Tour v528
IWM
iShares Russell 2000 ETF
$282.89 -0.89%
(9/18 11:55) ◀
|
Friday, September 18, 2026 (12:00pm)
January 2026
|
▶ (9/18 12:05)
◀ 9/18 12:00 ▶

Option Volume

Detail
ℹ
Current (09/18 12:00pm) 839,223
Calls: 252,677 (30%)
Puts: 586,546 (70%)
Prior (09/17) 762,819
Calls: 250,754 (33%)
Puts: 512,065 (67%)
Current vs Prior +10.02%
Calls: +0.77% (Calls)
Puts: +14.55% (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 -49.31%
Calls: -57.71%
Puts: -44.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:00pm) $113.88M
Calls: $13.83M (12%)
Puts: $100.05M (88%)
Prior (09/17) $73.80M
Calls: $19.89M (27%)
Puts: $53.91M (73%)
Current vs Prior +54.30%
Calls: -30.47%
Puts: +85.58%
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 -75.93%
Calls: -94.60%
Puts: -53.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:00pm) 2.32
Prior (09/17) 2.04
Current vs Prior +13.67%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +24.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:00pm) 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 0.52% | 0.90%0.52% | 0.90%0.52% | 1.92%0.52% | 4.06%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -45.64% | -28.45%-45.64% | -28.46%-45.64% | -5.21%+40.28% | +0.81%
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 -55.38% | -42.82%-34.37% | -42.39%-64.68% | -25.49%-51.51% | -12.84%
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 -45.64% | -28.45%-45.64% | -28.46%-45.64% | -5.21%+40.28% | +0.81%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 1.15%
Calls: 2.94% | 1.44%
Puts: 4.55% | 0.85%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +2.18% | -67.97%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -22.66% | -67.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($100.05M) vs calls ($13.83M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 2.32 - 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
12:00BEARISHBEARISHBEARISH
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 999 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1837.8337.96$37.890.3%--1.001.3K
$240.00Sep 1842.8142.96$42.890.3%--1.0026
$250.00Sep 1832.8332.96$32.890.4%11.00255
$251.00Sep 1831.8331.96$31.900.4%11.0022
$282.00Sep 232.442.45$2.450.4%1810.5853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.0447.17$47.110.3%--1.0026
$317.00Sep 1834.0434.17$34.110.4%31.00--
$320.00Sep 1837.0437.19$37.110.4%11.005
$319.00Sep 1836.0436.19$36.110.4%11.00--
$318.00Sep 1835.0435.19$35.110.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%47.6K0.142.2K
$283.00Sep 180.330.34$0.342.9%28.0K0.452.4K
$287.00Sep 210.080.09$0.0911.1%9600.071.5K
$286.00Sep 210.160.17$0.175.9%1.8K0.121.0K
$289.00Sep 220.060.07$0.0714.3%3570.04482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.120.13$0.137.7%42.5K0.2058.3K
$281.00Sep 180.050.06$0.0616.7%14.0K0.0915.8K
$283.00Sep 180.430.45$0.444.5%82.4K0.5576.6K
$277.50Sep 210.110.12$0.128.3%510.071.0K
$277.00Sep 210.090.10$0.1010.0%2010.061.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 498 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8142.96$42.890.3%--1.0026
$245.00Sep 1837.8337.96$37.890.3%--1.001.3K
$250.00Sep 1832.8332.96$32.890.4%11.00255
$251.00Sep 1831.8331.96$31.900.4%11.0022
$255.00Sep 1827.8327.96$27.900.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.0447.17$47.110.3%--1.0026
$304.00Sep 1821.0321.17$21.100.7%--1.0015
$305.00Sep 1822.0322.17$22.100.6%21.001.0K
$306.00Sep 1823.0323.17$23.100.6%11.005
$310.00Sep 1827.0327.17$27.100.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,124 active (total vol 831.3K, top 82.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%47.6K0.142.2K
$285.00Sep 180.020.03$0.0333.3%37.4K0.0533.3K
$283.00Sep 180.330.34$0.342.9%28.0K0.452.4K
$293.00Sep 250.070.08$0.0812.5%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%9.9K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.430.45$0.444.5%82.4K0.5576.6K
$270.00Oct 161.731.76$1.751.7%49.7K0.1959.2K
$271.00Oct 161.871.90$1.891.6%43.9K0.2168.8K
$284.00Sep 181.161.20$1.183.4%42.9K0.8669.6K
$282.00Sep 180.120.13$0.137.7%42.5K0.2058.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.2%, max 4.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.4%16.7%4.2%3.3K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.4%16.7%4.2%42.6K58.5K

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 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$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
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
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$0.36$4.64$0.3613%12.89$264.64
$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
$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. 295 found (best R:R 1.22, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$284.00Sep 28$0.55$0.55$0.4551%1.22$283.55
$283.00$284.00Oct 2$0.56$0.56$0.4450%1.27$283.56
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$283.00$284.00Oct 16$0.57$0.57$0.4350%1.33$283.57
$284.00$285.00Oct 30$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$279.00Sep 21$0.12$0.12$0.8881%0.14$279.88
$281.00$280.00Sep 21$0.18$0.18$0.8273%0.22$280.82
$282.50$282.00Sep 21$0.18$0.18$0.3255%0.56$282.32
$280.00$279.00Sep 22$0.17$0.17$0.8376%0.20$279.83
$277.00$276.00Sep 24$0.12$0.12$0.8883%0.14$276.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7715.7%11.2%
$282.50Sep 21Sep 22$0.4110.6%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7315.7%11.2%
$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. 464 found (cheapest 0.28% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.34$0.44$0.78$282.22$283.780.28%
$282.00Sep 18$1.02$0.13$1.15$280.85$283.150.41%
$284.00Sep 18$0.08$1.18$1.26$282.74$285.260.45%
$281.00Sep 18$1.94$0.06$2.00$279.00$283.000.71%
$285.00Sep 18$0.03$2.13$2.16$282.84$287.160.76%
$283.00Sep 21$1.11$1.17$2.28$280.72$285.280.81%
$282.50Sep 21$1.39$0.96$2.35$280.15$284.850.83%
$284.00Sep 21$0.65$1.71$2.36$281.64$286.360.83%
$282.00Sep 21$1.72$0.78$2.50$279.50$284.500.88%
$285.00Sep 21$0.35$2.40$2.75$282.25$287.750.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 1.74%)

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$0.13$0.21$281.79$284.21
$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$0.34$0.43$279.57$287.43
$286.00$280.00Sep 21$0.17$0.34$0.51$279.49$286.51
$285.00$279.00Sep 21$0.35$0.22$0.57$278.43$285.57
$283.00$281.00Sep 18$0.34$0.06$0.40$280.60$283.40
$283.00$282.00Sep 18$0.34$0.13$0.47$281.53$283.47
$285.00$280.00Sep 21$0.35$0.34$0.69$279.31$285.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 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
263/264291/292Oct 30$0.48$0.5251%0.92$263.52$291.48
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
268/269288/289Oct 9$0.46$0.5452%0.85$268.54$288.46
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
264/265291/292Oct 30$0.48$0.5250%0.92$264.52$291.48
269/270288/289Oct 9$0.47$0.5350%0.89$269.53$288.47
273/274289/290Oct 16$0.57$0.4340%1.33$273.43$289.57
269/270290/291Oct 23$0.52$0.4846%1.08$269.48$290.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.24$0.7646%3.17
$282.00$283.00$284.00Sep 18$0.42$0.5866%1.38
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$283.00$284.00$285.00Sep 18$0.21$0.7941%3.76
$280.00$281.00$282.00Sep 18$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$281.00$282.00$283.00Sep 18$0.24$0.7646%3.17
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46
$282.00$283.00$284.00Sep 18$0.43$0.5765%1.33

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 $-3.98, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.98$17.02
$261.00$272.001:2Sep 23-$0.31$10.69
$250.00$263.001:2Sep 22-$6.99$6.01
$268.00$274.001:2Sep 22-$3.05$2.95
$281.00$282.001:2Sep 18-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.16$6.84
$300.00$292.001:2Sep 28-$1.14$6.86
$303.00$295.001:2Sep 22-$4.06$3.94
$306.00$297.001:2Sep 23-$5.20$3.80
$310.00$300.001:2Sep 30-$7.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.63%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.430.510.0%2.63%2.67%8232
$284.00Oct 30$6.850.480.4%2.42%2.81%4422
$285.00Oct 30$6.300.470.8%2.23%2.97%86207
$286.00Oct 30$5.780.441.1%2.04%3.14%4562
$287.00Oct 30$5.280.421.4%1.87%3.32%45106
$287.50Oct 30$5.040.411.6%1.78%3.41%5497
$288.00Oct 30$4.810.401.8%1.70%3.51%44108
$289.00Oct 30$4.370.382.2%1.54%3.70%4149
$283.00Oct 23$6.540.500.0%2.31%2.35%1434
$284.00Oct 23$5.970.480.4%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 252,677
Total Puts 586,546
Put/Call Ratio 2.32
Net Difference -333,869

Prior's Put/Call Breakdown

Total Calls 250,754
Total Puts 512,065
Put/Call Ratio 2.04
Net Difference -261,311

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