Tour v528
IWM
iShares Russell 2000 ETF
$282.99 -0.86%
(9/18 12:40) ◀
|
Friday, September 18, 2026 (12:45pm)
January 2026
|
▶ (9/18 12:50)
◀ 9/18 12:45 ▶

Option Volume

Detail
ℹ
Current (09/18 12:45pm) 990,800
Calls: 287,914 (29%)
Puts: 702,886 (71%)
Prior (09/17) 828,081
Calls: 281,275 (34%)
Puts: 546,806 (66%)
Current vs Prior +19.65%
Calls: +2.36% (Calls)
Puts: +28.54% (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 -40.15%
Calls: -51.81%
Puts: -33.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:45pm) $137.49M
Calls: $17.73M (13%)
Puts: $119.76M (87%)
Prior (09/17) $76.18M
Calls: $20.37M (27%)
Puts: $55.81M (73%)
Current vs Prior +80.48%
Calls: -12.92%
Puts: +114.57%
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 -70.94%
Calls: -93.08%
Puts: -44.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:45pm) 2.44
Prior (09/17) 1.94
Current vs Prior +25.58%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +30.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:45pm) 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% | 4.06%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -46.78% | -29.31%-46.78% | -29.32%-46.78% | -6.12%+37.35% | +0.78%
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 -56.31% | -43.51%-35.75% | -43.08%-65.42% | -26.20%-52.52% | -12.87%
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 -46.78% | -29.31%-46.78% | -29.32%-46.78% | -6.12%+37.35% | +0.78%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.26% | 0.80%
Calls: 3.74% | 0.70%
Puts: 2.78% | 0.90%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -11.17% | -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 -32.76% | -77.49%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($119.76M) vs calls ($17.73M). Elevated premium activity with dollar volume up 80% vs prior. Extreme bearish P/C ratio of 2.44 - 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
12:45BEARISHBEARISHBEARISH
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 1,002 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.472.48$2.480.4%2200.5953
$230.00Sep 2252.8753.10$52.990.4%301.0030
$282.50Sep 232.162.17$2.170.5%5430.5413
$240.00Sep 1842.8543.06$42.960.5%41.0026
$245.00Sep 1837.8638.06$37.960.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9747.13$47.050.3%--1.0026
$320.00Sep 1836.9737.15$37.060.5%11.005
$319.00Sep 1835.9736.15$36.060.5%11.00--
$283.00Sep 231.781.79$1.790.6%6940.50621
$318.00Sep 1834.9435.15$35.050.6%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%52.7K0.142.2K
$283.00Sep 180.330.35$0.345.9%37.3K0.502.4K
$287.00Sep 210.070.08$0.0812.5%9810.071.5K
$286.00Sep 210.160.17$0.175.9%1.9K0.131.0K
$289.00Sep 220.060.07$0.0714.3%5930.04482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.080.09$0.0911.1%53.6K0.1658.3K
$283.00Sep 180.350.36$0.362.8%87.6K0.5076.6K
$278.00Sep 210.130.14$0.147.1%2660.081.3K
$277.00Sep 210.090.10$0.1010.0%2170.061.2K
$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. 501 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1842.8543.06$42.960.5%41.0026
$245.00Sep 1837.8638.06$37.960.5%--1.001.3K
$250.00Sep 1832.8533.06$32.960.6%21.00255
$251.00Sep 1831.8532.06$31.960.7%21.0022
$255.00Sep 1827.8528.06$27.960.8%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.9747.13$47.050.3%--1.0026
$304.00Sep 1820.9421.15$21.051.0%--1.0015
$305.00Sep 1821.9422.15$22.051.0%21.001.0K
$306.00Sep 1822.9723.15$23.060.8%11.005
$310.00Sep 1826.9427.13$27.040.7%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 982.4K, top 87.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%52.7K0.142.2K
$285.00Sep 180.020.03$0.0333.3%41.0K0.0533.3K
$283.00Sep 180.330.35$0.345.9%37.3K0.502.4K
$293.00Sep 250.070.08$0.0812.5%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.4K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.350.36$0.362.8%87.6K0.5076.6K
$282.00Sep 180.080.09$0.0911.1%53.6K0.1658.3K
$270.00Oct 161.721.76$1.742.3%51.9K0.1959.2K
$271.00Oct 161.871.90$1.891.6%43.9K0.2168.8K
$284.00Sep 181.061.10$1.083.7%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 6.4%, max 6.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.8%16.7%6.4%5.3K1.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.00Sep 18Oct 3017.8%16.7%6.4%53.8K58.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 8.09, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$289.00$290.00Sep 25$0.11$0.89$0.1113%8.09$289.11
$291.00$292.00Oct 1$0.13$0.87$0.1315%6.69$291.13
$300.00$301.00Oct 30$0.15$0.85$0.1515%5.67$300.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.55$4.45$0.5519%8.09$269.45
$265.00$260.00Oct 16$0.36$4.64$0.3613%12.89$264.64
$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
$250.00$245.00Oct 23$0.14$4.86$0.146%34.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 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
$284.00$285.00Oct 2$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Oct 1$0.51$0.51$0.4954%1.04$284.51
$283.00$284.00Sep 28$0.55$0.55$0.4550%1.22$283.55
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.17$0.17$0.8374%0.20$280.83
$280.00$279.00Sep 21$0.10$0.10$0.9082%0.11$279.90
$282.50$282.00Sep 21$0.17$0.17$0.3357%0.52$282.33
$282.50$282.00Sep 23$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 $0.58, cheapest $0.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7915.2%10.2%
$282.50Sep 21Sep 22$0.4110.5%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7515.2%10.2%
$282.50Sep 21Sep 22$0.3810.5%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.25% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.34$0.36$0.70$282.30$283.700.25%
$282.00Sep 18$1.07$0.09$1.16$280.84$283.160.41%
$284.00Sep 18$0.07$1.08$1.15$282.85$285.150.41%
$281.00Sep 18$1.99$0.04$2.03$278.97$283.030.72%
$285.00Sep 18$0.03$2.04$2.07$282.93$287.070.73%
$283.00Sep 21$1.13$1.11$2.24$280.76$285.240.79%
$284.00Sep 21$0.66$1.63$2.29$281.71$286.290.81%
$282.50Sep 21$1.42$0.90$2.32$280.18$284.820.82%
$282.00Sep 21$1.76$0.73$2.49$279.51$284.490.88%
$285.00Sep 21$0.35$2.32$2.67$282.33$287.670.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$281.00Sep 18$0.07$0.04$0.11$280.89$284.11
$284.00$282.00Sep 18$0.07$0.09$0.16$281.84$284.16
$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$0.31$0.39$279.61$287.39
$286.00$280.00Sep 21$0.17$0.31$0.48$279.52$286.48
$285.00$279.00Sep 21$0.35$0.21$0.56$278.44$285.56
$283.00$282.00Sep 18$0.34$0.09$0.43$281.57$283.43
$283.00$281.00Sep 18$0.34$0.04$0.38$280.62$283.38
$285.00$280.00Sep 21$0.35$0.31$0.66$279.34$285.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 1.13, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/271289/290Oct 16$0.53$0.4746%1.13$270.47$289.53
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
268/269289/290Oct 9$0.43$0.5755%0.75$268.57$289.43
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
274/275286/287Sep 28$0.46$0.5452%0.85$274.54$286.46
271/272289/290Oct 16$0.54$0.4644%1.17$271.46$289.54
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
268/269288/289Oct 9$0.46$0.5452%0.85$268.54$288.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 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
$281.00$282.00$283.00Sep 18$0.19$0.8143%4.26
$282.00$283.00$284.00Sep 18$0.46$0.5470%1.17
$265.00$270.00$275.00Sep 30$0.28$4.7212%16.86
$283.00$284.00$285.00Sep 18$0.23$0.7745%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$282.00$283.00$284.00Sep 18$0.45$0.5570%1.22
$281.00$282.00$283.00Sep 18$0.22$0.7844%3.55
$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. 498 found (best net $-3.98, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$3.98$17.02
$261.00$272.001:2Sep 23-$0.34$10.66
$250.00$263.001:2Sep 22-$7.14$5.86
$268.00$274.001:2Sep 22-$3.21$2.79
$281.00$282.001:2Sep 18-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$3.06$6.94
$300.00$292.001:2Sep 28-$1.04$6.96
$303.00$295.001:2Sep 22-$4.02$3.98
$310.00$300.001:2Sep 30-$7.04$2.96
$285.00$284.001:2Sep 18-$0.12$0.88

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$7.480.510.0%2.64%2.65%8232
$284.00Oct 30$6.910.480.4%2.44%2.80%4422
$285.00Oct 30$6.370.470.7%2.25%2.96%86207
$286.00Oct 30$5.840.451.1%2.06%3.13%4562
$287.00Oct 30$5.340.421.4%1.89%3.30%47106
$287.50Oct 30$5.100.411.6%1.80%3.40%5497
$288.00Oct 30$4.870.401.8%1.72%3.49%44108
$289.00Oct 30$4.420.382.1%1.56%3.69%4149
$283.00Oct 23$6.590.510.0%2.33%2.33%1434
$284.00Oct 23$6.020.480.4%2.13%2.48%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 287,914
Total Puts 702,886
Put/Call Ratio 2.44
Net Difference -414,972

Prior's Put/Call Breakdown

Total Calls 281,275
Total Puts 546,806
Put/Call Ratio 1.94
Net Difference -265,531

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