Tour v528
IWM
iShares Russell 2000 ETF
$282.76 -0.94%
(9/18 12:15) ◀
|
Friday, September 18, 2026 (12:20pm)
January 2026
|
▶ (9/18 12:25)
◀ 9/18 12:20 ▶

Option Volume

Detail
ℹ
Current (09/18 12:20pm) 904,050
Calls: 266,710 (30%)
Puts: 637,340 (70%)
Prior (09/17) 792,719
Calls: 268,095 (34%)
Puts: 524,624 (66%)
Current vs Prior +14.04%
Calls: -0.52% (Calls)
Puts: +21.49% (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 -45.39%
Calls: -55.36%
Puts: -39.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:20pm) $123.52M
Calls: $14.95M (12%)
Puts: $108.57M (88%)
Prior (09/17) $75.31M
Calls: $20.27M (27%)
Puts: $55.04M (73%)
Current vs Prior +64.01%
Calls: -26.27%
Puts: +97.27%
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 -73.89%
Calls: -94.16%
Puts: -49.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:20pm) 2.39
Prior (09/17) 1.96
Current vs Prior +22.12%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +27.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:20pm) 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 0.49% | 0.89%0.49% | 0.89%0.49% | 1.90%0.49% | 4.04%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -48.22% | -29.81%-48.22% | -29.81%-48.22% | -6.22%+33.62% | +0.42%
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 -57.50% | -43.91%-37.49% | -43.48%-66.36% | -26.28%-53.81% | -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 -48.22% | -29.81%-48.22% | -29.81%-48.22% | -6.22%+33.62% | +0.42%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 0.80%
Calls: 3.37% | 0.77%
Puts: 2.00% | 0.83%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -26.70% | -77.72%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -44.52% | -77.49%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($108.57M) vs calls ($14.95M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bearish P/C ratio of 2.39 - 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
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
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 1,004 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1837.6937.83$37.760.4%--1.001.3K
$240.00Sep 1842.6642.84$42.750.4%41.0026
$282.00Sep 232.342.35$2.340.4%1960.5653
$250.00Sep 1832.6932.86$32.780.5%21.00255
$270.00Oct 1615.2515.33$15.290.5%70.80356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1747.29$47.230.3%--1.0026
$318.00Sep 1835.1735.30$35.240.4%31.00--
$320.00Sep 1837.1637.30$37.230.4%11.005
$319.00Sep 1836.1636.30$36.230.4%11.00--
$315.00Sep 1832.1732.30$32.240.4%11.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.050.06$0.0616.7%49.4K0.112.2K
$283.00Sep 180.250.26$0.263.8%31.4K0.402.4K
$282.00Sep 180.870.90$0.893.4%4.4K0.781.4K
$287.00Sep 210.070.08$0.0812.5%9700.061.5K
$286.00Sep 210.150.16$0.166.3%1.9K0.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.120.13$0.137.7%48.2K0.2258.3K
$283.00Sep 180.490.50$0.502.0%84.0K0.6076.6K
$277.50Sep 210.110.12$0.128.3%510.071.0K
$278.00Sep 210.140.15$0.156.7%2400.091.3K
$277.00Sep 210.090.10$0.1010.0%2120.061.2K

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
$272.00Sep 2110.7510.95$10.851.8%11.00--
$274.00Sep 218.768.96$8.862.3%--1.0019
$230.00Sep 2252.6853.01$52.850.6%301.0030
$240.00Sep 2242.7143.01$42.860.7%11.00--
$250.00Sep 2232.7233.02$32.870.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 184.134.29$4.213.8%1.5K1.0020.5K
$288.00Sep 185.195.28$5.241.7%16.4K1.0072.4K
$289.00Sep 186.176.26$6.221.4%1271.0039.4K
$290.00Sep 187.147.29$7.222.1%3.7K1.0032.7K
$291.00Sep 188.138.31$8.222.2%1241.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,139 active (total vol 896.1K, top 84.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.050.06$0.0616.7%49.4K0.112.2K
$285.00Sep 180.020.03$0.0333.3%38.1K0.0533.3K
$283.00Sep 180.250.26$0.263.8%31.4K0.402.4K
$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 180.490.50$0.502.0%84.0K0.6076.6K
$270.00Oct 161.741.77$1.761.7%51.9K0.2059.2K
$282.00Sep 180.120.13$0.137.7%48.2K0.2258.3K
$271.00Oct 161.891.92$1.901.6%43.9K0.2168.8K
$284.00Sep 181.271.31$1.293.1%43.0K0.8969.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 7.77, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$283.00Sep 18$0.63$0.37$0.6378%0.59$282.63
$299.00$300.00Oct 23$0.12$0.88$0.1213%7.33$299.12
$303.00$304.00Oct 30$0.10$0.90$0.1011%9.00$303.10
$299.00$300.00Oct 30$0.16$0.84$0.1617%5.25$299.16
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
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$0.36$4.64$0.3614%12.89$264.64
$260.00$255.00Oct 16$0.23$4.77$0.239%20.74$259.77
$250.00$245.00Oct 30$0.19$4.81$0.197%25.32$249.81
$245.00$240.00Oct 30$0.13$4.87$0.136%37.46$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 1.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$283.00$284.00Oct 9$0.57$0.57$0.4350%1.33$283.57
$283.00$284.00Oct 16$0.57$0.57$0.4350%1.33$283.57
$283.00$284.00Sep 28$0.54$0.54$0.4652%1.17$283.54
$283.00$284.00Oct 1$0.55$0.55$0.4551%1.22$283.55
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$0.19$0.19$0.8172%0.23$280.81
$282.50$282.00Sep 21$0.19$0.19$0.3153%0.61$282.31
$282.50$282.00Sep 23$0.20$0.20$0.3052%0.67$282.30
$282.50$282.00Sep 24$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$0.7615.3%11.0%
$282.50Sep 21Sep 22$0.4110.4%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7115.3%11.0%
$282.50Sep 21Sep 22$0.3810.4%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.27% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.26$0.50$0.76$282.24$283.760.27%
$282.00Sep 18$0.89$0.13$1.02$280.98$283.020.36%
$284.00Sep 18$0.06$1.29$1.35$282.65$285.350.48%
$281.00Sep 18$1.82$0.05$1.87$279.13$282.870.66%
$283.00Sep 21$1.02$1.21$2.23$280.77$285.230.79%
$285.00Sep 18$0.03$2.25$2.28$282.72$287.280.81%
$282.50Sep 21$1.30$1.00$2.30$280.20$284.800.81%
$284.00Sep 21$0.59$1.79$2.38$281.62$286.380.84%
$282.00Sep 21$1.61$0.81$2.42$279.58$284.420.86%
$285.00Sep 21$0.31$2.50$2.81$282.19$287.810.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$281.00Sep 18$0.06$0.05$0.11$280.89$284.11
$284.00$282.00Sep 18$0.06$0.13$0.19$281.81$284.19
$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
$283.00$281.00Sep 18$0.26$0.05$0.31$280.69$283.31
$283.00$282.00Sep 18$0.26$0.13$0.39$281.61$283.39
$287.00$280.00Sep 21$0.08$0.34$0.42$279.58$287.42
$286.00$280.00Sep 21$0.16$0.34$0.50$279.50$286.50
$285.00$279.00Sep 21$0.31$0.22$0.53$278.47$285.53
$285.00$280.00Sep 21$0.31$0.34$0.65$279.35$285.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264290/291Oct 30$0.51$0.4949%1.04$263.49$290.51
262/263290/291Oct 30$0.50$0.5050%1.00$262.50$290.50
264/265290/291Oct 30$0.51$0.4948%1.04$264.49$290.51
265/266290/291Oct 30$0.52$0.4846%1.08$265.48$290.52
266/267290/291Oct 30$0.53$0.4745%1.13$266.47$290.53
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
267/268290/291Oct 30$0.54$0.4644%1.17$267.46$290.54
263/264291/292Oct 30$0.47$0.5351%0.89$263.53$291.47
268/269289/290Oct 9$0.42$0.5856%0.72$268.58$289.42
266/267290/291Oct 23$0.48$0.5250%0.92$266.52$290.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.25$4.7513%19.00
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.43$0.5767%1.33
$281.00$282.00$283.00Sep 18$0.30$0.7053%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$282.00$283.00$284.00Sep 18$0.42$0.5866%1.38
$281.00$282.00$283.00Sep 18$0.29$0.7153%2.45
$250.00$255.00$260.00Oct 16$0.07$4.935%70.43
$255.00$260.00$265.00Oct 16$0.13$4.877%37.46

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 $-3.88, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.88$17.12
$261.00$272.001:2Sep 23-$0.14$10.86
$250.00$263.001:2Sep 22-$6.85$6.15
$268.00$274.001:2Sep 22-$2.98$3.02
$283.00$284.001:2Sep 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.27$6.73
$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-$5.24$3.76
$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. 198 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$6.780.480.4%2.40%2.84%4422
$285.00Oct 30$6.240.460.8%2.21%3.00%86207
$286.00Oct 30$5.720.441.1%2.02%3.17%4562
$287.00Oct 30$5.220.421.5%1.85%3.35%47106
$287.50Oct 30$4.990.411.7%1.76%3.44%5497
$288.00Oct 30$4.760.391.9%1.68%3.54%44108
$289.00Oct 30$4.320.372.2%1.53%3.73%4149
$283.00Oct 23$6.460.500.1%2.28%2.37%1434
$284.00Oct 23$5.900.480.4%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 266,710
Total Puts 637,340
Put/Call Ratio 2.39
Net Difference -370,630

Prior's Put/Call Breakdown

Total Calls 268,095
Total Puts 524,624
Put/Call Ratio 1.96
Net Difference -256,529

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