Tour v528
IWM
iShares Russell 2000 ETF
$282.90 -0.89%
(9/18 12:35) ◀
|
Friday, September 18, 2026 (12:40pm)
January 2026
|
▶ (9/18 12:45)
◀ 9/18 12:40 ▶

Option Volume

Detail
ℹ
Current (09/18 12:40pm) 984,420
Calls: 284,738 (29%)
Puts: 699,682 (71%)
Prior (09/17) 822,816
Calls: 279,105 (34%)
Puts: 543,711 (66%)
Current vs Prior +19.64%
Calls: +2.02% (Calls)
Puts: +28.69% (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 -40.54%
Calls: -52.34%
Puts: -33.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:40pm) $139.01M
Calls: $17.03M (12%)
Puts: $121.99M (88%)
Prior (09/17) $77.05M
Calls: $19.25M (25%)
Puts: $57.80M (75%)
Current vs Prior +80.41%
Calls: -11.57%
Puts: +111.05%
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 -70.61%
Calls: -93.35%
Puts: -43.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:40pm) 2.46
Prior (09/17) 1.95
Current vs Prior +26.14%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +31.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:40pm) 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% | 4.07%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -46.39% | -29.29%-46.39% | -29.29%-46.39% | -5.74%+38.35% | +1.07%
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 -55.99% | -43.49%-35.27% | -43.06%-65.17% | -25.90%-52.18% | -12.61%
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% | -29.29%-46.39% | -29.29%-46.39% | -5.74%+38.35% | +1.07%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.66% | 1.23%
Calls: 2.94% | 0.72%
Puts: 2.38% | 1.74%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -27.52% | -65.74%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -45.14% | -65.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($121.99M) vs calls ($17.03M). Elevated premium activity with dollar volume up 80% vs prior. Extreme bearish P/C ratio of 2.46 - 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
12:40BEARISHBEARISHBEARISH
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 1,011 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8443.01$42.930.4%41.0026
$245.00Sep 1837.8438.02$37.930.5%--1.001.3K
$250.00Sep 1832.8433.01$32.920.5%21.00255
$264.00Oct 3021.8621.98$21.920.5%10.8315
$271.00Oct 1614.5314.61$14.570.5%40.79360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9947.16$47.080.4%--1.0026
$320.00Sep 1836.9937.15$37.070.4%11.005
$319.00Sep 1835.9936.16$36.080.5%11.00--
$318.00Sep 1834.9935.16$35.080.5%31.00--
$317.00Sep 1833.9934.16$34.080.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%52.3K0.132.2K
$283.00Sep 180.310.32$0.323.1%36.8K0.462.4K
$287.00Sep 210.070.08$0.0812.5%9810.061.5K
$286.00Sep 210.160.17$0.175.9%1.9K0.121.0K
$285.00Sep 210.320.34$0.336.1%5.7K0.22766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.100.11$0.119.1%53.0K0.1958.3K
$283.00Sep 180.410.42$0.422.4%87.0K0.5476.6K
$278.00Sep 210.130.14$0.147.1%2630.081.3K
$279.00Sep 210.200.21$0.214.8%8990.122.2K
$277.50Sep 210.110.12$0.128.3%520.071.0K

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
$240.00Sep 1842.8443.01$42.930.4%41.0026
$245.00Sep 1837.8438.02$37.930.5%--1.001.3K
$250.00Sep 1832.8433.01$32.920.5%21.00255
$251.00Sep 1831.8432.03$31.940.6%21.0022
$255.00Sep 1827.8428.01$27.930.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9947.16$47.080.4%--1.0026
$304.00Sep 1820.9921.15$21.070.8%--1.0015
$305.00Sep 1821.9922.16$22.080.8%21.001.0K
$306.00Sep 1822.9923.16$23.080.7%11.005
$310.00Sep 1826.9927.16$27.080.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,157 active (total vol 976.0K, top 87.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%52.3K0.132.2K
$285.00Sep 180.020.03$0.0333.3%40.8K0.0533.3K
$283.00Sep 180.310.32$0.323.1%36.8K0.462.4K
$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 180.410.42$0.422.4%87.0K0.5476.6K
$282.00Sep 180.100.11$0.119.1%53.0K0.1958.3K
$270.00Oct 161.741.78$1.762.3%51.9K0.2059.2K
$271.00Oct 161.891.92$1.901.6%43.9K0.2168.8K
$284.00Sep 181.141.19$1.174.3%43.2K0.8769.6K

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 6.9%, max 6.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.9%16.7%6.9%5.2K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.9%16.7%6.9%53.2K58.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 7.77, avg 3.47)

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$0.1314%6.69$291.13
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$0.35$4.65$0.3514%13.29$264.65
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$260.00$255.00Oct 16$0.24$4.76$0.249%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. 290 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
$286.00$287.00Oct 23$0.50$0.50$0.5057%1.00$286.50
$283.00$284.00Oct 16$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$279.00Sep 21$0.12$0.12$0.8882%0.14$279.88
$282.50$282.00Sep 21$0.18$0.18$0.3255%0.56$282.32
$282.50$282.00Sep 22$0.19$0.19$0.3154%0.61$282.31
$280.00$279.00Sep 22$0.17$0.17$0.8376%0.20$279.83
$260.00$259.00Oct 30$0.10$0.10$0.9087%0.11$259.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7715.8%11.1%
$282.50Sep 21Sep 22$0.4110.5%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7315.8%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. 468 found (cheapest 0.26% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.32$0.42$0.74$282.26$283.740.26%
$282.00Sep 18$1.02$0.11$1.13$280.87$283.130.40%
$284.00Sep 18$0.07$1.17$1.24$282.76$285.240.44%
$281.00Sep 18$1.94$0.05$1.99$279.01$282.990.70%
$285.00Sep 18$0.03$2.13$2.16$282.84$287.160.76%
$283.00Sep 21$1.09$1.15$2.24$280.76$285.240.79%
$282.50Sep 21$1.38$0.94$2.32$280.18$284.820.82%
$284.00Sep 21$0.63$1.69$2.32$281.68$286.320.82%
$282.00Sep 21$1.70$0.76$2.46$279.54$284.460.87%
$285.00Sep 21$0.33$2.38$2.71$282.29$287.710.96%

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$0.17$0.21$0.38$278.62$286.38
$287.00$280.00Sep 21$0.08$0.33$0.41$279.59$287.41
$286.00$280.00Sep 21$0.17$0.33$0.50$279.50$286.50
$283.00$282.00Sep 18$0.32$0.11$0.43$281.57$283.43
$285.00$279.00Sep 21$0.33$0.21$0.54$278.46$285.54
$283.00$281.00Sep 18$0.32$0.05$0.37$280.63$283.37
$285.00$280.00Sep 21$0.33$0.33$0.66$279.34$285.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
259/260291/292Oct 30$0.47$0.5354%0.89$259.53$291.47
262/263291/292Oct 30$0.48$0.5251%0.92$262.52$291.48
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
271/272290/291Oct 16$0.51$0.4947%1.04$271.49$290.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.22$0.7846%3.55
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.45$0.5568%1.22
$265.00$270.00$275.00Sep 30$0.29$4.7112%16.24
$283.00$284.00$285.00Sep 18$0.21$0.7941%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 16$0.11$4.897%44.45
$282.00$283.00$284.00Sep 18$0.44$0.5668%1.27
$260.00$265.00$270.00Oct 16$0.22$4.7810%21.73
$281.00$282.00$283.00Sep 18$0.25$0.7547%3.00
$283.00$284.00$285.00Sep 18$0.21$0.7941%3.76

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 $-4.05, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.05$16.95
$261.00$272.001:2Sep 23-$0.30$10.70
$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-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.17$6.83
$300.00$292.001:2Sep 28-$1.10$6.90
$303.00$295.001:2Sep 22-$4.00$4.00
$310.00$300.001:2Sep 30-$7.14$2.86
$285.00$284.001:2Sep 18-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.63%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$283.00Oct 30$7.450.510.0%2.63%2.67%8232
$284.00Oct 30$6.880.480.4%2.43%2.82%4422
$285.00Oct 30$6.330.470.7%2.24%2.98%86207
$286.00Oct 30$5.810.441.1%2.05%3.15%4562
$287.00Oct 30$5.310.421.4%1.88%3.33%47106
$287.50Oct 30$5.070.411.6%1.79%3.42%5497
$288.00Oct 30$4.840.401.8%1.71%3.51%44108
$289.00Oct 30$4.390.382.2%1.55%3.71%4149
$283.00Oct 23$6.570.510.0%2.32%2.36%1434
$284.00Oct 23$5.990.480.4%2.12%2.51%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 284,738
Total Puts 699,682
Put/Call Ratio 2.46
Net Difference -414,944

Prior's Put/Call Breakdown

Total Calls 279,105
Total Puts 543,711
Put/Call Ratio 1.95
Net Difference -264,606

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