Tour v528
IWM
iShares Russell 2000 ETF
$283.02 -0.84%
(9/18 11:35) ◀
|
Friday, September 18, 2026 (11:40am)
January 2026
|
▶ (9/18 11:45)
◀ 9/18 11:40 ▶

Option Volume

Detail
ℹ
Current (09/18 11:40am) 787,026
Calls: 233,492 (30%)
Puts: 553,534 (70%)
Prior (09/17) 723,972
Calls: 234,300 (32%)
Puts: 489,672 (68%)
Current vs Prior +8.71%
Calls: -0.34% (Calls)
Puts: +13.04% (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 -52.46%
Calls: -60.92%
Puts: -47.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:40am) $106.12M
Calls: $13.30M (13%)
Puts: $92.83M (87%)
Prior (09/17) $71.43M
Calls: $19.30M (27%)
Puts: $52.13M (73%)
Current vs Prior +48.56%
Calls: -31.11%
Puts: +78.06%
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 -77.57%
Calls: -94.81%
Puts: -57.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:40am) 2.37
Prior (09/17) 2.09
Current vs Prior +13.43%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +26.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:40am) 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% | 0.99%0.54% | 0.99%0.54% | 1.86%0.54% | 3.97%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -43.06% | -22.06%-43.06% | -22.06%-43.06% | -8.04%+46.94% | -1.34%
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 -53.26% | -37.71%-31.26% | -37.24%-63.01% | -27.72%-49.21% | -14.70%
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 -43.06% | -22.06%-43.06% | -22.06%-43.06% | -8.04%+46.94% | -1.34%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 0.73%
Calls: 2.22% | 0.85%
Puts: 2.78% | 0.62%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -31.88% | -79.67%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -48.44% | -79.46%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($92.83M) vs calls ($13.30M). Extreme bearish P/C ratio of 2.37 - 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
11:40BEARISHBEARISHBEARISH
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 1,007 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Sep 232.202.21$2.210.5%5250.5513
$230.00Sep 2253.0053.27$53.140.5%301.0030
$240.00Sep 1842.9943.21$43.100.5%--1.0026
$272.00Oct 1613.7613.84$13.800.6%230.78106
$270.00Oct 1615.4515.54$15.500.6%70.81356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7947.01$46.900.5%--1.0026
$317.00Sep 1833.8334.01$33.920.5%31.00--
$283.00Sep 231.781.79$1.790.6%5760.50621
$320.00Sep 1836.7937.01$36.900.6%11.005
$319.00Sep 1835.7936.01$35.900.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 381 found (avg $0.35, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.110.12$0.128.3%45.1K0.192.2K
$283.00Sep 180.440.45$0.452.2%25.4K0.522.4K
$288.00Sep 210.050.06$0.0616.7%2200.051.9K
$287.00Sep 210.090.10$0.1010.0%9360.081.5K
$286.00Sep 210.180.19$0.195.3%1.6K0.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.050.06$0.0616.7%13.5K0.0815.8K
$282.00Sep 180.130.14$0.147.1%39.1K0.1958.3K
$283.00Sep 180.410.42$0.422.4%79.9K0.4876.6K
$278.00Sep 210.130.14$0.147.1%2180.081.3K
$277.50Sep 210.110.12$0.128.3%510.071.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.0611.27$11.171.9%11.00--
$274.00Sep 219.079.28$9.182.3%--1.0019
$275.00Sep 218.088.29$8.182.6%31.0024
$230.00Sep 2253.0053.27$53.140.5%301.0030
$240.00Sep 2242.9743.28$43.130.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.834.03$3.935.1%1.3K1.0020.5K
$288.00Sep 184.885.00$4.942.4%16.4K1.0072.4K
$289.00Sep 185.896.03$5.962.3%1201.0039.4K
$290.00Sep 186.887.01$6.951.9%3.7K1.0032.7K
$291.00Sep 187.898.00$7.951.4%851.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,110 active (total vol 786.9K, top 79.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.110.12$0.128.3%45.1K0.192.2K
$285.00Sep 180.030.04$0.0425.0%34.8K0.0633.3K
$283.00Sep 180.440.45$0.452.2%25.4K0.522.4K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.8K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.410.42$0.422.4%79.9K0.4876.6K
$270.00Oct 161.691.71$1.701.2%49.6K0.1959.2K
$271.00Oct 161.831.85$1.841.1%43.9K0.2168.8K
$284.00Sep 181.061.09$1.082.8%42.5K0.8169.6K
$282.00Sep 180.130.14$0.147.1%39.1K0.1958.3K

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 6.1%, max 11.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.5%16.6%11.5%2.9K1.5K
$284.00Sep 18Oct 3016.9%16.1%5.2%45.1K2.2K
$283.00Sep 18Oct 3016.6%16.3%1.5%25.4K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.5%16.6%11.5%39.3K58.5K
$284.00Sep 18Oct 3016.9%16.1%5.2%42.6K69.8K
$283.00Sep 18Oct 3016.6%16.3%1.5%80.0K76.7K

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 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Oct 23$0.10$0.90$0.1010%9.00$301.10
$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
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$292.50$293.00Oct 23$0.14$0.36$0.1427%2.57$292.64
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$0.34$4.66$0.3413%13.71$264.66
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$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. 293 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.57$0.57$0.4352%1.33$284.57
$284.00$285.00Oct 30$0.56$0.56$0.4452%1.27$284.56
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Sep 29$0.50$0.50$0.5055%1.00$284.50
$284.00$285.00Sep 25$0.48$0.48$0.5256%0.92$284.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.28$0.28$0.7252%0.39$282.72
$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
$283.00$282.50Sep 22$0.21$0.21$0.2950%0.72$282.79
$283.00$282.50Sep 23$0.21$0.21$0.2950%0.72$282.79

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$0.7216.6%10.3%
$282.50Sep 21Sep 22$0.4010.6%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6816.6%10.3%
$282.50Sep 21Sep 22$0.3710.6%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.31% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.45$0.42$0.87$282.13$283.870.31%
$284.00Sep 18$0.12$1.08$1.20$282.80$285.200.42%
$282.00Sep 18$1.16$0.14$1.30$280.70$283.300.46%
$285.00Sep 18$0.04$1.97$2.01$282.99$287.010.71%
$281.00Sep 18$2.10$0.06$2.16$278.84$283.160.76%
$283.00Sep 21$1.17$1.10$2.27$280.73$285.270.80%
$284.00Sep 21$0.69$1.62$2.31$281.69$286.310.82%
$282.50Sep 21$1.47$0.90$2.37$280.13$284.870.84%
$282.00Sep 21$1.80$0.73$2.53$279.47$284.530.89%
$285.00Sep 21$0.37$2.30$2.67$282.33$287.670.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.04$0.06$0.10$280.90$285.10
$284.00$281.00Sep 18$0.12$0.06$0.18$280.82$284.18
$285.00$282.00Sep 18$0.04$0.14$0.18$281.82$285.18
$284.00$282.00Sep 18$0.12$0.14$0.26$281.74$284.26
$287.00$279.00Sep 21$0.10$0.21$0.31$278.69$287.31
$286.00$279.00Sep 21$0.19$0.21$0.40$278.60$286.40
$287.00$280.00Sep 21$0.10$0.32$0.42$279.58$287.42
$286.00$280.00Sep 21$0.19$0.32$0.51$279.49$286.51
$285.00$279.00Sep 21$0.37$0.21$0.58$278.42$285.58
$287.00$281.00Sep 21$0.10$0.48$0.58$280.42$287.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261291/292Oct 30$0.46$0.5453%0.85$260.54$291.46
264/265290/291Oct 23$0.47$0.5352%0.89$264.53$290.47
265/266290/291Oct 23$0.48$0.5251%0.92$265.52$290.48
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
269/270289/290Oct 9$0.44$0.5654%0.79$269.56$289.44
268/269290/291Oct 23$0.51$0.4947%1.04$268.49$290.51
269/270288/289Oct 9$0.47$0.5351%0.89$269.53$288.47
271/272290/291Oct 23$0.55$0.4543%1.22$271.45$290.55
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Oct 16$0.06$4.946%82.33
$260.00$265.00$270.00Oct 16$0.17$4.8310%28.41
$265.00$270.00$275.00Sep 30$0.25$4.7512%19.00
$282.00$283.00$284.00Sep 18$0.38$0.6262%1.63
$283.00$284.00$285.00Sep 18$0.25$0.7545%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 16$0.11$4.897%44.45
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$282.00$283.00$284.00Sep 18$0.38$0.6262%1.63
$283.00$284.00$285.00Sep 18$0.23$0.7745%3.35
$281.00$282.00$283.00Sep 18$0.20$0.8040%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 501 found (best net $-4.07, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.07$16.93
$261.00$272.001:2Sep 23-$0.46$10.54
$250.00$263.001:2Sep 22-$7.09$5.91
$268.00$274.001:2Sep 22-$3.34$2.66
$281.00$282.001:2Sep 18-$0.22$0.78
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-$4.98$4.02
$310.00$300.001:2Sep 30-$6.88$3.12

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 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.880.480.3%2.43%2.78%4422
$285.00Oct 30$6.330.470.7%2.24%2.94%84207
$286.00Oct 30$5.800.451.1%2.05%3.10%4562
$287.00Oct 30$5.310.421.4%1.88%3.28%43106
$287.50Oct 30$5.070.411.6%1.79%3.37%5497
$288.00Oct 30$4.830.401.8%1.71%3.47%42108
$289.00Oct 30$4.390.382.1%1.55%3.66%3149
$284.00Oct 23$6.000.480.3%2.12%2.47%2113
$290.00Oct 30$3.970.352.5%1.40%3.87%8235
$285.00Oct 23$5.450.460.7%1.93%2.63%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 233,492
Total Puts 553,534
Put/Call Ratio 2.37
Net Difference -320,042

Prior's Put/Call Breakdown

Total Calls 234,300
Total Puts 489,672
Put/Call Ratio 2.09
Net Difference -255,372

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