Tour v528
IWM
iShares Russell 2000 ETF
$282.77 -0.93%
(9/18 12:25) ◀
|
Friday, September 18, 2026 (12:30pm)
January 2026
|
▶ (9/18 12:35)
◀ 9/18 12:30 ▶

Option Volume

Detail
ℹ
Current (09/18 12:30pm) 924,587
Calls: 276,341 (30%)
Puts: 648,246 (70%)
Prior (09/17) 804,150
Calls: 272,907 (34%)
Puts: 531,243 (66%)
Current vs Prior +14.98%
Calls: +1.26% (Calls)
Puts: +22.02% (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 -44.15%
Calls: -53.75%
Puts: -38.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:30pm) $126.31M
Calls: $16.04M (13%)
Puts: $110.27M (87%)
Prior (09/17) $75.31M
Calls: $20.23M (27%)
Puts: $55.09M (73%)
Current vs Prior +67.71%
Calls: -20.70%
Puts: +100.18%
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 -73.30%
Calls: -93.74%
Puts: -49.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:30pm) 2.35
Prior (09/17) 1.95
Current vs Prior +20.51%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:30pm) 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% | 1.92%0.51% | 4.06%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -46.74% | -29.26%-46.73% | -29.26%-46.73% | -5.34%+37.46% | +0.77%
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% | -43.47%-35.69% | -43.04%-65.40% | -25.59%-52.49% | -12.88%
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% | -29.26%-46.73% | -29.26%-46.73% | -5.34%+37.46% | +0.77%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.61% | 0.79%
Calls: 3.26% | 0.76%
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% | -77.99%
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% | -77.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($110.27M) vs calls ($16.04M). Elevated premium activity with dollar volume up 68% vs prior. Extreme bearish P/C ratio of 2.35 - 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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
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 998 of results (avg 3.0%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.7242.90$42.810.4%41.0026
$245.00Sep 1837.7337.90$37.820.4%--1.001.3K
$282.50Sep 232.062.07$2.070.5%5420.5313
$250.00Sep 1832.7332.90$32.820.5%21.00255
$251.00Sep 1831.7331.90$31.820.5%11.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1447.26$47.200.3%--1.0026
$310.00Sep 1827.1427.26$27.200.4%--1.008.0K
$320.00Sep 1837.1037.28$37.190.5%11.005
$317.00Sep 1834.1034.27$34.190.5%31.00--
$319.00Sep 1836.1036.28$36.190.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%51.1K0.122.2K
$283.00Sep 180.280.29$0.293.4%34.1K0.422.4K
$282.00Sep 180.900.93$0.923.3%5.0K0.781.4K
$287.00Sep 210.070.08$0.0812.5%9800.061.5K
$286.00Sep 210.150.16$0.166.3%1.9K0.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.130.14$0.147.1%51.0K0.2258.3K
$283.00Sep 180.500.51$0.512.0%85.9K0.5876.6K
$278.00Sep 210.140.15$0.156.7%2590.091.3K
$277.50Sep 210.120.13$0.137.7%520.071.0K
$279.00Sep 210.220.23$0.234.3%8980.132.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.7242.90$42.810.4%41.0026
$245.00Sep 1837.7337.90$37.820.4%--1.001.3K
$250.00Sep 1832.7332.90$32.820.5%21.00255
$251.00Sep 1831.7331.90$31.820.5%11.0022
$255.00Sep 1827.7327.90$27.820.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1847.1447.26$47.200.3%--1.0026
$304.00Sep 1821.1021.28$21.190.8%--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 1827.1427.26$27.200.4%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,150 active (total vol 916.7K, top 85.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%51.1K0.122.2K
$285.00Sep 180.020.03$0.0333.3%39.3K0.0533.3K
$283.00Sep 180.280.29$0.293.4%34.1K0.422.4K
$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%85.9K0.5876.6K
$270.00Oct 161.761.78$1.771.1%51.9K0.2059.2K
$282.00Sep 180.130.14$0.147.1%51.0K0.2258.3K
$271.00Oct 161.911.93$1.921.0%43.9K0.2168.8K
$284.00Sep 181.241.31$1.275.5%43.1K0.8869.6K

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 4.2%, max 7.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.9%16.7%7.2%5.0K1.5K
$283.00Sep 18Oct 3016.7%16.4%1.3%34.2K2.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.9%16.7%7.2%51.2K58.5K
$283.00Sep 18Oct 3016.7%16.4%1.3%85.9K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 7.77, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$277.50Oct 30$0.29$0.21$0.2964%0.72$277.29
$282.00$283.00Sep 18$0.63$0.37$0.6378%0.59$282.63
$303.00$304.00Oct 30$0.10$0.90$0.1011%9.00$303.10
$295.00$296.00Oct 9$0.11$0.89$0.1112%8.09$295.11
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
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$0.36$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$0.198%25.32$249.81
$285.00$284.00Oct 9$0.45$0.55$0.4557%1.22$284.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$284.00Oct 16$0.57$0.57$0.4350%1.33$283.57
$284.00$285.00Sep 29$0.49$0.49$0.5156%0.96$284.49
$283.00$284.00Sep 28$0.54$0.54$0.4651%1.17$283.54
$283.00$284.00Oct 23$0.57$0.57$0.4350%1.33$283.57
$285.00$286.00Oct 30$0.53$0.53$0.4754%1.13$285.53
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
$279.00$278.00Sep 22$0.13$0.13$0.8781%0.15$278.87
$282.50$282.00Sep 24$0.20$0.20$0.3052%0.67$282.30
$265.00$264.00Oct 30$0.14$0.14$0.8682%0.16$264.86

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$0.7516.7%11.1%
$282.50Sep 21Sep 22$0.4210.5%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7016.7%11.1%
$282.50Sep 21Sep 22$0.3810.5%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 466 found (cheapest 0.28% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.29$0.51$0.80$282.20$283.800.28%
$282.00Sep 18$0.92$0.14$1.06$280.94$283.060.37%
$284.00Sep 18$0.07$1.27$1.34$282.66$285.340.47%
$281.00Sep 18$1.85$0.05$1.90$279.10$282.900.67%
$283.00Sep 21$1.04$1.21$2.25$280.75$285.250.80%
$285.00Sep 18$0.03$2.25$2.28$282.72$287.280.81%
$282.50Sep 21$1.32$1.00$2.32$280.18$284.820.82%
$284.00Sep 21$0.60$1.78$2.38$281.62$286.380.84%
$282.00Sep 21$1.63$0.82$2.45$279.55$284.450.87%
$285.00Sep 21$0.32$2.51$2.83$282.17$287.831.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.73%)

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$0.23$0.31$278.69$287.31
$286.00$279.00Sep 21$0.16$0.23$0.39$278.61$286.39
$287.00$280.00Sep 21$0.08$0.35$0.43$279.57$287.43
$283.00$281.00Sep 18$0.29$0.05$0.34$280.66$283.34
$283.00$282.00Sep 18$0.29$0.14$0.43$281.57$283.43
$286.00$280.00Sep 21$0.16$0.35$0.51$279.49$286.51
$285.00$279.00Sep 21$0.32$0.23$0.55$278.45$285.55
$285.00$280.00Sep 21$0.32$0.35$0.67$279.33$285.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 1.13, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265290/291Oct 30$0.53$0.4747%1.13$264.47$290.53
264/265291/292Oct 30$0.50$0.5050%1.00$264.50$291.50
262/263290/291Oct 30$0.50$0.5049%1.00$262.50$290.50
267/268290/291Oct 30$0.55$0.4544%1.22$267.45$290.55
262/263291/292Oct 30$0.47$0.5352%0.89$262.53$291.47
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$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
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
264/265290/291Oct 23$0.46$0.5452%0.85$264.54$290.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.24$4.7613%19.83
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.41$0.5965%1.44
$283.00$284.00$285.00Sep 18$0.18$0.8237%4.56
$280.00$281.00$282.00Sep 22$0.05$0.9517%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.39$0.6165%1.56
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$284.00$285.00$286.00Sep 21$0.06$0.9421%15.67
$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

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 $-3.92, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.92$17.08
$261.00$272.001:2Sep 23-$0.26$10.74
$250.00$263.001:2Sep 22-$6.88$6.12
$268.00$274.001:2Sep 22-$3.01$2.99
$283.00$284.001:2Sep 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.28$6.72
$300.00$292.001:2Sep 28-$1.21$6.79
$303.00$295.001:2Sep 22-$4.10$3.90
$306.00$297.001:2Sep 23-$5.22$3.78
$310.00$300.001:2Sep 30-$7.17$2.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.61%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.380.500.1%2.61%2.69%8232
$284.00Oct 30$6.800.480.4%2.40%2.84%4422
$285.00Oct 30$6.270.460.8%2.22%3.01%86207
$286.00Oct 30$5.740.441.1%2.03%3.17%4562
$287.00Oct 30$5.250.421.5%1.86%3.35%47106
$287.50Oct 30$5.010.411.7%1.77%3.44%5497
$288.00Oct 30$4.780.401.9%1.69%3.54%44108
$289.00Oct 30$4.340.372.2%1.53%3.74%4149
$283.00Oct 23$6.490.500.1%2.30%2.38%1434
$284.00Oct 23$5.920.480.4%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 276,341
Total Puts 648,246
Put/Call Ratio 2.35
Net Difference -371,905

Prior's Put/Call Breakdown

Total Calls 272,907
Total Puts 531,243
Put/Call Ratio 1.95
Net Difference -258,336

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