Tour v528
IWM
iShares Russell 2000 ETF
$283.17 -0.79%
(9/18 10:55) ◀
|
Friday, September 18, 2026 (11:00am)
January 2026
|
▶ (9/18 11:05)
◀ 9/18 11:00 ▶

Option Volume

Detail
ℹ
Current (09/18 11:00am) 697,440
Calls: 192,458 (28%)
Puts: 504,982 (72%)
Prior (09/17) 628,679
Calls: 199,397 (32%)
Puts: 429,282 (68%)
Current vs Prior +10.94%
Calls: -3.48% (Calls)
Puts: +17.63% (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 -57.87%
Calls: -67.79%
Puts: -52.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:00am) $96.27M
Calls: $11.37M (12%)
Puts: $84.90M (88%)
Prior (09/17) $67.53M
Calls: $16.64M (25%)
Puts: $50.89M (75%)
Current vs Prior +42.56%
Calls: -31.65%
Puts: +66.82%
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 -79.65%
Calls: -95.56%
Puts: -60.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:00am) 2.62
Prior (09/17) 2.15
Current vs Prior +21.88%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +40.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:00am) 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% | 1.90%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% | -19.31%-40.11% | -19.31%-40.11% | -6.00%+54.55% | -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% | -35.51%-27.70% | -35.02%-61.09% | -26.11%-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% | -19.31%-40.11% | -19.31%-40.11% | -6.00%+54.55% | -0.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.02%
Calls: 1.69% | 0.77%
Puts: 2.94% | 1.26%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -37.06% | -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 -52.36% | -71.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($84.90M) vs calls ($11.37M). Extreme bearish P/C ratio of 2.62 - 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
11:00BEARISHBEARISHBEARISH
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 990 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.0443.23$43.140.4%--1.0026
$245.00Sep 1838.0338.23$38.130.5%--1.001.3K
$285.00Oct 235.545.57$5.560.5%620.46264
$286.00Oct 235.025.05$5.040.6%640.44141
$251.00Sep 1832.0332.23$32.130.6%11.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7746.98$46.880.4%--1.0026
$319.00Sep 1835.7735.96$35.870.5%11.00--
$315.00Sep 1831.7831.97$31.880.6%11.0014.8K
$320.00Sep 1836.7736.99$36.880.6%11.005
$318.00Sep 1834.7734.99$34.880.6%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 367 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 180.050.06$0.0616.7%32.2K0.0933.3K
$284.00Sep 180.180.19$0.195.3%33.5K0.252.2K
$283.00Sep 180.580.59$0.591.7%17.9K0.552.4K
$288.00Sep 210.060.07$0.0714.3%1880.051.9K
$287.00Sep 210.110.12$0.128.3%8150.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.140.15$0.156.7%31.2K0.2058.3K
$281.00Sep 180.060.07$0.0714.3%11.6K0.0915.8K
$283.00Sep 180.420.43$0.432.3%73.2K0.4576.6K
$278.00Sep 210.140.15$0.156.7%1610.081.3K
$277.00Sep 210.100.11$0.119.1%1820.061.2K

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
$240.00Sep 1843.0443.23$43.140.4%--1.0026
$245.00Sep 1838.0338.23$38.130.5%--1.001.3K
$250.00Sep 1833.0233.23$33.130.6%--1.00255
$251.00Sep 1832.0332.23$32.130.6%11.0022
$255.00Sep 1828.0228.23$28.130.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7746.98$46.880.4%--1.0026
$304.00Sep 1820.7720.98$20.881.0%--1.0015
$305.00Sep 1821.7721.96$21.870.9%11.001.0K
$306.00Sep 1822.7722.94$22.860.7%11.005
$310.00Sep 1826.7726.98$26.880.8%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,065 active (total vol 697.3K, top 73.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.180.19$0.195.3%33.5K0.252.2K
$285.00Sep 180.050.06$0.0616.7%32.2K0.0933.3K
$283.00Sep 180.580.59$0.591.7%17.9K0.552.4K
$293.00Sep 250.080.10$0.0922.2%17.6K0.042.6K
$286.00Sep 180.020.03$0.0333.3%9.2K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.420.43$0.432.3%73.2K0.4576.6K
$270.00Oct 161.691.72$1.711.8%49.4K0.1959.2K
$271.00Oct 161.831.86$1.851.6%43.7K0.2168.8K
$284.00Sep 181.001.03$1.022.9%41.9K0.7569.6K
$285.00Sep 181.861.92$1.893.2%34.0K0.9186.7K

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 19.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.0%16.7%19.8%1.9K1.5K
$284.00Sep 18Oct 3018.0%16.1%11.7%33.6K2.2K
$283.00Sep 18Oct 3018.0%16.4%10.2%17.9K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3020.0%16.7%19.8%31.3K58.5K
$284.00Sep 18Oct 3018.0%16.1%11.7%42.0K69.8K
$283.00Sep 18Oct 3018.0%16.4%10.2%73.3K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 8.26, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$296.00$297.00Oct 16$0.15$0.85$0.1516%5.67$296.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.54$4.46$0.5419%8.26$269.46
$260.00$255.00Oct 16$0.21$4.79$0.219%22.81$259.79
$265.00$260.00Oct 16$0.36$4.64$0.3613%12.89$264.64
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$250.00$245.00Oct 23$0.13$4.87$0.136%37.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.57$0.57$0.4352%1.33$284.57
$284.00$285.00Oct 30$0.57$0.57$0.4351%1.33$284.57
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Oct 1$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Oct 9$0.54$0.54$0.4652%1.17$284.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.28$0.28$0.7255%0.39$282.72
$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 23$0.19$0.19$0.3156%0.61$282.31
$283.00$282.50Sep 21$0.20$0.20$0.3052%0.67$282.80

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$0.7118.0%10.8%
$282.50Sep 21Sep 22$0.4011.1%12.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6718.0%10.8%
$282.50Sep 21Sep 22$0.3711.1%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.36% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.59$0.43$1.02$281.98$284.020.36%
$284.00Sep 18$0.19$1.02$1.21$282.79$285.210.43%
$282.00Sep 18$1.32$0.15$1.47$280.53$283.470.52%
$285.00Sep 18$0.06$1.89$1.95$283.05$286.950.69%
$281.00Sep 18$2.22$0.07$2.29$278.71$283.290.81%
$284.00Sep 21$0.79$1.59$2.38$281.62$286.380.84%
$283.00Sep 21$1.30$1.10$2.40$280.60$285.400.85%
$282.50Sep 21$1.60$0.90$2.50$280.00$285.000.88%
$285.00Sep 21$0.44$2.23$2.67$282.33$287.670.94%
$282.00Sep 21$1.94$0.74$2.68$279.32$284.680.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 1.71%)

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$0.15$0.21$281.79$285.21
$284.00$281.00Sep 18$0.19$0.07$0.26$280.74$284.26
$284.00$282.00Sep 18$0.19$0.15$0.34$281.66$284.34
$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$0.50$0.57$280.43$288.57
$287.00$281.00Sep 21$0.12$0.50$0.62$280.38$287.62
$285.00$283.00Sep 18$0.06$0.43$0.49$282.51$285.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.79, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
264/265290/291Oct 23$0.46$0.5451%0.85$264.54$290.46
272/273287/288Oct 2$0.48$0.5249%0.92$272.52$287.48
273/274287/288Oct 2$0.50$0.5047%1.00$273.50$287.50
265/266290/291Oct 23$0.47$0.5350%0.89$265.53$290.47
263/264291/292Oct 30$0.47$0.5350%0.89$263.53$291.47
264/265291/292Oct 30$0.48$0.5249%0.92$264.52$291.48
266/267290/291Oct 23$0.48$0.5249%0.92$266.52$290.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$281.00$282.00$283.00Sep 18$0.17$0.8336%4.88
$282.00$283.00$284.00Sep 18$0.33$0.6755%2.03
$283.00$284.00$285.00Sep 18$0.27$0.7346%2.70
$280.00$281.00$282.00Sep 21$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$250.00$255.00$260.00Oct 16$0.05$4.954%99.00
$282.00$283.00$284.00Sep 18$0.31$0.6955%2.23
$280.00$281.00$282.00Sep 21$0.07$0.9318%13.29
$255.00$260.00$265.00Oct 16$0.15$4.857%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 497 found (best net $-4.22, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.22$16.78
$261.00$272.001:2Sep 23-$0.48$10.52
$250.00$263.001:2Sep 22-$7.26$5.74
$268.00$274.001:2Sep 22-$3.35$2.65
$281.00$282.001:2Sep 18-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.93$7.07
$300.00$292.001:2Sep 28-$0.92$7.08
$303.00$295.001:2Sep 22-$3.84$4.16
$306.00$297.001:2Sep 23-$4.92$4.08
$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. 192 found (best yield 2.46%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.980.490.3%2.46%2.76%4222
$285.00Oct 30$6.420.470.7%2.27%2.91%79207
$286.00Oct 30$5.890.451.0%2.08%3.08%4462
$287.00Oct 30$5.390.431.4%1.90%3.26%43106
$287.50Oct 30$5.150.411.5%1.82%3.35%4497
$288.00Oct 30$4.900.401.7%1.73%3.44%42108
$289.00Oct 30$4.450.382.1%1.57%3.63%1149
$284.00Oct 23$6.090.480.3%2.15%2.44%1213
$290.00Oct 30$4.030.362.4%1.42%3.84%5235
$285.00Oct 23$5.540.460.7%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 192,458
Total Puts 504,982
Put/Call Ratio 2.62
Net Difference -312,524

Prior's Put/Call Breakdown

Total Calls 199,397
Total Puts 429,282
Put/Call Ratio 2.15
Net Difference -229,885

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