Tour v528
IWM
iShares Russell 2000 ETF
$282.74 -0.94%
(9/18 12:00) ◀
|
Friday, September 18, 2026 (12:05pm)
January 2026
|
▶ (9/18 12:10)
◀ 9/18 12:05 ▶

Option Volume

Detail
ℹ
Current (09/18 12:05pm) 847,787
Calls: 257,417 (30%)
Puts: 590,370 (70%)
Prior (09/17) 768,623
Calls: 253,103 (33%)
Puts: 515,520 (67%)
Current vs Prior +10.30%
Calls: +1.70% (Calls)
Puts: +14.52% (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 -48.79%
Calls: -56.92%
Puts: -44.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:05pm) $118.63M
Calls: $13.85M (12%)
Puts: $104.78M (88%)
Prior (09/17) $74.23M
Calls: $19.76M (27%)
Puts: $54.47M (73%)
Current vs Prior +59.82%
Calls: -29.88%
Puts: +92.37%
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 -74.92%
Calls: -94.59%
Puts: -51.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:05pm) 2.29
Prior (09/17) 2.04
Current vs Prior +12.60%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +22.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:05pm) 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% | 4.05%
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% | -5.33%+39.39% | +0.51%
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% | -25.59%-51.82% | -13.10%
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% | -5.33%+39.39% | +0.51%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 1.56%
Calls: 3.30% | 1.53%
Puts: 1.85% | 1.60%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -29.70% | -56.55%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -46.79% | -56.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($104.78M) vs calls ($13.85M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bearish P/C ratio of 2.29 - 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
12:05BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.6942.81$42.750.3%--1.0026
$245.00Sep 1837.6937.80$37.740.3%--1.001.3K
$250.00Sep 1832.6932.80$32.740.3%21.00255
$251.00Sep 1831.6931.80$31.750.3%11.0022
$255.00Sep 1827.6927.81$27.750.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.2047.31$47.260.2%--1.0026
$320.00Sep 1837.1937.31$37.250.3%11.005
$319.00Sep 1836.1936.31$36.250.3%11.00--
$318.00Sep 1835.1935.31$35.250.3%31.00--
$317.00Sep 1834.1934.31$34.250.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%48.3K0.122.2K
$283.00Sep 180.280.29$0.293.4%29.4K0.402.4K
$282.00Sep 180.890.92$0.913.3%3.6K0.751.4K
$287.00Sep 210.070.08$0.0812.5%9670.061.5K
$286.00Sep 210.150.16$0.166.3%1.9K0.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 180.050.06$0.0616.7%14.1K0.0915.8K
$282.00Sep 180.160.17$0.175.9%43.5K0.2558.3K
$283.00Sep 180.530.54$0.541.9%83.2K0.6076.6K
$279.00Sep 210.230.24$0.244.2%8890.142.2K
$278.00Sep 210.160.17$0.175.9%2400.101.3K

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 1842.6942.81$42.750.3%--1.0026
$245.00Sep 1837.6937.80$37.740.3%--1.001.3K
$250.00Sep 1832.6932.80$32.740.3%21.00255
$251.00Sep 1831.6931.80$31.750.3%11.0022
$255.00Sep 1827.6927.81$27.750.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.2047.31$47.260.2%--1.0026
$304.00Sep 1821.2021.31$21.260.5%--1.0015
$305.00Sep 1822.2022.31$22.260.5%21.001.0K
$306.00Sep 1823.2023.31$23.260.5%11.005
$310.00Sep 1827.1927.31$27.250.4%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 839.9K, top 83.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%48.3K0.122.2K
$285.00Sep 180.020.03$0.0333.3%37.5K0.0533.3K
$283.00Sep 180.280.29$0.293.4%29.4K0.402.4K
$293.00Sep 250.070.08$0.0812.5%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%10.9K0.026.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.530.54$0.541.9%83.2K0.6076.6K
$270.00Oct 161.761.79$1.781.7%49.8K0.2059.2K
$271.00Oct 161.901.93$1.921.6%43.9K0.2168.8K
$282.00Sep 180.160.17$0.175.9%43.5K0.2558.3K
$284.00Sep 181.301.34$1.323.0%43.0K0.8869.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.6%, max 7.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.8%16.7%7.0%3.6K1.5K
$283.00Sep 18Oct 3016.4%16.4%0.2%29.5K2.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.8%16.7%7.0%43.7K58.5K
$283.00Sep 18Oct 3016.4%16.4%0.2%83.2K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 7.62, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$299.00$300.00Oct 23$0.12$0.88$0.1213%7.33$299.12
$282.00$283.00Sep 18$0.62$0.38$0.6275%0.61$282.62
$300.00$301.00Oct 30$0.14$0.86$0.1415%6.14$300.14
$290.00$291.00Sep 29$0.12$0.88$0.1214%7.33$290.12
$298.00$299.00Oct 16$0.11$0.89$0.1111%8.09$298.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.58$4.42$0.5820%7.62$269.42
$265.00$260.00Oct 16$0.36$4.64$0.3614%12.89$264.64
$250.00$245.00Oct 30$0.18$4.82$0.188%26.78$249.82
$260.00$255.00Oct 16$0.24$4.76$0.2410%19.83$259.76
$255.00$250.00Oct 16$0.15$4.85$0.157%32.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 1.17, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 16$0.54$0.54$0.4653%1.17$284.54
$284.00$285.00Oct 1$0.50$0.50$0.5056%1.00$284.50
$283.00$284.00Sep 29$0.54$0.54$0.4651%1.17$283.54
$283.00$284.00Oct 30$0.57$0.57$0.4350%1.33$283.57
$283.00$284.00Oct 2$0.55$0.55$0.4551%1.22$283.55
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
$280.00$279.00Sep 22$0.18$0.18$0.8274%0.22$279.82
$281.00$280.00Sep 21$0.19$0.19$0.8171%0.23$280.81
$282.50$282.00Sep 23$0.20$0.20$0.3052%0.67$282.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.56, cheapest $0.71)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7416.4%11.2%
$282.50Sep 21Sep 22$0.4110.6%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7116.4%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. 464 found (cheapest 0.29% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.29$0.54$0.83$282.17$283.830.29%
$282.00Sep 18$0.91$0.17$1.08$280.92$283.080.38%
$284.00Sep 18$0.07$1.32$1.39$282.61$285.390.49%
$281.00Sep 18$1.81$0.06$1.87$279.13$282.870.66%
$283.00Sep 21$1.03$1.25$2.28$280.72$285.280.81%
$285.00Sep 18$0.03$2.29$2.32$282.68$287.320.82%
$282.50Sep 21$1.31$1.02$2.33$280.17$284.830.82%
$284.00Sep 21$0.60$1.82$2.42$281.58$286.420.86%
$282.00Sep 21$1.62$0.84$2.46$279.54$284.460.87%
$280.00Sep 18$2.76$0.04$2.80$277.20$282.800.99%

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$0.07$0.06$0.13$280.87$284.13
$284.00$282.00Sep 18$0.07$0.17$0.24$281.76$284.24
$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
$283.00$281.00Sep 18$0.29$0.06$0.35$280.65$283.35
$287.00$280.00Sep 21$0.08$0.37$0.45$279.55$287.45
$283.00$282.00Sep 18$0.29$0.17$0.46$281.54$283.46
$286.00$280.00Sep 21$0.16$0.37$0.53$279.47$286.53
$285.00$279.00Sep 21$0.32$0.24$0.56$278.44$285.56
$285.00$280.00Sep 21$0.32$0.37$0.69$279.31$285.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 0.85, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261291/292Oct 30$0.46$0.5454%0.85$260.54$291.46
260/261290/291Oct 30$0.48$0.5251%0.92$260.52$290.48
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
271/272286/287Oct 1$0.48$0.5251%0.92$271.52$286.48
262/263290/291Oct 30$0.49$0.5150%0.96$262.51$290.49
271/272287/288Oct 1$0.43$0.5755%0.75$271.57$287.43
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
268/269290/291Oct 23$0.51$0.4947%1.04$268.49$290.51
272/273286/287Sep 30$0.47$0.5351%0.89$272.53$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$265.00$270.00$275.00Sep 30$0.30$4.7013%15.67
$281.00$282.00$283.00Sep 18$0.28$0.7251%2.57
$282.00$283.00$284.00Sep 18$0.40$0.6063%1.50
$280.00$281.00$282.00Sep 21$0.08$0.9220%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.26$0.7451%2.85
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$260.00$265.00$270.00Oct 16$0.22$4.7810%21.73
$282.00$283.00$284.00Sep 18$0.41$0.5963%1.44
$280.00$281.00$282.00Sep 23$0.05$0.9515%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 495 found (best net $-3.83, 485 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.83$17.17
$261.00$272.001:2Sep 23-$0.15$10.85
$250.00$263.001:2Sep 22-$6.83$6.17
$268.00$274.001:2Sep 22-$2.96$3.04
$283.00$284.001:2Sep 21-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.34$6.66
$300.00$292.001:2Sep 28-$1.34$6.66
$303.00$295.001:2Sep 22-$4.20$3.80
$306.00$297.001:2Sep 23-$5.29$3.71
$310.00$300.001:2Sep 30-$7.28$2.72

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$7.340.500.1%2.60%2.69%8232
$284.00Oct 30$6.770.480.5%2.39%2.84%4422
$285.00Oct 30$6.230.460.8%2.20%3.00%86207
$286.00Oct 30$5.710.441.1%2.02%3.17%4562
$287.00Oct 30$5.220.421.5%1.85%3.35%45106
$287.50Oct 30$4.980.411.7%1.76%3.44%5497
$288.00Oct 30$4.750.391.9%1.68%3.54%44108
$289.00Oct 30$4.320.372.2%1.53%3.74%4149
$283.00Oct 23$6.450.500.1%2.28%2.37%1434
$284.00Oct 23$5.890.480.5%2.08%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 257,417
Total Puts 590,370
Put/Call Ratio 2.29
Net Difference -332,953

Prior's Put/Call Breakdown

Total Calls 253,103
Total Puts 515,520
Put/Call Ratio 2.04
Net Difference -262,417

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