Tour v528
IWM
iShares Russell 2000 ETF
$282.74 -0.94%
(9/18 11:50) ◀
|
Friday, September 18, 2026 (11:55am)
January 2026
|
▶ (9/18 12:00)
◀ 9/18 11:55 ▶

Option Volume

Detail
ℹ
Current (09/18 11:55am) 824,051
Calls: 248,739 (30%)
Puts: 575,312 (70%)
Prior (09/17) 755,584
Calls: 247,873 (33%)
Puts: 507,711 (67%)
Current vs Prior +9.06%
Calls: +0.35% (Calls)
Puts: +13.31% (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 -50.23%
Calls: -58.37%
Puts: -45.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:55am) $116.55M
Calls: $13.14M (11%)
Puts: $103.40M (89%)
Prior (09/17) $74.16M
Calls: $19.19M (26%)
Puts: $54.97M (74%)
Current vs Prior +57.16%
Calls: -31.52%
Puts: +88.12%
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 -75.36%
Calls: -94.87%
Puts: -52.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:55am) 2.31
Prior (09/17) 2.05
Current vs Prior +12.92%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +23.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:55am) 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 0.51% | 0.91%0.51% | 0.91%0.51% | 1.92%0.51% | 4.07%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -45.99% | -28.41%-45.99% | -28.42%-45.99% | -5.16%+39.39% | +1.04%
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 -55.66% | -42.79%-34.79% | -42.36%-64.91% | -25.45%-51.82% | -12.64%
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 -45.99% | -28.41%-45.99% | -28.42%-45.99% | -5.16%+39.39% | +1.04%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.02% | 1.17%
Calls: 2.22% | 1.53%
Puts: 1.82% | 0.80%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -44.96% | -67.41%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -58.34% | -67.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($103.40M) vs calls ($13.14M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bearish P/C ratio of 2.31 - 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
11:55BEARISHBEARISHBEARISH
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 1,009 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.6942.88$42.790.4%--1.0026
$282.50Sep 232.052.06$2.050.5%5410.5213
$245.00Sep 1837.7037.89$37.800.5%--1.001.3K
$264.00Oct 3021.7321.84$21.790.5%10.8315
$230.00Sep 2252.7052.97$52.840.5%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1247.30$47.210.4%--1.0026
$320.00Sep 1837.1337.31$37.220.5%11.005
$319.00Sep 1836.1336.31$36.220.5%11.00--
$318.00Sep 1835.1335.31$35.220.5%31.00--
$317.00Sep 1834.1334.31$34.220.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 382 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%47.0K0.132.2K
$283.00Sep 180.290.30$0.303.3%27.2K0.412.4K
$282.00Sep 180.890.91$0.902.2%3.2K0.751.4K
$287.00Sep 210.070.08$0.0812.5%9550.061.5K
$286.00Sep 210.150.16$0.166.3%1.8K0.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.050.06$0.0616.7%13.9K0.0915.8K
$282.00Sep 180.160.17$0.175.9%41.8K0.2558.3K
$283.00Sep 180.540.55$0.551.8%81.9K0.5976.6K
$277.50Sep 210.120.13$0.137.7%510.081.0K
$278.00Sep 210.150.16$0.166.3%2400.091.3K

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
$240.00Sep 1842.6942.88$42.790.4%--1.0026
$245.00Sep 1837.7037.89$37.800.5%--1.001.3K
$250.00Sep 1832.7032.89$32.800.6%--1.00255
$251.00Sep 1831.6931.89$31.790.6%11.0022
$255.00Sep 1827.7027.89$27.800.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1247.30$47.210.4%--1.0026
$304.00Sep 1821.1321.31$21.220.8%--1.0015
$305.00Sep 1822.1822.31$22.240.6%11.001.0K
$306.00Sep 1823.1323.31$23.220.8%11.005
$310.00Sep 1827.1227.30$27.210.7%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,122 active (total vol 823.9K, top 81.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%47.0K0.132.2K
$285.00Sep 180.020.03$0.0333.3%37.1K0.0533.3K
$283.00Sep 180.290.30$0.303.3%27.2K0.412.4K
$293.00Sep 250.070.08$0.0812.5%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.9K0.026.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.540.55$0.551.8%81.9K0.5976.6K
$270.00Oct 161.771.79$1.781.1%49.6K0.2059.2K
$271.00Oct 161.911.94$1.921.6%43.9K0.2168.8K
$284.00Sep 181.311.35$1.333.0%42.8K0.8769.6K
$282.00Sep 180.160.17$0.175.9%41.8K0.2558.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.2%, max 6.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.7%16.7%6.2%3.2K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.7%16.7%6.2%42.0K58.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 7.77, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$283.00Sep 18$0.60$0.40$0.6075%0.67$282.60
$303.00$304.00Oct 30$0.10$0.90$0.1011%9.00$303.10
$292.50$293.00Oct 23$0.13$0.37$0.1326%2.85$292.63
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.57$4.43$0.5720%7.77$269.43
$265.00$260.00Oct 16$0.37$4.63$0.3714%12.51$264.63
$250.00$245.00Oct 30$0.18$4.82$0.188%26.78$249.82
$260.00$255.00Oct 16$0.23$4.77$0.2310%20.74$259.77
$250.00$245.00Oct 23$0.14$4.86$0.146%34.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$284.00Oct 23$0.57$0.57$0.4350%1.33$283.57
$285.00$286.00Oct 16$0.51$0.51$0.4956%1.04$285.51
$283.00$284.00Oct 9$0.56$0.56$0.4450%1.27$283.56
$283.00$284.00Oct 2$0.55$0.55$0.4551%1.22$283.55
$283.00$284.00Oct 30$0.57$0.57$0.4350%1.33$283.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 18$0.11$0.11$0.8975%0.12$281.89
$280.00$279.00Sep 21$0.13$0.13$0.8780%0.15$279.87
$282.50$282.00Sep 22$0.20$0.20$0.3052%0.67$282.30
$276.00$275.00Sep 24$0.10$0.10$0.9085%0.11$275.90
$281.00$280.00Sep 21$0.19$0.19$0.8171%0.23$280.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.56, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7416.2%11.2%
$282.50Sep 21Sep 22$0.4110.7%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7016.2%11.2%
$282.50Sep 21Sep 22$0.3810.7%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.30% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.30$0.55$0.85$282.15$283.850.30%
$282.00Sep 18$0.90$0.17$1.07$280.93$283.070.38%
$284.00Sep 18$0.08$1.33$1.41$282.59$285.410.50%
$281.00Sep 18$1.80$0.06$1.86$279.14$282.860.66%
$285.00Sep 18$0.03$2.26$2.29$282.71$287.290.81%
$283.00Sep 21$1.04$1.25$2.29$280.71$285.290.81%
$282.50Sep 21$1.31$1.03$2.34$280.16$284.840.83%
$284.00Sep 21$0.60$1.82$2.42$281.58$286.420.86%
$282.00Sep 21$1.63$0.85$2.48$279.52$284.480.88%
$280.00Sep 18$2.82$0.04$2.86$277.14$282.861.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$281.00Sep 18$0.08$0.06$0.14$280.86$284.14
$284.00$282.00Sep 18$0.08$0.17$0.25$281.75$284.25
$287.00$279.00Sep 21$0.08$0.24$0.32$278.68$287.32
$286.00$279.00Sep 21$0.16$0.24$0.40$278.60$286.40
$287.00$280.00Sep 21$0.08$0.37$0.45$279.55$287.45
$283.00$281.00Sep 18$0.30$0.06$0.36$280.64$283.36
$283.00$282.00Sep 18$0.30$0.17$0.47$281.53$283.47
$286.00$280.00Sep 21$0.16$0.37$0.53$279.47$286.53
$285.00$279.00Sep 21$0.33$0.24$0.57$278.43$285.57
$285.00$280.00Sep 21$0.33$0.37$0.70$279.30$285.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265290/291Oct 23$0.47$0.5352%0.89$264.53$290.47
262/263291/292Oct 30$0.47$0.5352%0.89$262.53$291.47
273/274289/290Oct 16$0.58$0.4240%1.38$273.42$289.58
266/267290/291Oct 23$0.49$0.5150%0.96$266.51$290.49
262/263290/291Oct 30$0.49$0.5149%0.96$262.51$290.49
271/272289/290Oct 16$0.54$0.4644%1.17$271.46$289.54
268/269291/292Oct 30$0.53$0.4745%1.13$268.47$291.53
272/273286/287Sep 30$0.47$0.5351%0.89$272.53$286.47
263/264291/292Oct 30$0.47$0.5351%0.89$263.53$291.47
264/265291/292Oct 30$0.48$0.5250%0.92$264.52$291.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.21$4.7913%22.81
$250.00$255.00$260.00Oct 2$0.06$4.946%82.33
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$282.00$283.00$284.00Sep 18$0.38$0.6262%1.63
$283.00$284.00$285.00Sep 18$0.17$0.8336%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$283.00$284.00$285.00Sep 18$0.15$0.8536%5.67
$281.00$282.00$283.00Sep 18$0.27$0.7350%2.70
$250.00$255.00$260.00Oct 16$0.07$4.935%70.43
$255.00$260.00$265.00Oct 16$0.14$4.867%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 498 found (best net $-3.88, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.88$17.12
$261.00$272.001:2Sep 23-$0.19$10.81
$250.00$263.001:2Sep 22-$6.82$6.18
$268.00$274.001:2Sep 22-$3.02$2.98
$281.00$282.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.27$6.73
$300.00$292.001:2Sep 28-$1.27$6.73
$303.00$295.001:2Sep 22-$4.16$3.84
$306.00$297.001:2Sep 23-$5.22$3.78
$310.00$300.001:2Sep 30-$7.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.60%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.360.500.1%2.60%2.70%8232
$284.00Oct 30$6.790.480.5%2.40%2.85%4422
$285.00Oct 30$6.240.460.8%2.21%3.01%85207
$286.00Oct 30$5.720.441.1%2.02%3.18%4562
$287.00Oct 30$5.230.421.5%1.85%3.36%43106
$287.50Oct 30$4.990.411.7%1.76%3.45%5497
$288.00Oct 30$4.760.391.9%1.68%3.54%42108
$289.00Oct 30$4.320.372.2%1.53%3.74%4149
$283.00Oct 23$6.470.500.1%2.29%2.38%1434
$284.00Oct 23$5.900.480.5%2.09%2.53%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 248,739
Total Puts 575,312
Put/Call Ratio 2.31
Net Difference -326,573

Prior's Put/Call Breakdown

Total Calls 247,873
Total Puts 507,711
Put/Call Ratio 2.05
Net Difference -259,838

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