Tour v528
IWM
iShares Russell 2000 ETF
$282.88 -0.89%
(9/18 11:10) ◀
|
Friday, September 18, 2026 (11:15am)
January 2026
|
▶ (9/18 11:20)
◀ 9/18 11:15 ▶

Option Volume

Detail
ℹ
Current (09/18 11:15am) 730,720
Calls: 208,839 (29%)
Puts: 521,881 (71%)
Prior (09/17) 673,354
Calls: 214,741 (32%)
Puts: 458,613 (68%)
Current vs Prior +8.52%
Calls: -2.75% (Calls)
Puts: +13.80% (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 -55.86%
Calls: -65.05%
Puts: -50.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:15am) $103.62M
Calls: $11.04M (11%)
Puts: $92.58M (89%)
Prior (09/17) $70.72M
Calls: $17.41M (25%)
Puts: $53.31M (75%)
Current vs Prior +46.52%
Calls: -36.57%
Puts: +73.65%
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 -78.10%
Calls: -95.69%
Puts: -57.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:15am) 2.50
Prior (09/17) 2.14
Current vs Prior +17.01%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +33.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:15am) 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% | 0.93%0.57% | 0.93%0.57% | 1.94%0.57% | 4.05%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -40.43% | -26.49%-40.43% | -26.49%-40.43% | -4.16%+53.74% | +0.55%
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 -51.10% | -41.25%-28.08% | -40.81%-61.30% | -24.66%-46.86% | -13.06%
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 -40.43% | -26.49%-40.43% | -26.49%-40.43% | -4.16%+53.74% | +0.55%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.34% | 1.12%
Calls: 2.80% | 1.41%
Puts: 1.89% | 0.83%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -36.24% | -68.80%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -51.74% | -68.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($92.58M) vs calls ($11.04M). Extreme bearish P/C ratio of 2.50 - 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
11:15BEARISHBEARISHBEARISH
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 992 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Oct 164.634.64$4.640.2%4610.454.0K
$282.00Sep 232.472.48$2.480.4%1540.5753
$287.00Oct 234.414.43$4.420.5%280.4090
$230.00Sep 2252.7352.97$52.850.5%301.0030
$282.50Sep 232.162.17$2.170.5%4740.5313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1837.0837.24$37.160.4%11.005
$330.00Sep 1847.0847.30$47.190.5%--1.0026
$315.00Sep 1832.0832.24$32.160.5%11.0014.8K
$302.00Sep 1819.0919.19$19.140.5%--1.0058
$283.00Sep 231.901.91$1.900.5%4610.51621

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%38.1K0.162.2K
$283.00Sep 180.400.41$0.412.4%20.6K0.452.4K
$288.00Sep 210.050.06$0.0616.7%2150.041.9K
$287.00Sep 210.090.10$0.1010.0%8840.071.5K
$286.00Sep 210.180.19$0.195.3%1.5K0.131.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.180.20$0.1910.5%34.9K0.2558.3K
$281.00Sep 180.070.08$0.0812.5%12.5K0.1015.8K
$283.00Sep 180.520.53$0.531.9%76.2K0.5576.6K
$278.00Sep 210.160.17$0.175.9%1950.101.3K
$277.00Sep 210.110.12$0.128.3%1880.071.2K

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 1842.7042.92$42.810.5%--1.0026
$245.00Sep 1837.7037.92$37.810.6%--1.001.3K
$250.00Sep 1832.7632.92$32.840.5%--1.00255
$251.00Sep 1831.7031.92$31.810.7%11.0022
$255.00Sep 1827.7627.92$27.840.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.0847.30$47.190.5%--1.0026
$304.00Sep 1821.0821.30$21.191.0%--1.0015
$305.00Sep 1822.0822.24$22.160.7%11.001.0K
$306.00Sep 1823.0823.30$23.190.9%11.005
$310.00Sep 1827.0827.23$27.160.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,082 active (total vol 730.6K, top 76.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%38.1K0.162.2K
$285.00Sep 180.030.04$0.0425.0%33.5K0.0633.3K
$283.00Sep 180.400.41$0.412.4%20.6K0.452.4K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.4K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.520.53$0.531.9%76.2K0.5576.6K
$270.00Oct 161.741.77$1.761.7%49.5K0.2059.2K
$271.00Oct 161.891.92$1.901.6%43.7K0.2168.8K
$284.00Sep 181.211.24$1.232.4%42.3K0.8469.6K
$282.00Sep 180.180.20$0.1910.5%34.9K0.2558.3K

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 8.4%, max 14.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3019.1%16.6%14.7%2.4K1.5K
$283.00Sep 18Oct 3017.2%16.4%5.4%20.6K2.4K
$284.00Sep 18Oct 3016.9%16.1%5.2%38.2K2.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3019.1%16.6%14.7%35.0K58.5K
$283.00Sep 18Oct 3017.2%16.4%5.4%76.3K76.7K
$284.00Sep 18Oct 3016.9%16.1%5.2%42.3K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 8.09, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$297.50Oct 30$0.10$0.40$0.1020%4.00$297.10
$300.00$301.00Oct 30$0.14$0.86$0.1415%6.14$300.14
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$301.00$302.00Oct 23$0.10$0.90$0.1010%9.00$301.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.55$4.45$0.5520%8.09$269.45
$265.00$260.00Oct 16$0.37$4.63$0.3714%12.51$264.63
$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
$255.00$250.00Oct 16$0.16$4.84$0.167%30.25$254.84

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 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.56$0.56$0.4452%1.27$284.56
$283.00$284.00Oct 2$0.56$0.56$0.4450%1.27$283.56
$283.00$284.00Oct 16$0.57$0.57$0.4350%1.33$283.57
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Sep 30$0.50$0.50$0.5055%1.00$284.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 18$0.11$0.11$0.8975%0.12$281.89
$280.00$279.00Sep 21$0.12$0.12$0.8880%0.14$279.88
$279.00$278.00Sep 22$0.13$0.13$0.8780%0.15$278.87
$276.00$275.00Sep 24$0.10$0.10$0.9085%0.11$275.90
$278.00$277.50Oct 30$0.16$0.16$0.3462%0.47$277.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.55, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7217.2%11.5%
$282.50Sep 21Sep 22$0.4010.9%12.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6817.2%11.5%
$282.50Sep 21Sep 22$0.3910.9%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.33% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.41$0.53$0.94$282.06$283.940.33%
$282.00Sep 18$1.07$0.19$1.26$280.74$283.260.45%
$284.00Sep 18$0.10$1.23$1.33$282.67$285.330.47%
$281.00Sep 18$1.95$0.08$2.03$278.97$283.030.72%
$285.00Sep 18$0.04$2.17$2.21$282.79$287.210.78%
$283.00Sep 21$1.13$1.21$2.34$280.66$285.340.83%
$282.50Sep 21$1.42$1.00$2.42$280.08$284.920.86%
$284.00Sep 21$0.68$1.76$2.44$281.56$286.440.86%
$282.00Sep 21$1.74$0.83$2.57$279.43$284.570.91%
$285.00Sep 21$0.37$2.45$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$0.04$0.08$0.12$280.88$285.12
$284.00$281.00Sep 18$0.10$0.08$0.18$280.82$284.18
$285.00$282.00Sep 18$0.04$0.19$0.23$281.77$285.23
$284.00$282.00Sep 18$0.10$0.19$0.29$281.71$284.29
$287.00$279.00Sep 21$0.10$0.25$0.35$278.65$287.35
$286.00$279.00Sep 21$0.19$0.25$0.44$278.56$286.44
$287.00$280.00Sep 21$0.10$0.37$0.47$279.53$287.47
$286.00$280.00Sep 21$0.19$0.37$0.56$279.44$286.56
$285.00$279.00Sep 21$0.37$0.25$0.62$278.38$285.62
$283.00$281.00Sep 18$0.41$0.08$0.49$280.51$283.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266290/291Oct 23$0.48$0.5251%0.92$265.52$290.48
263/264290/291Oct 30$0.50$0.5048%1.00$263.50$290.50
264/265290/291Oct 30$0.51$0.4947%1.04$264.49$290.51
262/263290/291Oct 30$0.49$0.5149%0.96$262.51$290.49
265/266290/291Oct 30$0.52$0.4846%1.08$265.48$290.52
272/273286/287Sep 30$0.48$0.5250%0.92$272.52$286.48
266/267290/291Oct 30$0.53$0.4745%1.13$266.47$290.53
267/268290/291Oct 30$0.54$0.4644%1.17$267.46$290.54
264/265290/291Oct 23$0.46$0.5452%0.85$264.54$290.46
263/264291/292Oct 30$0.47$0.5351%0.89$263.53$291.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.22$0.7845%3.55
$282.00$283.00$284.00Sep 18$0.35$0.6559%1.86
$265.00$270.00$275.00Sep 30$0.30$4.7013%15.67
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$280.00$281.00$282.00Sep 21$0.09$0.9120%10.11
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$0.07$4.934%70.43
$281.00$282.00$283.00Sep 18$0.23$0.7744%3.35
$282.00$283.00$284.00Sep 18$0.36$0.6459%1.78
$280.00$281.00$282.00Sep 18$0.07$0.9320%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 493 found (best net $-3.92, 484 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.92$17.08
$261.00$272.001:2Sep 23-$0.18$10.82
$250.00$263.001:2Sep 22-$6.92$6.08
$268.00$274.001:2Sep 22-$3.11$2.89
$281.00$282.001:2Sep 18-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.23$6.77
$300.00$292.001:2Sep 28-$1.24$6.76
$306.00$297.001:2Sep 23-$5.15$3.85
$303.00$295.001:2Sep 22-$4.15$3.85
$285.00$284.001:2Sep 18-$0.29$0.71

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 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.400.500.0%2.62%2.66%1132
$284.00Oct 30$6.830.480.4%2.41%2.81%4322
$285.00Oct 30$6.280.460.8%2.22%2.97%83207
$286.00Oct 30$5.760.441.1%2.04%3.14%4462
$287.00Oct 30$5.250.421.5%1.86%3.31%43106
$287.50Oct 30$5.010.411.6%1.77%3.40%4497
$288.00Oct 30$4.780.401.8%1.69%3.50%42108
$289.00Oct 30$4.340.372.2%1.53%3.70%3149
$283.00Oct 23$6.510.500.0%2.30%2.34%1434
$284.00Oct 23$5.940.480.4%2.10%2.50%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 208,839
Total Puts 521,881
Put/Call Ratio 2.50
Net Difference -313,042

Prior's Put/Call Breakdown

Total Calls 214,741
Total Puts 458,613
Put/Call Ratio 2.14
Net Difference -243,872

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