Tour v528
IWM
iShares Russell 2000 ETF
$283.08 -0.82%
(9/18 11:25) ◀
|
Friday, September 18, 2026 (11:30am)
January 2026
|
▶ (9/18 11:35)
◀ 9/18 11:30 ▶

Option Volume

Detail
ℹ
Current (09/18 11:30am) 757,548
Calls: 219,645 (29%)
Puts: 537,903 (71%)
Prior (09/17) 705,559
Calls: 225,244 (32%)
Puts: 480,315 (68%)
Current vs Prior +7.37%
Calls: -2.49% (Calls)
Puts: +11.99% (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 -54.24%
Calls: -63.24%
Puts: -49.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:30am) $102.68M
Calls: $12.98M (13%)
Puts: $89.70M (87%)
Prior (09/17) $71.95M
Calls: $17.34M (24%)
Puts: $54.60M (76%)
Current vs Prior +42.72%
Calls: -25.15%
Puts: +64.27%
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 -78.30%
Calls: -94.93%
Puts: -58.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:30am) 2.45
Prior (09/17) 2.13
Current vs Prior +14.84%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +30.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:30am) 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 0.54% | 0.98%0.54% | 0.98%0.54% | 1.86%0.54% | 3.96%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -43.07% | -22.35%-43.07% | -22.35%-43.07% | -8.06%+46.91% | -1.71%
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 -53.27% | -37.95%-31.27% | -37.47%-63.01% | -27.73%-49.22% | -15.02%
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 -43.07% | -22.35%-43.07% | -22.35%-43.07% | -8.06%+46.91% | -1.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.95% | 1.89%
Calls: 2.08% | 2.52%
Puts: 3.81% | 1.26%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -19.62% | -47.35%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -39.16% | -46.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($89.70M) vs calls ($12.98M). Extreme bearish P/C ratio of 2.45 - 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
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
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 986 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.9843.13$43.060.3%--1.0026
$282.00Sep 232.552.56$2.550.4%1540.5953
$245.00Sep 1837.9538.12$38.030.4%--1.001.3K
$270.00Oct 1615.4915.56$15.530.5%70.81356
$255.00Sep 1827.9828.12$28.050.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8747.02$46.950.3%--1.0026
$319.00Sep 1835.8736.02$35.950.4%11.00--
$318.00Sep 1834.8735.02$34.950.4%31.00--
$317.00Sep 1833.8734.02$33.950.4%31.00--
$320.00Sep 1836.8737.04$36.960.5%11.005

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 378 found (avg $0.35, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.13$0.137.7%40.9K0.202.2K
$283.00Sep 180.470.48$0.482.1%23.2K0.522.4K
$287.00Sep 210.090.10$0.1010.0%8970.081.5K
$288.00Sep 210.050.06$0.0616.7%2200.051.9K
$286.00Sep 210.190.20$0.205.0%1.6K0.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.120.13$0.137.7%36.9K0.1958.3K
$281.00Sep 180.050.06$0.0616.7%12.9K0.0815.8K
$283.00Sep 180.390.40$0.402.5%77.9K0.4876.6K
$278.00Sep 210.130.14$0.147.1%2180.081.3K
$277.50Sep 210.110.12$0.128.3%500.071.0K

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 1842.9843.13$43.060.3%--1.0026
$245.00Sep 1837.9538.12$38.030.4%--1.001.3K
$250.00Sep 1832.9533.12$33.030.5%--1.00255
$251.00Sep 1831.9532.13$32.040.6%11.0022
$255.00Sep 1827.9828.12$28.050.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8747.02$46.950.3%--1.0026
$304.00Sep 1820.8821.02$20.950.7%--1.0015
$305.00Sep 1821.8822.04$21.960.7%11.001.0K
$306.00Sep 1822.8723.02$22.950.7%11.005
$310.00Sep 1826.8827.02$26.950.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,093 active (total vol 757.4K, top 77.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.13$0.137.7%40.9K0.202.2K
$285.00Sep 180.030.04$0.0425.0%33.8K0.0633.3K
$283.00Sep 180.470.48$0.482.1%23.2K0.522.4K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.5K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.390.40$0.402.5%77.9K0.4876.6K
$270.00Oct 161.681.70$1.691.2%49.5K0.1959.2K
$271.00Oct 161.821.84$1.831.1%43.7K0.2168.8K
$284.00Sep 181.031.07$1.053.8%42.3K0.8069.6K
$282.00Sep 180.120.13$0.137.7%36.9K0.1958.3K

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 5.8%, max 10.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.2%16.5%10.3%2.7K1.5K
$284.00Sep 18Oct 3017.0%16.0%6.2%40.9K2.2K
$283.00Sep 18Oct 3016.4%16.3%1.0%23.2K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.2%16.5%10.3%37.0K58.5K
$284.00Sep 18Oct 3017.0%16.0%6.2%42.4K69.8K
$283.00Sep 18Oct 3016.4%16.3%1.0%78.0K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 8.26, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
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$0.34$4.66$0.3413%13.71$264.66
$260.00$255.00Oct 16$0.22$4.78$0.229%21.73$259.78
$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. 291 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 2$0.53$0.53$0.4754%1.13$284.53
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$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$0.27$0.27$0.7352%0.37$282.73
$280.00$279.00Sep 21$0.11$0.11$0.8982%0.12$279.89
$282.50$282.00Sep 21$0.17$0.17$0.3357%0.52$282.33
$276.00$275.00Sep 25$0.11$0.11$0.8984%0.12$275.89
$263.00$262.00Oct 23$0.10$0.10$0.9087%0.11$262.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.54, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7116.4%10.3%
$282.50Sep 21Sep 22$0.4010.6%12.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6816.4%10.3%
$282.50Sep 21Sep 22$0.3810.6%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.31% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.48$0.40$0.88$282.12$283.880.31%
$284.00Sep 18$0.13$1.05$1.18$282.82$285.180.42%
$282.00Sep 18$1.20$0.13$1.33$280.67$283.330.47%
$285.00Sep 18$0.04$1.97$2.01$282.99$287.010.71%
$281.00Sep 18$2.11$0.06$2.17$278.83$283.170.77%
$283.00Sep 21$1.19$1.08$2.27$280.73$285.270.80%
$284.00Sep 21$0.71$1.59$2.30$281.70$286.300.81%
$282.50Sep 21$1.50$0.89$2.39$280.11$284.890.84%
$282.00Sep 21$1.84$0.72$2.56$279.44$284.560.90%
$285.00Sep 21$0.39$2.27$2.66$282.34$287.660.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.04$0.06$0.10$280.90$285.10
$285.00$282.00Sep 18$0.04$0.13$0.17$281.83$285.17
$284.00$281.00Sep 18$0.13$0.06$0.19$280.81$284.19
$284.00$282.00Sep 18$0.13$0.13$0.26$281.74$284.26
$287.00$280.00Sep 21$0.10$0.32$0.42$279.58$287.42
$286.00$280.00Sep 21$0.20$0.32$0.52$279.48$286.52
$287.00$281.00Sep 21$0.10$0.48$0.58$280.42$287.58
$284.00$283.00Sep 18$0.13$0.40$0.53$282.47$284.53
$285.00$280.00Sep 21$0.39$0.32$0.71$279.29$285.71
$286.00$281.00Sep 21$0.20$0.48$0.68$280.32$286.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263290/291Oct 23$0.47$0.5354%0.89$262.53$290.47
260/261291/292Oct 30$0.46$0.5453%0.85$260.54$291.46
262/263291/292Oct 23$0.43$0.5756%0.75$262.57$291.43
265/266290/291Oct 23$0.48$0.5251%0.92$265.52$290.48
266/267290/291Oct 23$0.49$0.5150%0.96$266.51$290.49
268/269290/291Oct 23$0.51$0.4947%1.04$268.49$290.51
274/275286/287Sep 28$0.46$0.5452%0.85$274.54$286.46
272/273288/289Oct 9$0.52$0.4846%1.08$272.48$288.52
269/270290/291Oct 23$0.52$0.4846%1.08$269.48$290.52
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. 174 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.37$0.6361%1.70
$281.00$282.00$283.00Sep 18$0.19$0.8140%4.26
$283.00$284.00$285.00Sep 18$0.26$0.7446%2.85
$280.00$281.00$282.00Sep 22$0.06$0.9416%15.67
$284.00$285.00$286.00Sep 18$0.07$0.9317%13.29
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
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$282.00$283.00$284.00Sep 18$0.38$0.6261%1.63
$284.00$285.00$286.00Sep 18$0.05$0.9517%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 503 found (best net $-4.00, 493 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.00$17.00
$261.00$272.001:2Sep 23-$0.36$10.64
$250.00$263.001:2Sep 22-$7.14$5.86
$268.00$274.001:2Sep 22-$3.27$2.73
$281.00$282.001:2Sep 18-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.03$6.97
$300.00$292.001:2Sep 28-$1.08$6.92
$303.00$295.001:2Sep 22-$3.97$4.03
$306.00$297.001:2Sep 23-$5.03$3.97
$285.00$284.001:2Sep 18-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.43%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.880.480.3%2.43%2.76%4422
$285.00Oct 30$6.330.470.7%2.24%2.91%83207
$286.00Oct 30$5.800.451.0%2.05%3.08%4462
$287.00Oct 30$5.300.421.4%1.87%3.26%43106
$287.50Oct 30$5.060.411.6%1.79%3.35%4497
$288.00Oct 30$4.830.401.7%1.71%3.44%42108
$289.00Oct 30$4.380.382.1%1.55%3.64%3149
$284.00Oct 23$6.000.480.3%2.12%2.44%2113
$290.00Oct 30$3.960.352.4%1.40%3.84%6235
$285.00Oct 23$5.450.460.7%1.93%2.60%157264

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 219,645
Total Puts 537,903
Put/Call Ratio 2.45
Net Difference -318,258

Prior's Put/Call Breakdown

Total Calls 225,244
Total Puts 480,315
Put/Call Ratio 2.13
Net Difference -255,071

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