Tour v528
IWM
iShares Russell 2000 ETF
$282.90 -0.89%
(9/18 11:45) ◀
|
Friday, September 18, 2026 (11:50am)
January 2026
|
▶ (9/18 11:55)
◀ 9/18 11:50 ▶

Option Volume

Detail
ℹ
Current (09/18 11:50am) 807,594
Calls: 246,162 (30%)
Puts: 561,432 (70%)
Prior (09/17) 749,559
Calls: 246,319 (33%)
Puts: 503,240 (67%)
Current vs Prior +7.74%
Calls: -0.06% (Calls)
Puts: +11.56% (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 -51.22%
Calls: -58.80%
Puts: -46.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:50am) $111.02M
Calls: $13.44M (12%)
Puts: $97.58M (88%)
Prior (09/17) $73.72M
Calls: $19.28M (26%)
Puts: $54.44M (74%)
Current vs Prior +50.59%
Calls: -30.28%
Puts: +79.22%
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 -76.53%
Calls: -94.75%
Puts: -55.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:50am) 2.28
Prior (09/17) 2.04
Current vs Prior +11.63%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +21.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:50am) 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% | 0.90%0.54% | 0.90%0.54% | 1.92%0.54% | 4.05%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -43.41% | -28.73%-43.41% | -28.73%-43.41% | -5.04%+46.05% | +0.63%
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 -53.55% | -43.04%-31.68% | -42.61%-63.23% | -25.35%-49.52% | -12.99%
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 -43.41% | -28.73%-43.41% | -28.73%-43.41% | -5.04%+46.05% | +0.63%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 0.78%
Calls: 3.85% | 0.72%
Puts: 2.08% | 0.85%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -19.35% | -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 -38.95% | -78.05%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($97.58M) vs calls ($13.44M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bearish P/C ratio of 2.28 - 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
11:50BEARISHBEARISHBEARISH
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 1,000 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1837.8637.97$37.920.3%--1.001.3K
$240.00Sep 1842.8342.97$42.900.3%--1.0026
$250.00Sep 1832.8632.97$32.920.3%--1.00255
$251.00Sep 1831.8431.97$31.910.4%11.0022
$282.00Sep 232.442.45$2.450.4%1720.5753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.0347.16$47.100.3%--1.0026
$320.00Sep 1837.0337.16$37.100.4%11.005
$319.00Sep 1836.0336.16$36.100.4%11.00--
$318.00Sep 1835.0335.16$35.100.4%31.00--
$317.00Sep 1834.0334.16$34.100.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%46.7K0.152.2K
$283.00Sep 180.360.37$0.372.7%26.6K0.462.4K
$287.00Sep 210.080.09$0.0911.1%9540.071.5K
$286.00Sep 210.160.17$0.175.9%1.8K0.121.0K
$285.00Sep 210.330.35$0.345.9%4.3K0.22766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.140.15$0.156.7%40.6K0.2258.3K
$281.00Sep 180.050.06$0.0616.7%13.9K0.0915.8K
$283.00Sep 180.470.48$0.482.1%81.1K0.5476.6K
$278.00Sep 210.140.15$0.156.7%2360.091.3K
$279.00Sep 210.210.22$0.224.5%8830.132.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2110.8911.07$10.981.6%11.00--
$274.00Sep 218.909.08$8.992.0%--1.0019
$230.00Sep 2252.7853.08$52.930.6%301.0030
$240.00Sep 2242.7943.08$42.940.7%11.00--
$250.00Sep 2232.8533.09$32.970.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 184.054.17$4.112.9%1.3K1.0020.5K
$288.00Sep 185.035.17$5.102.7%16.4K1.0072.4K
$289.00Sep 186.036.14$6.091.8%1201.0039.4K
$290.00Sep 187.037.15$7.091.7%3.7K1.0032.7K
$291.00Sep 188.038.15$8.091.5%1051.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 807.4K, top 81.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%46.7K0.152.2K
$285.00Sep 180.030.04$0.0425.0%36.9K0.0633.3K
$283.00Sep 180.360.37$0.372.7%26.6K0.462.4K
$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 180.470.48$0.482.1%81.1K0.5476.6K
$270.00Oct 161.721.75$1.741.7%49.6K0.1959.2K
$271.00Oct 161.871.90$1.891.6%43.9K0.2168.8K
$284.00Sep 181.181.22$1.203.3%42.8K0.8569.6K
$282.00Sep 180.140.15$0.156.7%40.6K0.2258.3K

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 4.9%, max 9.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.2%16.6%9.5%3.1K1.5K
$284.00Sep 18Oct 3016.9%16.1%5.0%46.8K2.2K
$283.00Sep 18Oct 3016.4%16.4%0.2%26.6K2.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.2%16.6%9.5%40.7K58.5K
$284.00Sep 18Oct 3016.9%16.1%5.0%42.9K69.8K
$283.00Sep 18Oct 3016.4%16.4%0.2%81.1K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 7.93, avg 3.40)

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
$289.00$290.00Sep 25$0.11$0.89$0.1113%8.09$289.11
$291.00$292.00Oct 1$0.13$0.87$0.1315%6.69$291.13
$299.00$300.00Oct 23$0.13$0.87$0.1313%6.69$299.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.56$4.44$0.5619%7.93$269.44
$265.00$260.00Oct 16$0.35$4.65$0.3513%13.29$264.65
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Oct 30$0.13$4.87$0.136%37.46$244.87
$260.00$255.00Oct 16$0.24$4.76$0.249%19.83$259.76

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 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$284.00Oct 9$0.57$0.57$0.4350%1.33$283.57
$283.00$284.00Oct 2$0.56$0.56$0.4450%1.27$283.56
$283.00$284.00Oct 16$0.57$0.57$0.4350%1.33$283.57
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Sep 30$0.50$0.50$0.5055%1.00$284.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$277.50$277.00Oct 30$0.16$0.16$0.3463%0.47$277.34
$281.00$280.00Sep 21$0.18$0.18$0.8273%0.22$280.82
$280.00$279.00Sep 21$0.11$0.11$0.8981%0.12$279.89
$282.50$282.00Sep 21$0.18$0.18$0.3255%0.56$282.32
$282.50$282.00Sep 22$0.19$0.19$0.3154%0.61$282.31

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$0.7316.4%11.2%
$282.50Sep 21Sep 22$0.4210.6%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.6916.4%11.2%
$282.50Sep 21Sep 22$0.3810.6%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 463 found (cheapest 0.30% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.37$0.48$0.85$282.15$283.850.30%
$282.00Sep 18$1.04$0.15$1.19$280.81$283.190.42%
$284.00Sep 18$0.09$1.20$1.29$282.71$285.290.46%
$281.00Sep 18$1.94$0.06$2.00$279.00$283.000.71%
$285.00Sep 18$0.04$2.13$2.17$282.83$287.170.77%
$283.00Sep 21$1.10$1.17$2.27$280.73$285.270.80%
$282.50Sep 21$1.38$0.96$2.34$280.16$284.840.83%
$284.00Sep 21$0.65$1.72$2.37$281.63$286.370.84%
$282.00Sep 21$1.71$0.78$2.49$279.51$284.490.88%
$285.00Sep 21$0.34$2.41$2.75$282.25$287.750.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.73%)

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$0.09$0.06$0.15$280.85$284.15
$285.00$282.00Sep 18$0.04$0.15$0.19$281.81$285.19
$284.00$282.00Sep 18$0.09$0.15$0.24$281.76$284.24
$287.00$279.00Sep 21$0.09$0.22$0.31$278.69$287.31
$286.00$279.00Sep 21$0.17$0.22$0.39$278.61$286.39
$287.00$280.00Sep 21$0.09$0.33$0.42$279.58$287.42
$286.00$280.00Sep 21$0.17$0.33$0.50$279.50$286.50
$285.00$279.00Sep 21$0.34$0.22$0.56$278.44$285.56
$283.00$282.00Sep 18$0.37$0.15$0.52$281.48$283.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263291/292Oct 30$0.47$0.5352%0.89$262.53$291.47
268/269289/290Oct 9$0.43$0.5755%0.75$268.57$289.43
268/269288/289Oct 9$0.46$0.5452%0.85$268.54$288.46
269/270289/290Oct 9$0.44$0.5654%0.79$269.56$289.44
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
269/270288/289Oct 9$0.47$0.5351%0.89$269.53$288.47
263/264291/292Oct 30$0.47$0.5351%0.89$263.53$291.47
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$265.00$270.00$275.00Sep 30$0.27$4.7313%17.52
$281.00$282.00$283.00Sep 18$0.23$0.7745%3.35
$282.00$283.00$284.00Sep 18$0.39$0.6163%1.56
$280.00$281.00$282.00Sep 21$0.08$0.9220%11.50
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$0.39$0.6163%1.56
$281.00$282.00$283.00Sep 18$0.24$0.7645%3.17
$283.00$284.00$285.00Sep 18$0.21$0.7939%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 499 found (best net $-3.94, 489 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.94$17.06
$261.00$272.001:2Sep 23-$0.30$10.70
$250.00$263.001:2Sep 22-$6.95$6.05
$268.00$274.001:2Sep 22-$3.12$2.88
$281.00$282.001:2Sep 18-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.11$6.89
$300.00$292.001:2Sep 28-$1.10$6.90
$303.00$295.001:2Sep 22-$4.01$3.99
$306.00$297.001:2Sep 23-$5.19$3.81
$310.00$300.001:2Sep 30-$7.16$2.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 202 found (best yield 2.62%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.410.510.0%2.62%2.65%1232
$284.00Oct 30$6.840.480.4%2.42%2.81%4422
$285.00Oct 30$6.290.470.7%2.22%2.97%85207
$286.00Oct 30$5.770.441.1%2.04%3.14%4562
$287.00Oct 30$5.270.421.4%1.86%3.31%43106
$287.50Oct 30$5.030.411.6%1.78%3.40%5497
$288.00Oct 30$4.800.401.8%1.70%3.50%42108
$289.00Oct 30$4.360.372.2%1.54%3.70%4149
$283.00Oct 23$6.530.500.0%2.31%2.34%1434
$284.00Oct 23$5.960.480.4%2.11%2.50%2113

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 246,162
Total Puts 561,432
Put/Call Ratio 2.28
Net Difference -315,270

Prior's Put/Call Breakdown

Total Calls 246,319
Total Puts 503,240
Put/Call Ratio 2.04
Net Difference -256,921

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