Tour v528
IWM
iShares Russell 2000 ETF
$282.97 -0.86%
(9/18 11:15) ◀
|
Friday, September 18, 2026 (11:20am)
January 2026
|
▶ (9/18 11:25)
◀ 9/18 11:20 ▶

Option Volume

Detail
ℹ
Current (09/18 11:20am) 739,996
Calls: 212,610 (29%)
Puts: 527,386 (71%)
Prior (09/17) 683,978
Calls: 217,972 (32%)
Puts: 466,006 (68%)
Current vs Prior +8.19%
Calls: -2.46% (Calls)
Puts: +13.17% (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 -55.30%
Calls: -64.42%
Puts: -50.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:20am) $102.51M
Calls: $11.43M (11%)
Puts: $91.08M (89%)
Prior (09/17) $70.64M
Calls: $17.75M (25%)
Puts: $52.88M (75%)
Current vs Prior +45.12%
Calls: -35.62%
Puts: +72.22%
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: -95.54%
Puts: -58.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:20am) 2.48
Prior (09/17) 2.14
Current vs Prior +16.03%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +32.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:20am) 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% | 0.92%0.57% | 0.92%0.57% | 1.92%0.57% | 4.03%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -40.45% | -27.07%-40.45% | -27.07%-40.45% | -5.06%+53.68% | +0.08%
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 -51.12% | -41.72%-28.10% | -41.27%-61.31% | -25.37%-46.88% | -13.47%
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 -40.45% | -27.07%-40.45% | -27.07%-40.45% | -5.06%+53.68% | +0.08%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 0.78%
Calls: 0.88% | 0.68%
Puts: 2.13% | 0.87%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -59.13% | -78.27%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -69.06% | -78.05%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($91.08M) vs calls ($11.43M). Extreme bearish P/C ratio of 2.48 - 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
11:20BEARISHBEARISHBEARISH
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 969 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.502.51$2.510.4%1540.5853
$240.00Sep 2242.8443.08$42.960.6%11.00--
$282.00Sep 211.781.79$1.790.6%2160.6335
$240.00Sep 1842.7943.03$42.910.6%--1.0026
$230.00Sep 2252.8353.15$52.990.6%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9847.15$47.070.4%--1.0026
$284.00Sep 211.681.69$1.690.6%2.5K0.641.1K
$282.50Sep 231.631.64$1.630.6%3910.46247
$320.00Sep 1836.9837.21$37.100.6%11.005
$310.00Sep 1826.9827.15$27.070.6%--1.008.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.110.12$0.128.3%39.6K0.182.2K
$283.00Sep 180.430.44$0.442.3%21.4K0.492.4K
$287.00Sep 210.090.10$0.1010.0%8880.081.5K
$288.00Sep 210.050.06$0.0616.7%2150.041.9K
$286.00Sep 210.190.20$0.205.0%1.6K0.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.150.16$0.166.3%35.4K0.2258.3K
$281.00Sep 180.060.07$0.0714.3%12.5K0.0915.8K
$283.00Sep 180.460.47$0.472.1%76.8K0.5176.6K
$278.00Sep 210.140.15$0.156.7%1970.091.3K
$277.50Sep 210.120.13$0.137.7%490.071.0K

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 1842.7943.03$42.910.6%--1.0026
$245.00Sep 1837.7938.03$37.910.6%--1.001.3K
$250.00Sep 1832.8233.02$32.920.6%--1.00255
$251.00Sep 1831.7932.02$31.910.7%11.0022
$255.00Sep 1827.8228.03$27.930.8%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9847.15$47.070.4%--1.0026
$304.00Sep 1820.9821.17$21.080.9%--1.0015
$305.00Sep 1821.9822.18$22.080.9%11.001.0K
$306.00Sep 1822.9723.18$23.080.9%11.005
$310.00Sep 1826.9827.15$27.070.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,086 active (total vol 739.9K, top 76.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.110.12$0.128.3%39.6K0.182.2K
$285.00Sep 180.030.04$0.0425.0%33.6K0.0633.3K
$283.00Sep 180.430.44$0.442.3%21.4K0.492.4K
$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 180.460.47$0.472.1%76.8K0.5176.6K
$270.00Oct 161.711.74$1.731.7%49.5K0.1959.2K
$271.00Oct 161.851.88$1.871.6%43.7K0.2168.8K
$284.00Sep 181.121.16$1.143.5%42.3K0.8269.6K
$282.00Sep 180.150.16$0.166.3%35.4K0.2258.3K

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 7.8%, max 11.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.5%16.6%11.7%2.6K1.5K
$284.00Sep 18Oct 3017.2%16.0%7.2%39.7K2.2K
$283.00Sep 18Oct 3017.1%16.3%4.6%21.4K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.5%16.6%11.7%35.5K58.5K
$284.00Sep 18Oct 3017.2%16.0%7.2%42.4K69.8K
$283.00Sep 18Oct 3017.1%16.3%4.6%76.8K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 8.09, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$299.00$300.00Oct 30$0.16$0.84$0.1617%5.25$299.16
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.55$4.45$0.5519%8.09$269.45
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$250.00$245.00Oct 30$0.18$4.82$0.188%26.78$249.82
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$289.00$288.00Oct 30$0.51$0.49$0.5162%0.96$288.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 1.38, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$283.00$284.00Oct 16$0.58$0.58$0.4250%1.38$283.58
$284.00$285.00Oct 30$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.18$0.18$0.8273%0.22$280.82
$282.50$282.00Sep 22$0.19$0.19$0.3154%0.61$282.31
$282.50$282.00Sep 24$0.20$0.20$0.3053%0.67$282.30
$280.00$279.00Sep 21$0.11$0.11$0.8982%0.12$279.89
$280.00$279.00Sep 22$0.17$0.17$0.8376%0.20$279.83

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$0.7317.1%10.5%
$282.50Sep 21Sep 22$0.3910.8%12.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6817.1%10.5%
$282.50Sep 21Sep 22$0.3810.8%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.32% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.44$0.47$0.91$282.09$283.910.32%
$284.00Sep 18$0.12$1.14$1.26$282.74$285.260.45%
$282.00Sep 18$1.13$0.16$1.29$280.71$283.290.46%
$281.00Sep 18$2.02$0.07$2.09$278.91$283.090.74%
$285.00Sep 18$0.04$2.08$2.12$282.88$287.120.75%
$283.00Sep 21$1.17$1.15$2.32$280.68$285.320.82%
$284.00Sep 21$0.70$1.69$2.39$281.61$286.390.84%
$282.50Sep 21$1.46$0.95$2.41$280.09$284.910.85%
$282.00Sep 21$1.79$0.78$2.57$279.43$284.570.91%
$285.00Sep 21$0.38$2.38$2.76$282.24$287.760.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.04$0.07$0.11$280.89$285.11
$284.00$281.00Sep 18$0.12$0.07$0.19$280.81$284.19
$285.00$282.00Sep 18$0.04$0.16$0.20$281.80$285.20
$284.00$282.00Sep 18$0.12$0.16$0.28$281.72$284.28
$287.00$279.00Sep 21$0.10$0.23$0.33$278.67$287.33
$286.00$279.00Sep 21$0.20$0.23$0.43$278.57$286.43
$287.00$280.00Sep 21$0.10$0.34$0.44$279.56$287.44
$286.00$280.00Sep 21$0.20$0.34$0.54$279.46$286.54
$285.00$279.00Sep 21$0.38$0.23$0.61$278.39$285.61
$287.00$279.00Sep 22$0.23$0.45$0.68$278.32$287.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 0.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265290/291Oct 23$0.46$0.5452%0.85$264.54$290.46
265/266290/291Oct 23$0.47$0.5351%0.89$265.53$290.47
262/263291/292Oct 30$0.46$0.5452%0.85$262.54$291.46
263/264291/292Oct 30$0.47$0.5351%0.89$263.53$291.47
264/265291/292Oct 30$0.48$0.5250%0.92$264.52$291.48
266/267290/291Oct 23$0.48$0.5250%0.92$266.52$290.48
265/266291/292Oct 30$0.49$0.5148%0.96$265.51$291.49
271/272289/290Oct 16$0.53$0.4744%1.13$271.47$289.53
264/265291/292Oct 23$0.43$0.5754%0.75$264.57$291.43
267/268291/292Oct 30$0.51$0.4946%1.04$267.49$291.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 199 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.20$0.8042%4.00
$282.00$283.00$284.00Sep 18$0.37$0.6360%1.70
$283.00$284.00$285.00Sep 18$0.24$0.7642%3.17
$284.00$285.00$286.00Sep 18$0.06$0.9416%15.67
$255.00$260.00$265.00Oct 16$0.14$4.866%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$282.00$283.00$284.00Sep 18$0.36$0.6460%1.78
$284.00$285.00$286.00Sep 21$0.08$0.9222%11.50
$281.00$282.00$283.00Sep 18$0.22$0.7842%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 495 found (best net $-4.02, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.02$16.98
$261.00$272.001:2Sep 23-$0.35$10.65
$250.00$263.001:2Sep 22-$7.04$5.96
$268.00$274.001:2Sep 22-$3.14$2.86
$281.00$282.001:2Sep 18-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.06$6.94
$300.00$292.001:2Sep 28-$1.10$6.90
$303.00$295.001:2Sep 22-$4.00$4.00
$306.00$297.001:2Sep 23-$5.09$3.91
$285.00$284.001:2Sep 18-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.62%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.420.510.0%2.62%2.63%1132
$284.00Oct 30$6.850.480.4%2.42%2.78%4322
$285.00Oct 30$6.300.470.7%2.23%2.94%83207
$286.00Oct 30$5.770.441.1%2.04%3.11%4462
$287.00Oct 30$5.270.421.4%1.86%3.29%43106
$287.50Oct 30$5.040.411.6%1.78%3.38%4497
$288.00Oct 30$4.810.401.8%1.70%3.48%42108
$289.00Oct 30$4.350.382.1%1.54%3.67%3149
$283.00Oct 23$6.530.510.0%2.31%2.32%1434
$284.00Oct 23$5.970.480.4%2.11%2.47%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 212,610
Total Puts 527,386
Put/Call Ratio 2.48
Net Difference -314,776

Prior's Put/Call Breakdown

Total Calls 217,972
Total Puts 466,006
Put/Call Ratio 2.14
Net Difference -248,034

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