Tour v528
IWM
iShares Russell 2000 ETF
$282.78 -0.93%
(9/18 12:05) ◀
|
Friday, September 18, 2026 (12:10pm)
January 2026
|
▶ (9/18 12:15)
◀ 9/18 12:10 ▶

Option Volume

Detail
ℹ
Current (09/18 12:10pm) 865,666
Calls: 260,020 (30%)
Puts: 605,646 (70%)
Prior (09/17) 776,778
Calls: 257,522 (33%)
Puts: 519,256 (67%)
Current vs Prior +11.44%
Calls: +0.97% (Calls)
Puts: +16.64% (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 -47.71%
Calls: -56.48%
Puts: -42.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:10pm) $118.31M
Calls: $14.04M (12%)
Puts: $104.26M (88%)
Prior (09/17) $74.66M
Calls: $20.30M (27%)
Puts: $54.36M (73%)
Current vs Prior +58.46%
Calls: -30.82%
Puts: +91.81%
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 -74.99%
Calls: -94.52%
Puts: -51.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:10pm) 2.33
Prior (09/17) 2.02
Current vs Prior +15.52%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +24.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:10pm) 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% | 0.89%0.51% | 0.89%0.51% | 1.90%0.51% | 4.04%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -46.74% | -29.82%-46.73% | -29.82%-46.73% | -6.40%+37.46% | +0.41%
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 -56.28% | -43.91%-35.69% | -43.49%-65.40% | -26.42%-52.49% | -13.18%
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 -46.74% | -29.82%-46.73% | -29.82%-46.73% | -6.40%+37.46% | +0.41%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.61% | 1.19%
Calls: 3.26% | 1.54%
Puts: 1.96% | 0.83%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -28.88% | -66.85%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -46.17% | -66.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($104.26M) vs calls ($14.04M). Elevated premium activity with dollar volume up 58% vs prior. 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
12:10BEARISHBEARISHBEARISH
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 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1837.7337.87$37.800.4%--1.001.3K
$240.00Sep 1842.7242.89$42.810.4%--1.0026
$250.00Sep 1832.7332.87$32.800.4%21.00255
$251.00Sep 1831.7331.87$31.800.4%11.0022
$282.50Sep 232.032.04$2.040.5%5410.5313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1247.28$47.200.3%--1.0026
$318.00Sep 1835.1035.26$35.180.5%31.00--
$320.00Sep 1837.1037.28$37.190.5%11.005
$319.00Sep 1836.1036.28$36.190.5%11.00--
$310.00Sep 1827.1227.26$27.190.5%--1.008.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%48.8K0.132.2K
$283.00Sep 180.270.28$0.283.6%30.2K0.422.4K
$282.00Sep 180.900.93$0.923.3%3.8K0.781.4K
$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
$282.00Sep 180.130.14$0.147.1%47.6K0.2158.3K
$283.00Sep 180.500.51$0.512.0%83.5K0.5876.6K
$277.50Sep 210.110.12$0.128.3%510.071.0K
$277.00Sep 210.090.10$0.1010.0%2110.061.2K
$278.00Sep 210.140.15$0.156.7%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 1842.7242.89$42.810.4%--1.0026
$245.00Sep 1837.7337.87$37.800.4%--1.001.3K
$250.00Sep 1832.7332.87$32.800.4%21.00255
$251.00Sep 1831.7331.87$31.800.4%11.0022
$255.00Sep 1827.7327.87$27.800.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1247.28$47.200.3%--1.0026
$304.00Sep 1821.1121.28$21.200.8%--1.0015
$305.00Sep 1822.1022.28$22.190.8%21.001.0K
$306.00Sep 1823.1023.28$23.190.8%11.005
$310.00Sep 1827.1227.26$27.190.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,130 active (total vol 857.8K, top 83.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%48.8K0.132.2K
$285.00Sep 180.020.03$0.0333.3%37.5K0.0533.3K
$283.00Sep 180.270.28$0.283.6%30.2K0.422.4K
$293.00Sep 250.070.08$0.0812.5%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%10.9K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.500.51$0.512.0%83.5K0.5876.6K
$270.00Oct 161.721.75$1.741.7%51.8K0.2059.2K
$282.00Sep 180.130.14$0.147.1%47.6K0.2158.3K
$271.00Oct 161.871.90$1.891.6%43.9K0.2168.8K
$284.00Sep 181.261.31$1.293.9%43.0K0.8769.6K

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 0.4%, max 0.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3016.7%16.6%0.4%3.8K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3016.7%16.6%0.4%47.7K58.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 7.77, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$283.00Sep 18$0.64$0.36$0.6478%0.56$282.64
$303.00$304.00Oct 30$0.10$0.90$0.1011%9.00$303.10
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$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$0.57$4.43$0.5720%7.77$269.43
$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
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$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. 287 found (best R:R 1.22, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$285.00$286.00Oct 16$0.51$0.51$0.4955%1.04$285.51
$284.00$285.00Oct 1$0.50$0.50$0.5055%1.00$284.50
$283.00$284.00Oct 9$0.56$0.56$0.4450%1.27$283.56
$284.00$285.00Oct 30$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.50$282.00Sep 21$0.20$0.20$0.3054%0.67$282.30
$280.00$279.00Sep 21$0.12$0.12$0.8881%0.14$279.88
$281.00$280.00Sep 21$0.19$0.19$0.8172%0.23$280.81
$282.50$282.00Sep 23$0.20$0.20$0.3052%0.67$282.30
$279.00$278.00Sep 23$0.16$0.16$0.8478%0.19$278.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.55, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7415.5%11.0%
$282.50Sep 21Sep 22$0.4210.4%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7015.5%11.0%
$282.50Sep 21Sep 22$0.3610.4%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.28% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.28$0.51$0.79$282.21$283.790.28%
$282.00Sep 18$0.92$0.14$1.06$280.94$283.060.37%
$284.00Sep 18$0.07$1.29$1.36$282.64$285.360.48%
$281.00Sep 18$1.84$0.05$1.89$279.11$282.890.67%
$283.00Sep 21$1.02$1.21$2.23$280.77$285.230.79%
$285.00Sep 18$0.03$2.24$2.27$282.73$287.270.80%
$282.50Sep 21$1.30$1.00$2.30$280.20$284.800.81%
$284.00Sep 21$0.59$1.78$2.37$281.63$286.370.84%
$282.00Sep 21$1.62$0.80$2.42$279.58$284.420.86%
$285.00Sep 21$0.32$2.48$2.80$282.20$287.800.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$281.00Sep 18$0.07$0.05$0.12$280.88$284.12
$284.00$282.00Sep 18$0.07$0.14$0.21$281.79$284.21
$287.00$279.00Sep 21$0.08$0.22$0.30$278.70$287.30
$286.00$279.00Sep 21$0.16$0.22$0.38$278.62$286.38
$287.00$280.00Sep 21$0.08$0.34$0.42$279.58$287.42
$283.00$281.00Sep 18$0.28$0.05$0.33$280.67$283.33
$283.00$282.00Sep 18$0.28$0.14$0.42$281.58$283.42
$286.00$280.00Sep 21$0.16$0.34$0.50$279.50$286.50
$285.00$279.00Sep 21$0.32$0.22$0.54$278.46$285.54
$285.00$280.00Sep 21$0.32$0.34$0.66$279.34$285.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 1.04, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264290/291Oct 30$0.51$0.4949%1.04$263.49$290.51
268/269288/289Oct 9$0.47$0.5352%0.89$268.53$288.47
267/268290/291Oct 30$0.55$0.4544%1.22$267.45$290.55
263/264291/292Oct 30$0.48$0.5251%0.92$263.52$291.48
268/269289/290Oct 9$0.43$0.5756%0.75$268.57$289.43
264/265290/291Oct 30$0.51$0.4948%1.04$264.49$290.51
262/263290/291Oct 30$0.49$0.5150%0.96$262.51$290.49
265/266290/291Oct 30$0.52$0.4846%1.08$265.48$290.52
267/268291/292Oct 30$0.52$0.4846%1.08$267.48$291.52
268/269290/291Oct 9$0.39$0.6159%0.64$268.61$290.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 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
$250.00$255.00$260.00Oct 2$0.10$4.906%49.00
$283.00$284.00$285.00Sep 18$0.17$0.8337%4.88
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$265.00$270.00$275.00Sep 30$0.29$4.7113%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.41$0.5966%1.44
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$283.00$284.00$285.00Sep 18$0.17$0.8337%4.88
$260.00$265.00$270.00Oct 16$0.22$4.7810%21.73
$281.00$282.00$283.00Sep 18$0.28$0.7250%2.57

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 $-3.89, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.89$17.11
$261.00$272.001:2Sep 23-$0.22$10.78
$250.00$263.001:2Sep 22-$6.87$6.13
$268.00$274.001:2Sep 22-$3.06$2.94
$281.00$282.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.25$6.75
$300.00$292.001:2Sep 28-$1.22$6.78
$303.00$295.001:2Sep 22-$4.16$3.84
$306.00$297.001:2Sep 23-$5.17$3.83
$310.00$300.001:2Sep 30-$7.23$2.77

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$7.350.500.1%2.60%2.68%8232
$284.00Oct 30$6.790.480.4%2.40%2.83%4422
$285.00Oct 30$6.240.460.8%2.21%2.99%86207
$286.00Oct 30$5.720.441.1%2.02%3.16%4562
$287.00Oct 30$5.220.421.5%1.85%3.34%45106
$287.50Oct 30$4.990.411.7%1.76%3.43%5497
$288.00Oct 30$4.760.401.9%1.68%3.53%44108
$289.00Oct 30$4.320.372.2%1.53%3.73%4149
$283.00Oct 23$6.470.500.1%2.29%2.37%1434
$284.00Oct 23$5.910.480.4%2.09%2.52%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 260,020
Total Puts 605,646
Put/Call Ratio 2.33
Net Difference -345,626

Prior's Put/Call Breakdown

Total Calls 257,522
Total Puts 519,256
Put/Call Ratio 2.02
Net Difference -261,734

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