Tour v528
IWM
iShares Russell 2000 ETF
$282.93 -0.88%
(9/18 12:30) ◀
|
Friday, September 18, 2026 (12:35pm)
January 2026
|
▶ (9/18 12:40)
◀ 9/18 12:35 ▶

Option Volume

Detail
ℹ
Current (09/18 12:35pm) 938,981
Calls: 280,952 (30%)
Puts: 658,029 (70%)
Prior (09/17) 812,712
Calls: 275,418 (34%)
Puts: 537,294 (66%)
Current vs Prior +15.54%
Calls: +2.01% (Calls)
Puts: +22.47% (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 -43.28%
Calls: -52.98%
Puts: -37.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:35pm) $124.90M
Calls: $16.89M (14%)
Puts: $108.01M (86%)
Prior (09/17) $76.44M
Calls: $19.62M (26%)
Puts: $56.82M (74%)
Current vs Prior +63.40%
Calls: -13.92%
Puts: +90.10%
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 -73.60%
Calls: -93.40%
Puts: -50.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:35pm) 2.34
Prior (09/17) 1.95
Current vs Prior +20.06%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:35pm) 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% | 1.91%0.51% | 4.06%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -46.39% | -29.86%-46.39% | -29.86%-46.39% | -5.75%+38.35% | +0.88%
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 -56.00% | -43.94%-35.27% | -43.52%-65.17% | -25.91%-52.18% | -12.77%
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 -46.39% | -29.86%-46.39% | -29.86%-46.39% | -5.75%+38.35% | +0.88%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 0.80%
Calls: 3.88% | 0.72%
Puts: 2.44% | 0.88%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -13.90% | -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 -34.83% | -77.49%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($108.01M) vs calls ($16.89M). Elevated premium activity with dollar volume up 63% vs prior. Extreme bearish P/C ratio of 2.34 - 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
12:35BEARISHBEARISHBEARISH
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 1,006 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8643.00$42.930.3%41.0026
$245.00Sep 1837.8538.01$37.930.4%--1.001.3K
$250.00Sep 1832.8633.01$32.940.5%21.00255
$251.00Sep 1831.8532.01$31.930.5%21.0022
$270.00Oct 1615.3915.47$15.430.5%70.81356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9947.14$47.070.3%--1.0026
$320.00Sep 1837.0037.14$37.070.4%11.005
$319.00Sep 1836.0036.14$36.070.4%11.00--
$315.00Sep 1832.0032.14$32.070.4%21.0014.8K
$317.00Sep 1833.9834.14$34.060.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%51.7K0.142.2K
$283.00Sep 180.320.33$0.333.0%35.6K0.472.4K
$287.00Sep 210.070.08$0.0812.5%9800.061.5K
$286.00Sep 210.150.16$0.166.3%1.9K0.121.0K
$285.00Sep 210.320.34$0.336.1%5.7K0.21766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.100.11$0.119.1%52.0K0.1858.3K
$283.00Sep 180.400.41$0.412.4%86.5K0.5376.6K
$278.00Sep 210.130.14$0.147.1%2610.081.3K
$277.50Sep 210.110.12$0.128.3%520.071.0K
$279.00Sep 210.200.21$0.214.8%8990.122.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2110.9411.15$11.051.9%11.00--
$274.00Sep 218.899.15$9.022.9%--1.0019
$230.00Sep 2252.8453.14$52.990.6%301.0030
$240.00Sep 2242.8443.14$42.990.7%11.00--
$250.00Sep 2232.8533.15$33.000.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 184.004.12$4.063.0%1.5K1.0020.5K
$288.00Sep 185.015.13$5.072.4%16.5K1.0072.4K
$289.00Sep 186.006.11$6.061.8%1271.0039.4K
$290.00Sep 186.997.13$7.062.0%3.7K1.0032.7K
$291.00Sep 187.998.14$8.071.9%1241.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,156 active (total vol 930.6K, top 86.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%51.7K0.142.2K
$285.00Sep 180.020.03$0.0333.3%39.8K0.0533.3K
$283.00Sep 180.320.33$0.333.0%35.6K0.472.4K
$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 180.400.41$0.412.4%86.5K0.5376.6K
$282.00Sep 180.100.11$0.119.1%52.0K0.1858.3K
$270.00Oct 161.731.76$1.751.7%51.9K0.1959.2K
$271.00Oct 161.881.91$1.901.6%43.9K0.2168.8K
$284.00Sep 181.111.15$1.133.5%43.2K0.8669.6K

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 7.8%, max 7.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.0%16.7%7.8%5.2K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3018.0%16.7%7.8%52.1K58.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 7.93, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$291.00$292.00Oct 1$0.13$0.87$0.1315%6.69$291.13
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
$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. 289 found (best R:R 1.38, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$284.00Oct 30$0.58$0.58$0.4249%1.38$283.58
$283.00$284.00Oct 9$0.57$0.57$0.4350%1.33$283.57
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$283.00$284.00Sep 30$0.55$0.55$0.4550%1.22$283.55
$284.00$285.00Oct 16$0.54$0.54$0.4652%1.17$284.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$279.00Sep 21$0.11$0.11$0.8982%0.12$279.89
$282.50$282.00Sep 21$0.18$0.18$0.3256%0.56$282.32
$281.00$280.00Sep 21$0.17$0.17$0.8374%0.20$280.83
$282.50$282.00Sep 22$0.19$0.19$0.3154%0.61$282.31
$275.00$274.00Sep 28$0.11$0.11$0.8984%0.12$274.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7715.8%11.0%
$282.50Sep 21Sep 22$0.4210.4%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7215.8%11.0%
$282.50Sep 21Sep 22$0.3910.4%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.26% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.33$0.41$0.74$282.26$283.740.26%
$282.00Sep 18$1.03$0.11$1.14$280.86$283.140.40%
$284.00Sep 18$0.07$1.13$1.20$282.80$285.200.42%
$281.00Sep 18$1.97$0.05$2.02$278.98$283.020.71%
$285.00Sep 18$0.03$2.11$2.14$282.86$287.140.76%
$283.00Sep 21$1.10$1.13$2.23$280.77$285.230.79%
$282.50Sep 21$1.38$0.92$2.30$280.20$284.800.81%
$284.00Sep 21$0.64$1.66$2.30$281.70$286.300.81%
$282.00Sep 21$1.71$0.74$2.45$279.55$284.450.87%
$285.00Sep 21$0.33$2.37$2.70$282.30$287.700.95%

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$0.11$0.18$281.82$284.18
$287.00$279.00Sep 21$0.08$0.21$0.29$278.71$287.29
$286.00$279.00Sep 21$0.16$0.21$0.37$278.63$286.37
$287.00$280.00Sep 21$0.08$0.32$0.40$279.60$287.40
$286.00$280.00Sep 21$0.16$0.32$0.48$279.52$286.48
$285.00$279.00Sep 21$0.33$0.21$0.54$278.46$285.54
$283.00$281.00Sep 18$0.33$0.05$0.38$280.62$283.38
$283.00$282.00Sep 18$0.33$0.11$0.44$281.56$283.44
$285.00$280.00Sep 21$0.33$0.32$0.65$279.35$285.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271288/289Oct 9$0.50$0.5049%1.00$270.50$288.50
268/269288/289Oct 9$0.47$0.5352%0.89$268.53$288.47
264/265290/291Oct 23$0.47$0.5352%0.89$264.53$290.47
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
270/271290/291Oct 9$0.42$0.5856%0.72$270.58$290.42
270/271289/290Oct 16$0.52$0.4846%1.08$270.48$289.52
268/269291/292Oct 30$0.53$0.4745%1.13$268.47$291.53
268/269290/291Oct 9$0.39$0.6159%0.64$268.61$290.39
270/271289/290Oct 9$0.45$0.5552%0.82$270.55$289.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 2$0.07$4.936%70.43
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.44$0.5668%1.27
$281.00$282.00$283.00Sep 18$0.24$0.7646%3.17
$265.00$270.00$275.00Sep 30$0.29$4.7112%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.42$0.5868%1.38
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$281.00$282.00$283.00Sep 18$0.24$0.7646%3.17
$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. 498 found (best net $-4.03, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.03$16.97
$261.00$272.001:2Sep 23-$0.27$10.73
$250.00$263.001:2Sep 22-$7.00$6.00
$268.00$274.001:2Sep 22-$3.13$2.87
$281.00$282.001:2Sep 18-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.13$6.87
$300.00$292.001:2Sep 28-$1.08$6.92
$303.00$295.001:2Sep 22-$4.03$3.97
$310.00$300.001:2Sep 30-$7.06$2.94
$285.00$284.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.64%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.460.510.0%2.64%2.66%8232
$284.00Oct 30$6.880.480.4%2.43%2.81%4422
$285.00Oct 30$6.340.470.7%2.24%2.97%86207
$286.00Oct 30$5.810.441.1%2.05%3.14%4562
$287.00Oct 30$5.320.421.4%1.88%3.32%47106
$287.50Oct 30$5.070.411.6%1.79%3.41%5497
$288.00Oct 30$4.840.401.8%1.71%3.50%44108
$289.00Oct 30$4.400.382.1%1.56%3.70%4149
$283.00Oct 23$6.570.510.0%2.32%2.35%1434
$284.00Oct 23$6.000.480.4%2.12%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 280,952
Total Puts 658,029
Put/Call Ratio 2.34
Net Difference -377,077

Prior's Put/Call Breakdown

Total Calls 275,418
Total Puts 537,294
Put/Call Ratio 1.95
Net Difference -261,876

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