Tour v528
IWM
iShares Russell 2000 ETF
$283.01 -0.85%
(9/18 11:40) ◀
|
Friday, September 18, 2026 (11:45am)
January 2026
|
▶ (9/18 11:50)
◀ 9/18 11:45 ▶

Option Volume

Detail
ℹ
Current (09/18 11:45am) 795,481
Calls: 239,143 (30%)
Puts: 556,338 (70%)
Prior (09/17) 738,248
Calls: 242,997 (33%)
Puts: 495,251 (67%)
Current vs Prior +7.75%
Calls: -1.59% (Calls)
Puts: +12.33% (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 -51.95%
Calls: -59.97%
Puts: -47.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:45am) $107.89M
Calls: $13.55M (13%)
Puts: $94.34M (87%)
Prior (09/17) $71.98M
Calls: $19.89M (28%)
Puts: $52.08M (72%)
Current vs Prior +49.90%
Calls: -31.88%
Puts: +81.13%
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 -77.19%
Calls: -94.71%
Puts: -56.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:45am) 2.33
Prior (09/17) 2.04
Current vs Prior +14.14%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +24.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:45am) 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% | 1.87%0.54% | 3.98%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -43.06% | -21.77%-43.06% | -21.77%-43.06% | -7.69%+46.94% | -1.16%
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% | -37.49%-31.26% | -37.01%-63.01% | -27.44%-49.21% | -14.54%
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% | -21.77%-43.06% | -21.77%-43.06% | -7.69%+46.94% | -1.16%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.99% | 0.73%
Calls: 2.33% | 0.85%
Puts: 3.64% | 0.61%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -18.53% | -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 -38.33% | -79.46%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($94.34M) vs calls ($13.55M). Extreme bearish P/C ratio of 2.33 - 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
11:45BEARISHBEARISHBEARISH
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 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1837.9338.07$38.000.4%--1.001.3K
$240.00Sep 1842.8943.07$42.980.4%--1.0026
$250.00Sep 1832.9333.07$33.000.4%--1.00255
$251.00Sep 1831.9332.07$32.000.4%11.0022
$282.50Sep 232.192.20$2.200.5%5260.5413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9247.10$47.010.4%--1.0026
$318.00Sep 1834.9235.06$34.990.4%31.00--
$319.00Sep 1835.9236.07$36.000.4%11.00--
$310.00Sep 1826.9327.06$26.990.5%--1.008.0K
$291.00Sep 187.957.99$7.970.5%850.991.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 377 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%45.9K0.172.2K
$283.00Sep 180.420.43$0.432.3%25.9K0.492.4K
$287.00Sep 210.080.09$0.0911.1%9540.071.5K
$286.00Sep 210.180.19$0.195.3%1.7K0.131.0K
$289.00Sep 220.070.08$0.0812.5%3550.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.130.14$0.147.1%39.8K0.2058.3K
$281.00Sep 180.050.06$0.0616.7%13.6K0.0815.8K
$283.00Sep 180.420.43$0.432.3%80.6K0.5176.6K
$278.00Sep 210.130.14$0.147.1%2360.081.3K
$277.00Sep 210.090.10$0.1010.0%1900.061.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8943.07$42.980.4%--1.0026
$245.00Sep 1837.9338.07$38.000.4%--1.001.3K
$250.00Sep 1832.9333.07$33.000.4%--1.00255
$251.00Sep 1831.9332.07$32.000.4%11.0022
$255.00Sep 1827.9328.07$28.000.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9247.10$47.010.4%--1.0026
$304.00Sep 1820.9321.11$21.020.9%--1.0015
$305.00Sep 1821.9322.07$22.000.6%11.001.0K
$306.00Sep 1822.9323.09$23.010.7%11.005
$310.00Sep 1826.9327.06$26.990.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,115 active (total vol 795.3K, top 80.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%45.9K0.172.2K
$285.00Sep 180.030.04$0.0425.0%35.1K0.0633.3K
$283.00Sep 180.420.43$0.432.3%25.9K0.492.4K
$293.00Sep 250.070.09$0.0825.0%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.9K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.420.43$0.432.3%80.6K0.5176.6K
$270.00Oct 161.701.73$1.721.7%49.6K0.1959.2K
$271.00Oct 161.841.87$1.861.6%43.9K0.2168.8K
$284.00Sep 181.081.12$1.103.6%42.7K0.8369.6K
$282.00Sep 180.130.14$0.147.1%39.8K0.2058.3K

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 5.1%, max 11.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.5%16.6%11.6%2.9K1.5K
$284.00Sep 18Oct 3016.5%16.1%2.6%45.9K2.2K
$283.00Sep 18Oct 3016.5%16.3%1.2%25.9K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.5%16.6%11.6%39.9K58.5K
$284.00Sep 18Oct 3016.5%16.1%2.6%42.8K69.8K
$283.00Sep 18Oct 3016.5%16.3%1.2%80.6K76.7K

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 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$300.00$301.00Oct 30$0.15$0.85$0.1515%5.67$300.15
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
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$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. 292 found (best R:R 1.00, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 29$0.50$0.50$0.5055%1.00$284.50
$286.00$287.00Oct 23$0.50$0.50$0.5057%1.00$286.50
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$286.00$287.00Oct 30$0.51$0.51$0.4956%1.04$286.51
$284.00$285.00Oct 30$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.29$0.29$0.7150%0.41$282.71
$280.00$279.00Sep 21$0.11$0.11$0.8982%0.12$279.89
$281.00$280.00Sep 21$0.17$0.17$0.8374%0.20$280.83
$282.50$282.00Sep 23$0.19$0.19$0.3154%0.61$282.31
$282.50$282.00Sep 21$0.17$0.17$0.3356%0.52$282.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.55, cheapest $0.69)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7416.5%10.3%
$282.50Sep 21Sep 22$0.3910.6%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6916.5%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. 461 found (cheapest 0.30% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.43$0.43$0.86$282.14$283.860.30%
$284.00Sep 18$0.10$1.10$1.20$282.80$285.200.42%
$282.00Sep 18$1.13$0.14$1.27$280.73$283.270.45%
$285.00Sep 18$0.04$2.04$2.08$282.92$287.080.73%
$281.00Sep 18$2.04$0.06$2.10$278.90$283.100.74%
$283.00Sep 21$1.17$1.12$2.29$280.71$285.290.81%
$284.00Sep 21$0.69$1.63$2.32$281.68$286.320.82%
$282.50Sep 21$1.47$0.92$2.39$280.11$284.890.84%
$282.00Sep 21$1.80$0.75$2.55$279.45$284.550.90%
$285.00Sep 21$0.37$2.32$2.69$282.31$287.690.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.70%)

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$0.10$0.06$0.16$280.84$284.16
$285.00$282.00Sep 18$0.04$0.14$0.18$281.82$285.18
$284.00$282.00Sep 18$0.10$0.14$0.24$281.76$284.24
$287.00$279.00Sep 21$0.09$0.21$0.30$278.70$287.30
$286.00$279.00Sep 21$0.19$0.21$0.40$278.60$286.40
$287.00$280.00Sep 21$0.09$0.32$0.41$279.59$287.41
$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$0.09$0.49$0.58$280.42$287.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269288/289Oct 9$0.47$0.5352%0.89$268.53$288.47
269/270288/289Oct 9$0.48$0.5250%0.92$269.52$288.48
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
268/269290/291Oct 9$0.39$0.6159%0.64$268.61$290.39
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 2$0.05$4.956%99.00
$265.00$270.00$275.00Sep 30$0.27$4.7313%17.52
$282.00$283.00$284.00Sep 18$0.37$0.6363%1.70
$281.00$282.00$283.00Sep 18$0.21$0.7942%3.76
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.38$0.6263%1.63
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$281.00$282.00$283.00Sep 18$0.21$0.7942%3.76
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 496 found (best net $-4.03, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.03$16.97
$261.00$272.001:2Sep 23-$0.39$10.61
$250.00$263.001:2Sep 22-$7.05$5.95
$268.00$274.001:2Sep 22-$3.28$2.72
$281.00$282.001:2Sep 18-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.04$6.96
$300.00$292.001:2Sep 28-$1.05$6.95
$303.00$295.001:2Sep 22-$3.94$4.06
$306.00$297.001:2Sep 23-$5.03$3.97
$310.00$300.001:2Sep 30-$7.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 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$5.800.441.1%2.05%3.11%4562
$287.00Oct 30$5.300.421.4%1.87%3.28%43106
$287.50Oct 30$5.060.411.6%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%3.67%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 239,143
Total Puts 556,338
Put/Call Ratio 2.33
Net Difference -317,195

Prior's Put/Call Breakdown

Total Calls 242,997
Total Puts 495,251
Put/Call Ratio 2.04
Net Difference -252,254

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