Tour v528
IWM
iShares Russell 2000 ETF
$282.90 -0.89%
(9/18 11:05) ◀
|
Friday, September 18, 2026 (11:10am)
January 2026
|
▶ (9/18 11:15)
◀ 9/18 11:10 ▶

Option Volume

Detail
ℹ
Current (09/18 11:10am) 718,391
Calls: 202,670 (28%)
Puts: 515,721 (72%)
Prior (09/17) 659,343
Calls: 208,502 (32%)
Puts: 450,841 (68%)
Current vs Prior +8.96%
Calls: -2.80% (Calls)
Puts: +14.39% (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 -56.61%
Calls: -66.08%
Puts: -51.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:10am) $102.52M
Calls: $11.03M (11%)
Puts: $91.49M (89%)
Prior (09/17) $70.81M
Calls: $16.84M (24%)
Puts: $53.98M (76%)
Current vs Prior +44.78%
Calls: -34.46%
Puts: +69.49%
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 -78.33%
Calls: -95.69%
Puts: -57.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:10am) 2.54
Prior (09/17) 2.16
Current vs Prior +17.68%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +36.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:10am) 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% | 0.94%0.58% | 0.94%0.58% | 1.95%0.58% | 4.05%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -39.31% | -25.94%-39.31% | -25.94%-39.31% | -3.64%+56.62% | +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 -50.19% | -40.81%-26.73% | -40.36%-60.57% | -24.26%-45.86% | -13.07%
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 -39.31% | -25.94%-39.31% | -25.94%-39.31% | -3.64%+56.62% | +0.54%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 1.11%
Calls: 3.67% | 1.39%
Puts: 3.70% | 0.83%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +0.54% | -69.08%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -23.90% | -68.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($91.49M) vs calls ($11.03M). Extreme bearish P/C ratio of 2.54 - 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
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
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 995 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8442.97$42.910.3%--1.0026
$251.00Sep 1831.8331.97$31.900.4%11.0022
$245.00Sep 1837.8438.01$37.920.4%--1.001.3K
$230.00Sep 2252.8053.06$52.930.5%301.0030
$250.00Sep 1832.8433.01$32.920.5%--1.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.0347.17$47.100.3%--1.0026
$319.00Sep 1836.0336.14$36.090.3%11.00--
$318.00Sep 1835.0335.15$35.090.3%31.00--
$320.00Sep 1837.0337.17$37.100.4%11.005
$310.00Sep 1827.0327.16$27.100.5%--1.008.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.36, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.13$0.137.7%36.3K0.192.2K
$283.00Sep 180.430.44$0.442.3%19.7K0.472.4K
$287.00Sep 210.090.10$0.1010.0%8190.071.5K
$288.00Sep 210.050.06$0.0616.7%2120.041.9K
$286.00Sep 210.190.20$0.205.0%1.5K0.131.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.060.07$0.0714.3%12.2K0.1015.8K
$282.00Sep 180.180.20$0.1910.5%33.5K0.2458.3K
$283.00Sep 180.530.55$0.543.7%75.4K0.5376.6K
$277.00Sep 210.100.11$0.119.1%1880.061.2K
$276.00Sep 210.070.08$0.0812.5%2070.04776

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 1842.8442.97$42.910.3%--1.0026
$245.00Sep 1837.8438.01$37.920.4%--1.001.3K
$250.00Sep 1832.8433.01$32.920.5%--1.00255
$251.00Sep 1831.8331.97$31.900.4%11.0022
$255.00Sep 1827.8528.01$27.930.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.0347.17$47.100.3%--1.0026
$304.00Sep 1821.0321.16$21.100.6%--1.0015
$305.00Sep 1822.0322.16$22.100.6%11.001.0K
$306.00Sep 1823.0323.16$23.100.6%11.005
$310.00Sep 1827.0327.16$27.100.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,077 active (total vol 718.3K, top 75.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.13$0.137.7%36.3K0.192.2K
$285.00Sep 180.040.05$0.0520.0%33.3K0.0733.3K
$283.00Sep 180.430.44$0.442.3%19.7K0.472.4K
$293.00Sep 250.080.10$0.0922.2%17.6K0.042.6K
$286.00Sep 180.020.03$0.0333.3%9.3K0.046.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.530.55$0.543.7%75.4K0.5376.6K
$270.00Oct 161.731.76$1.751.7%49.4K0.2059.2K
$271.00Oct 161.881.91$1.901.6%43.7K0.2168.8K
$284.00Sep 181.221.24$1.231.6%42.2K0.8169.6K
$285.00Sep 182.112.18$2.153.3%34.6K0.9386.7K

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 11.9%, max 15.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3019.1%16.6%15.0%2.1K1.5K
$284.00Sep 18Oct 3017.9%16.1%11.2%36.3K2.2K
$283.00Sep 18Oct 3017.9%16.4%9.6%19.8K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3019.1%16.6%15.0%33.6K58.5K
$284.00Sep 18Oct 3017.9%16.1%11.2%42.3K69.8K
$283.00Sep 18Oct 3017.9%16.4%9.6%75.4K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 7.93, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$283.00Sep 18$0.65$0.35$0.6576%0.54$282.65
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$293.00$294.00Oct 2$0.10$0.90$0.1011%9.00$293.10
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$299.00$300.00Oct 23$0.13$0.87$0.1313%6.69$299.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.56$4.44$0.5620%7.93$269.44
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$250.00$245.00Oct 30$0.19$4.81$0.198%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. 299 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.57$0.57$0.4352%1.33$284.57
$283.00$284.00Oct 9$0.58$0.58$0.4250%1.38$283.58
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$283.00$284.00Oct 23$0.58$0.58$0.4250%1.38$283.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 18$0.12$0.12$0.8876%0.14$281.88
$280.00$279.00Sep 21$0.12$0.12$0.8881%0.14$279.88
$275.00$274.00Sep 25$0.10$0.10$0.9086%0.11$274.90
$277.00$276.00Sep 23$0.10$0.10$0.9085%0.11$276.90
$279.00$278.00Sep 22$0.13$0.13$0.8781%0.15$278.87

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$0.7117.9%11.6%
$282.50Sep 21Sep 22$0.4011.0%12.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6717.9%11.6%
$282.50Sep 21Sep 22$0.3711.0%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.35% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.44$0.54$0.98$282.02$283.980.35%
$282.00Sep 18$1.09$0.19$1.28$280.72$283.280.45%
$284.00Sep 18$0.13$1.23$1.36$282.64$285.360.48%
$281.00Sep 18$1.97$0.07$2.04$278.96$283.040.72%
$285.00Sep 18$0.05$2.15$2.20$282.80$287.200.78%
$283.00Sep 21$1.15$1.21$2.36$280.64$285.360.83%
$282.50Sep 21$1.44$1.00$2.44$280.06$284.940.86%
$284.00Sep 21$0.69$1.75$2.44$281.56$286.440.86%
$282.00Sep 21$1.76$0.83$2.59$279.41$284.590.92%
$285.00Sep 21$0.38$2.44$2.82$282.18$287.821.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.05$0.07$0.12$280.88$285.12
$284.00$281.00Sep 18$0.13$0.07$0.20$280.80$284.20
$285.00$282.00Sep 18$0.05$0.19$0.24$281.76$285.24
$284.00$282.00Sep 18$0.13$0.19$0.32$281.68$284.32
$287.00$279.00Sep 21$0.10$0.25$0.35$278.65$287.35
$286.00$279.00Sep 21$0.20$0.25$0.45$278.55$286.45
$287.00$280.00Sep 21$0.10$0.37$0.47$279.53$287.47
$286.00$280.00Sep 21$0.20$0.37$0.57$279.43$286.57
$285.00$279.00Sep 21$0.38$0.25$0.63$278.37$285.63
$287.00$279.00Sep 22$0.23$0.49$0.72$278.28$287.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265290/291Oct 23$0.47$0.5352%0.89$264.53$290.47
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
270/271289/290Oct 16$0.52$0.4846%1.08$270.48$289.52
268/269291/292Oct 30$0.53$0.4745%1.13$268.47$291.53
262/263291/292Oct 30$0.46$0.5452%0.85$262.54$291.46
263/264291/292Oct 30$0.47$0.5350%0.89$263.53$291.47
264/265291/292Oct 30$0.48$0.5250%0.92$264.52$291.48
272/273289/290Oct 16$0.55$0.4542%1.22$272.45$289.55
266/267290/291Oct 23$0.48$0.5249%0.92$266.52$290.48
265/266291/292Oct 30$0.49$0.5148%0.96$265.51$291.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.27$4.7313%17.52
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$282.00$283.00$284.00Sep 18$0.34$0.6657%1.94
$281.00$282.00$283.00Sep 18$0.23$0.7743%3.35
$280.00$281.00$282.00Sep 21$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$282.00$283.00$284.00Sep 18$0.34$0.6657%1.94
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$281.00$282.00$283.00Sep 18$0.23$0.7743%3.35

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 $-4.01, 485 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.01$16.99
$261.00$272.001:2Sep 23-$0.31$10.69
$250.00$263.001:2Sep 22-$6.99$6.01
$268.00$274.001:2Sep 22-$3.18$2.82
$281.00$282.001:2Sep 18-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.12$6.88
$300.00$292.001:2Sep 28-$1.14$6.86
$303.00$295.001:2Sep 22-$4.04$3.96
$306.00$297.001:2Sep 23-$5.12$3.88
$285.00$284.001:2Sep 18-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.62%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.410.510.0%2.62%2.65%1132
$284.00Oct 30$6.840.480.4%2.42%2.81%4222
$285.00Oct 30$6.290.470.7%2.22%2.97%83207
$286.00Oct 30$5.770.441.1%2.04%3.14%4462
$287.00Oct 30$5.270.421.4%1.86%3.31%43106
$287.50Oct 30$5.030.411.6%1.78%3.40%4497
$288.00Oct 30$4.800.401.8%1.70%3.50%42108
$289.00Oct 30$4.350.372.2%1.54%3.69%3149
$283.00Oct 23$6.530.500.0%2.31%2.34%1434
$284.00Oct 23$5.950.480.4%2.10%2.49%1213

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 202,670
Total Puts 515,721
Put/Call Ratio 2.54
Net Difference -313,051

Prior's Put/Call Breakdown

Total Calls 208,502
Total Puts 450,841
Put/Call Ratio 2.16
Net Difference -242,339

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