
$283.19 -0.79%
(9/18 10:50) ◀
|
Friday, September 18, 2026 (10:55am)
January 2026
|
▶ (9/18 11:00)
◀ 9/18 10:55 ▶

Option Volume

Detail
ℹ
Current (09/18 10:55am) 691,661
Calls: 188,635 (27%)
Puts: 503,026 (73%)
Prior (09/17) 608,826
Calls: 192,742 (32%)
Puts: 416,084 (68%)
Current vs Prior +13.61%
Calls: -2.13% (Calls)
Puts: +20.90% (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 -58.22%
Calls: -68.43%
Puts: -52.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 10:55am) $95.46M
Calls: $11.01M (12%)
Puts: $84.46M (88%)
Prior (09/17) $67.20M
Calls: $15.82M (24%)
Puts: $51.38M (76%)
Current vs Prior +42.06%
Calls: -30.41%
Puts: +64.37%
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 -79.82%
Calls: -95.70%
Puts: -61.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:55am) 2.67
Prior (09/17) 2.16
Current vs Prior +23.53%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +42.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 10:55am) 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 -40.12% | -19.03%-40.12% | -19.04%-40.12% | -5.66%+54.53% | -0.87%
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 -50.85% | -35.29%-27.71% | -34.81%-61.10% | -25.84%-46.58% | -14.29%
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 -40.12% | -19.03%-40.12% | -19.04%-40.12% | -5.66%+54.53% | -0.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.45%
Calls: 1.64% | 2.27%
Puts: 2.00% | 0.63%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -50.41% | -59.61%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -62.46% | -59.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($84.46M) vs calls ($11.01M). Extreme bearish P/C ratio of 2.67 - 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
10:55BEARISHBEARISHBEARISH
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 1,007 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1143.29$43.200.4%--1.0026
$245.00Sep 1838.1138.32$38.220.5%--1.001.3K
$230.00Sep 2253.0953.39$53.240.6%301.0030
$272.00Oct 1613.9013.98$13.940.6%230.78106
$269.00Oct 3017.7917.90$17.850.6%--0.7839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7146.88$46.800.4%--1.0026
$310.00Sep 1826.7526.88$26.820.5%--1.008.0K
$320.00Sep 1836.6836.89$36.780.6%11.005
$319.00Sep 1835.6835.89$35.780.6%11.00--
$318.00Sep 1834.6834.89$34.780.6%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%32.1K0.0933.3K
$284.00Sep 180.190.20$0.205.0%32.6K0.262.2K
$283.00Sep 180.600.61$0.611.6%17.6K0.562.4K
$288.00Sep 210.060.07$0.0714.3%1800.051.9K
$287.00Sep 210.110.12$0.128.3%8110.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.060.07$0.0714.3%11.6K0.0915.8K
$282.00Sep 180.150.16$0.166.3%31.1K0.2058.3K
$283.00Sep 180.420.43$0.432.3%72.6K0.4476.6K
$277.50Sep 210.120.13$0.137.7%460.071.0K
$278.00Sep 210.150.16$0.166.3%1600.091.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 492 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.1511.39$11.272.1%11.00--
$274.00Sep 219.189.40$9.292.4%--1.0019
$230.00Sep 2253.0953.39$53.240.6%301.0030
$240.00Sep 2243.0443.39$43.220.8%11.00--
$250.00Sep 2233.1233.40$33.260.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.743.90$3.824.2%1.3K1.0020.5K
$288.00Sep 184.754.89$4.822.9%16.4K1.0072.4K
$289.00Sep 185.745.89$5.822.6%1021.0039.4K
$290.00Sep 186.796.88$6.841.3%3.6K1.0032.7K
$291.00Sep 187.747.89$7.821.9%851.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,058 active (total vol 691.6K, top 72.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.190.20$0.205.0%32.6K0.262.2K
$285.00Sep 180.050.06$0.0616.7%32.1K0.0933.3K
$283.00Sep 180.600.61$0.611.6%17.6K0.562.4K
$293.00Sep 250.090.10$0.1010.0%17.6K0.042.6K
$286.00Sep 180.020.03$0.0333.3%9.1K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.420.43$0.432.3%72.6K0.4476.6K
$270.00Oct 161.691.72$1.711.8%49.4K0.1959.2K
$271.00Oct 161.831.87$1.852.2%43.7K0.2168.8K
$284.00Sep 180.991.01$1.002.0%41.9K0.7569.6K
$285.00Sep 181.831.92$1.884.8%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 13.9%, max 20.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.1%16.7%20.3%1.9K1.5K
$283.00Sep 18Oct 3018.4%16.4%11.7%17.6K2.4K
$284.00Sep 18Oct 3017.7%16.2%9.7%32.6K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.1%16.7%20.3%31.2K58.5K
$283.00Sep 18Oct 3018.4%16.4%11.7%72.6K76.7K
$284.00Sep 18Oct 3017.7%16.2%9.7%41.9K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 8.26, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$288.00$289.00Sep 23$0.10$0.90$0.1013%9.00$288.10
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$298.00$299.00Oct 23$0.15$0.85$0.1516%5.67$298.15
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
$250.00$245.00Oct 23$0.13$4.87$0.136%37.46$249.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 2$0.53$0.53$0.4753%1.13$284.53
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 1$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.27$0.27$0.7356%0.37$282.73
$283.00$282.50Sep 21$0.20$0.20$0.3052%0.67$282.80
$282.50$282.00Sep 21$0.16$0.16$0.3458%0.47$282.34
$283.00$282.50Sep 22$0.20$0.20$0.3052%0.67$282.80
$276.00$275.00Sep 25$0.11$0.11$0.8984%0.12$275.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.54, cheapest $0.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7118.4%10.9%
$282.50Sep 21Sep 22$0.4011.1%13.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6718.4%10.8%
$282.50Sep 21Sep 22$0.3811.1%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.37% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.61$0.43$1.04$281.96$284.040.37%
$284.00Sep 18$0.20$1.00$1.20$282.80$285.200.42%
$282.00Sep 18$1.34$0.16$1.50$280.50$283.500.53%
$285.00Sep 18$0.06$1.88$1.94$283.06$286.940.69%
$281.00Sep 18$2.24$0.07$2.31$278.69$283.310.82%
$284.00Sep 21$0.81$1.58$2.39$281.61$286.390.84%
$283.00Sep 21$1.32$1.10$2.42$280.58$285.420.85%
$282.50Sep 21$1.62$0.90$2.52$279.98$285.020.89%
$282.00Sep 21$1.96$0.74$2.70$279.30$284.700.95%
$285.00Sep 21$0.46$2.23$2.69$282.31$287.690.95%

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$0.20$0.07$0.27$280.73$284.27
$284.00$282.00Sep 18$0.20$0.16$0.36$281.64$284.36
$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
$285.00$283.00Sep 18$0.06$0.43$0.49$282.51$285.49
$287.00$281.00Sep 21$0.12$0.49$0.61$280.39$287.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271288/289Oct 9$0.51$0.4948%1.04$270.49$288.51
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
264/265290/291Oct 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
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
272/273288/289Oct 9$0.53$0.4745%1.13$272.47$288.53
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.15$4.859%32.33
$240.00$245.00$250.00Oct 16$0.08$4.926%61.50
$265.00$270.00$275.00Sep 30$0.27$4.7312%17.52
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$282.00$283.00$284.00Sep 18$0.32$0.6855%2.12
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$0.30$0.7055%2.33
$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$0.18$0.8236%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 496 found (best net $-4.26, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.26$16.74
$261.00$272.001:2Sep 23-$0.59$10.41
$250.00$263.001:2Sep 22-$7.24$5.76
$268.00$274.001:2Sep 22-$3.38$2.62
$281.00$282.001:2Sep 18-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.83$7.17
$300.00$292.001:2Sep 28-$0.92$7.08
$303.00$295.001:2Sep 22-$3.79$4.21
$306.00$297.001:2Sep 23-$4.84$4.16
$285.00$284.001:2Sep 18-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.47%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.000.490.3%2.47%2.76%4222
$285.00Oct 30$6.440.470.6%2.27%2.91%79207
$286.00Oct 30$5.910.451.0%2.09%3.08%4462
$287.00Oct 30$5.410.431.4%1.91%3.26%43106
$287.50Oct 30$5.170.411.5%1.83%3.35%4497
$288.00Oct 30$4.930.401.7%1.74%3.44%41108
$289.00Oct 30$4.480.382.0%1.58%3.63%1149
$290.00Oct 30$4.060.362.4%1.43%3.84%5235
$284.00Oct 23$6.110.480.3%2.16%2.44%1213
$285.00Oct 23$5.560.460.6%1.96%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 188,635
Total Puts 503,026
Put/Call Ratio 2.67
Net Difference -314,391

Prior's Put/Call Breakdown

Total Calls 192,742
Total Puts 416,084
Put/Call Ratio 2.16
Net Difference -223,342

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