Tour v528
IWM
iShares Russell 2000 ETF
$283.12 -0.81%
(9/18 11:30) ◀
|
Friday, September 18, 2026 (11:35am)
January 2026
|
▶ (9/18 11:40)
◀ 9/18 11:35 ▶

Option Volume

Detail
ℹ
Current (09/18 11:35am) 777,023
Calls: 228,142 (29%)
Puts: 548,881 (71%)
Prior (09/17) 713,576
Calls: 228,670 (32%)
Puts: 484,906 (68%)
Current vs Prior +8.89%
Calls: -0.23% (Calls)
Puts: +13.19% (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 -53.07%
Calls: -61.82%
Puts: -48.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:35am) $104.34M
Calls: $13.47M (13%)
Puts: $90.87M (87%)
Prior (09/17) $71.57M
Calls: $18.60M (26%)
Puts: $52.98M (74%)
Current vs Prior +45.78%
Calls: -27.56%
Puts: +71.52%
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 -77.94%
Calls: -94.74%
Puts: -58.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:35am) 2.41
Prior (09/17) 2.12
Current vs Prior +13.46%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +28.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:35am) 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 0.53% | 0.99%0.53% | 0.99%0.53% | 1.86%0.53% | 3.96%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -43.83% | -22.08%-43.83% | -22.09%-43.83% | -8.08%+44.96% | -1.73%
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 -53.89% | -37.73%-32.18% | -37.26%-63.51% | -27.74%-49.89% | -15.03%
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 -43.83% | -22.08%-43.83% | -22.09%-43.83% | -8.08%+44.96% | -1.73%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.98% | 1.46%
Calls: 2.00% | 1.63%
Puts: 3.96% | 1.28%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -18.80% | -59.33%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -38.54% | -58.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($90.87M) vs calls ($13.47M). Extreme bearish P/C ratio of 2.41 - 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
11:35BEARISHBEARISHBEARISH
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 995 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.592.60$2.600.4%1660.6053
$282.50Sep 232.272.28$2.280.4%5130.5513
$230.00Sep 2253.0053.24$53.120.5%301.0030
$283.00Sep 231.971.98$1.980.5%5100.51111
$240.00Sep 1842.9543.19$43.070.6%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8147.05$46.930.5%--1.0026
$283.00Sep 231.741.75$1.750.6%5420.49621
$283.00Oct 306.236.27$6.250.6%490.4993
$320.00Sep 1836.8137.05$36.930.6%11.005
$319.00Sep 1835.8136.05$35.930.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 found (avg $0.36, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.130.14$0.147.1%42.6K0.212.2K
$283.00Sep 180.490.50$0.502.0%24.3K0.552.4K
$287.00Sep 210.090.10$0.1010.0%9020.081.5K
$286.00Sep 210.190.20$0.205.0%1.6K0.141.0K
$289.00Sep 220.070.08$0.0812.5%3550.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.110.12$0.128.3%38.2K0.1858.3K
$283.00Sep 180.370.38$0.382.6%78.7K0.4576.6K
$279.00Sep 210.190.20$0.205.0%8780.122.2K
$278.00Sep 210.130.14$0.147.1%2180.081.3K
$277.00Sep 210.090.10$0.1010.0%1880.061.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.9543.19$43.070.6%--1.0026
$245.00Sep 1837.9538.19$38.070.6%--1.001.3K
$250.00Sep 1832.9533.19$33.070.7%--1.00255
$251.00Sep 1831.9532.19$32.070.7%11.0022
$255.00Sep 1827.9528.19$28.070.9%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8147.05$46.930.5%--1.0026
$304.00Sep 1820.8421.05$20.951.0%--1.0015
$305.00Sep 1821.8122.05$21.931.1%11.001.0K
$306.00Sep 1822.8423.05$22.950.9%11.005
$310.00Sep 1826.8127.05$26.930.9%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,104 active (total vol 776.9K, top 78.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.130.14$0.147.1%42.6K0.212.2K
$285.00Sep 180.030.04$0.0425.0%34.2K0.0733.3K
$283.00Sep 180.490.50$0.502.0%24.3K0.552.4K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.6K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.370.38$0.382.6%78.7K0.4576.6K
$270.00Oct 161.671.69$1.681.2%49.6K0.1959.2K
$271.00Oct 161.811.83$1.821.1%43.9K0.2068.8K
$284.00Sep 180.991.03$1.014.0%42.4K0.7969.6K
$282.00Sep 180.110.12$0.128.3%38.2K0.1858.3K

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 4.9%, max 12.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.6%16.5%12.2%2.8K1.5K
$284.00Sep 18Oct 3016.4%16.0%2.3%42.7K2.2K
$283.00Sep 18Oct 3016.3%16.3%0.1%24.3K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.6%16.5%12.2%38.3K58.5K
$284.00Sep 18Oct 3016.4%16.0%2.3%42.5K69.8K
$283.00Sep 18Oct 3016.3%16.3%0.1%78.7K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 8.43, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$291.00$292.00Oct 1$0.13$0.87$0.1315%6.69$291.13
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.53$4.47$0.5319%8.43$269.47
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$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
$255.00$250.00Oct 16$0.14$4.86$0.146%34.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$285.00$286.00Oct 23$0.53$0.53$0.4754%1.13$285.53
$284.00$285.00Oct 9$0.54$0.54$0.4652%1.17$284.54
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.26$0.26$0.7455%0.35$282.74
$282.50$282.00Sep 21$0.17$0.17$0.3358%0.52$282.33
$281.00$280.00Sep 21$0.16$0.16$0.8475%0.19$280.84
$283.00$282.50Sep 23$0.21$0.21$0.2951%0.72$282.79
$282.50$282.00Sep 22$0.18$0.18$0.3256%0.56$282.32

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$0.7316.3%10.3%
$282.50Sep 21Sep 22$0.4010.6%12.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6816.3%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. 459 found (cheapest 0.31% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.50$0.38$0.88$282.12$283.880.31%
$284.00Sep 18$0.14$1.01$1.15$282.85$285.150.41%
$282.00Sep 18$1.23$0.12$1.35$280.65$283.350.48%
$285.00Sep 18$0.04$1.93$1.97$283.03$286.970.70%
$281.00Sep 18$2.13$0.05$2.18$278.82$283.180.77%
$283.00Sep 21$1.23$1.06$2.29$280.71$285.290.81%
$284.00Sep 21$0.73$1.56$2.29$281.71$286.290.81%
$282.50Sep 21$1.53$0.87$2.40$280.10$284.900.85%
$282.00Sep 21$1.87$0.70$2.57$279.43$284.570.91%
$285.00Sep 21$0.39$2.24$2.63$282.37$287.630.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.04$0.05$0.09$280.91$285.09
$285.00$282.00Sep 18$0.04$0.12$0.16$281.84$285.16
$284.00$281.00Sep 18$0.14$0.05$0.19$280.81$284.19
$284.00$282.00Sep 18$0.14$0.12$0.26$281.74$284.26
$287.00$280.00Sep 21$0.10$0.30$0.40$279.60$287.40
$286.00$280.00Sep 21$0.20$0.30$0.50$279.50$286.50
$284.00$283.00Sep 18$0.14$0.38$0.52$282.48$284.52
$287.00$281.00Sep 21$0.10$0.46$0.56$280.44$287.56
$285.00$283.00Sep 18$0.04$0.38$0.42$282.58$285.42
$286.00$281.00Sep 21$0.20$0.46$0.66$280.34$286.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.82, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
264/265290/291Oct 23$0.47$0.5352%0.89$264.53$290.47
263/264291/292Oct 30$0.48$0.5251%0.92$263.52$291.48
265/266291/292Oct 30$0.50$0.5049%1.00$265.50$291.50
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
270/271288/289Oct 9$0.49$0.5149%0.96$270.51$288.49
268/269291/292Oct 30$0.53$0.4745%1.13$268.47$291.53
267/268291/292Oct 23$0.47$0.5351%0.89$267.53$291.47
270/271291/292Oct 23$0.51$0.4947%1.04$270.49$291.51
274/275286/287Sep 28$0.46$0.5452%0.85$274.54$286.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 16$0.07$4.936%70.43
$281.00$282.00$283.00Sep 18$0.17$0.8338%4.88
$282.00$283.00$284.00Sep 18$0.37$0.6362%1.70
$283.00$284.00$285.00Sep 18$0.26$0.7448%2.85
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$282.00$283.00$284.00Sep 18$0.37$0.6362%1.70
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$281.00$282.00$283.00Sep 18$0.19$0.8138%4.26
$284.00$285.00$286.00Sep 18$0.06$0.9418%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 502 found (best net $-4.09, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.09$16.91
$261.00$272.001:2Sep 23-$0.45$10.55
$250.00$263.001:2Sep 22-$7.12$5.88
$268.00$274.001:2Sep 22-$3.28$2.72
$281.00$282.001:2Sep 18-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.00$7.00
$300.00$292.001:2Sep 28-$0.98$7.02
$303.00$295.001:2Sep 22-$3.91$4.09
$306.00$297.001:2Sep 23-$4.95$4.05
$310.00$300.001:2Sep 30-$6.87$3.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 2.44%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.920.480.3%2.44%2.76%4422
$285.00Oct 30$6.360.470.7%2.25%2.91%84207
$286.00Oct 30$5.830.451.0%2.06%3.08%4562
$287.00Oct 30$5.330.421.4%1.88%3.25%43106
$287.50Oct 30$5.090.411.6%1.80%3.34%5497
$288.00Oct 30$4.850.401.7%1.71%3.44%42108
$289.00Oct 30$4.410.382.1%1.56%3.63%3149
$284.00Oct 23$6.030.480.3%2.13%2.44%2113
$290.00Oct 30$3.990.352.4%1.41%3.84%8235
$285.00Oct 23$5.480.460.7%1.94%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 228,142
Total Puts 548,881
Put/Call Ratio 2.41
Net Difference -320,739

Prior's Put/Call Breakdown

Total Calls 228,670
Total Puts 484,906
Put/Call Ratio 2.12
Net Difference -256,236

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