Tour v528
IWM
iShares Russell 2000 ETF
$283.17 -0.79%
(9/18 12:50) ◀
|
Friday, September 18, 2026 (12:55pm)
January 2026
|
▶ (9/18 13:00)
◀ 9/18 12:55 ▶

Option Volume

Detail
ℹ
Current (09/18 12:55pm) 1,019,431
Calls: 301,672 (30%)
Puts: 717,759 (70%)
Prior (09/17) 837,101
Calls: 284,498 (34%)
Puts: 552,603 (66%)
Current vs Prior +21.78%
Calls: +6.04% (Calls)
Puts: +29.89% (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 -38.42%
Calls: -49.51%
Puts: -32.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 12:55pm) $135.35M
Calls: $19.56M (14%)
Puts: $115.79M (86%)
Prior (09/17) $77.10M
Calls: $19.35M (25%)
Puts: $57.75M (75%)
Current vs Prior +75.55%
Calls: +1.11%
Puts: +100.49%
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 -71.39%
Calls: -92.36%
Puts: -46.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:55pm) 2.38
Prior (09/17) 1.94
Current vs Prior +22.49%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +27.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 12:55pm) 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 0.47% | 0.96%0.47% | 0.96%0.47% | 1.84%0.47% | 3.99%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -50.16% | -24.33%-50.16% | -24.34%-50.16% | -8.97%+28.62% | -0.96%
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 -59.09% | -39.53%-39.83% | -39.07%-67.62% | -28.44%-55.54% | -14.36%
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 -50.16% | -24.33%-50.16% | -24.34%-50.16% | -8.97%+28.62% | -0.96%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 1.08%
Calls: 2.33% | 0.83%
Puts: 4.40% | 1.33%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -8.17% | -69.92%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -30.49% | -69.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($115.79M) vs calls ($19.56M). Elevated premium activity with dollar volume up 76% vs prior. Extreme bearish P/C ratio of 2.38 - 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
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
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 993 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1833.1133.22$33.170.3%21.00255
$283.00Oct 165.885.90$5.890.3%4850.51366
$282.00Sep 232.562.57$2.570.4%2380.6053
$255.00Sep 1828.1128.22$28.170.4%41.00751
$245.00Sep 1838.0738.22$38.140.4%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7846.93$46.860.3%--1.0026
$310.00Sep 1826.7826.93$26.860.6%--1.008.0K
$320.00Sep 1836.7836.99$36.890.6%11.005
$302.00Sep 1818.7818.89$18.840.6%--1.0058
$319.00Sep 1835.7835.99$35.890.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%55.0K0.172.2K
$283.00Sep 180.420.43$0.432.3%38.7K0.572.4K
$287.00Sep 210.080.09$0.0911.1%9910.071.5K
$286.00Sep 210.170.18$0.185.6%2.3K0.141.0K
$289.00Sep 220.070.08$0.0812.5%5940.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.060.07$0.0714.3%55.5K0.1358.3K
$283.00Sep 180.260.27$0.273.7%89.3K0.4376.6K
$284.00Sep 180.890.93$0.914.4%43.5K0.8269.6K
$277.50Sep 210.090.10$0.1010.0%1120.061.0K
$278.00Sep 210.110.12$0.128.3%2670.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 503 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.0143.22$43.110.5%41.0026
$245.00Sep 1838.0738.22$38.140.4%--1.001.3K
$250.00Sep 1833.1133.22$33.170.3%21.00255
$251.00Sep 1832.0732.22$32.140.5%21.0022
$255.00Sep 1828.1128.22$28.170.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7846.93$46.860.3%--1.0026
$304.00Sep 1820.7820.99$20.891.0%--1.0015
$305.00Sep 1821.7821.99$21.891.0%21.001.0K
$306.00Sep 1822.7822.99$22.890.9%11.005
$310.00Sep 1826.7826.93$26.860.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,165 active (total vol 1.0M, top 89.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%55.0K0.172.2K
$285.00Sep 180.020.03$0.0333.3%41.2K0.0533.3K
$283.00Sep 180.420.43$0.432.3%38.7K0.572.4K
$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 180.260.27$0.273.7%89.3K0.4376.6K
$282.00Sep 180.060.07$0.0714.3%55.5K0.1358.3K
$270.00Oct 161.681.71$1.691.8%52.0K0.1959.2K
$271.00Oct 161.821.85$1.841.6%43.9K0.2068.8K
$284.00Sep 180.890.93$0.914.4%43.5K0.8269.6K

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 1.4%, max 1.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.4%16.1%1.4%55.0K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.4%16.1%1.4%43.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 8.26, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$291.00$292.00Oct 1$0.13$0.87$0.1315%6.69$291.13
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$292.50$293.00Oct 9$0.10$0.40$0.1019%4.00$292.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.54$4.46$0.5419%8.26$269.46
$265.00$260.00Oct 16$0.34$4.66$0.3413%13.71$264.66
$260.00$255.00Oct 16$0.22$4.78$0.229%21.73$259.78
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$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. 290 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$286.00$287.00Oct 16$0.49$0.49$0.5157%0.96$286.49
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$286.00$287.00Oct 23$0.50$0.50$0.5056%1.00$286.50
$284.00$285.00Sep 30$0.51$0.51$0.4954%1.04$284.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.20$0.20$0.8057%0.25$282.80
$280.00$279.00Sep 21$0.10$0.10$0.9084%0.11$279.90
$282.50$282.00Sep 21$0.16$0.16$0.3459%0.47$282.34
$281.00$280.00Sep 22$0.21$0.21$0.7971%0.27$280.79
$283.00$282.50Sep 22$0.20$0.20$0.3052%0.67$282.80

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$0.7815.4%10.0%
$282.50Sep 21Sep 22$0.4010.4%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7315.4%10.0%
$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. 468 found (cheapest 0.25% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.43$0.27$0.70$282.30$283.700.25%
$284.00Sep 18$0.09$0.91$1.00$283.00$285.000.35%
$282.00Sep 18$1.23$0.07$1.30$280.70$283.300.46%
$285.00Sep 18$0.03$1.86$1.89$283.11$286.890.67%
$283.00Sep 21$1.21$1.00$2.21$280.79$285.210.78%
$284.00Sep 21$0.71$1.50$2.21$281.79$286.210.78%
$281.00Sep 18$2.19$0.04$2.23$278.77$283.230.79%
$282.50Sep 21$1.52$0.81$2.33$280.17$284.830.82%
$282.00Sep 21$1.86$0.65$2.51$279.49$284.510.89%
$285.00Sep 21$0.38$2.17$2.55$282.45$287.550.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.02% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$281.00Sep 18$0.03$0.04$0.07$280.93$285.07
$285.00$282.00Sep 18$0.03$0.07$0.10$281.90$285.10
$284.00$281.00Sep 18$0.09$0.04$0.13$280.87$284.13
$284.00$282.00Sep 18$0.09$0.07$0.16$281.84$284.16
$287.00$280.00Sep 21$0.09$0.28$0.37$279.63$287.37
$286.00$280.00Sep 21$0.18$0.28$0.46$279.54$286.46
$284.00$283.00Sep 18$0.09$0.27$0.36$282.64$284.36
$285.00$283.00Sep 18$0.03$0.27$0.30$282.70$285.30
$287.00$281.00Sep 21$0.09$0.42$0.51$280.49$287.51
$286.00$281.00Sep 21$0.18$0.42$0.60$280.40$286.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269288/289Oct 9$0.47$0.5352%0.89$268.53$288.47
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
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
268/269289/290Oct 9$0.43$0.5755%0.75$268.57$289.43
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
274/275286/287Sep 29$0.49$0.5149%0.96$274.51$286.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$255.00$260.00$265.00Oct 16$0.09$4.916%54.56
$283.00$284.00$285.00Sep 18$0.28$0.7252%2.57
$281.00$282.00$283.00Sep 18$0.16$0.8436%5.25
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.44$0.5670%1.27
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$281.00$282.00$283.00Sep 18$0.17$0.8337%4.88
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 497 found (best net $-4.17, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.17$16.83
$261.00$272.001:2Sep 23-$0.54$10.46
$250.00$263.001:2Sep 22-$7.24$5.76
$268.00$274.001:2Sep 22-$3.35$2.65
$281.00$282.001:2Sep 18-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.93$7.07
$300.00$292.001:2Sep 28-$0.89$7.11
$303.00$295.001:2Sep 22-$3.79$4.21
$310.00$300.001:2Sep 30-$6.89$3.11
$286.00$285.001:2Sep 18-$0.88$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.47%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.990.490.3%2.47%2.76%4422
$285.00Oct 30$6.430.470.7%2.27%2.92%105207
$286.00Oct 30$5.900.451.0%2.08%3.08%4562
$287.00Oct 30$5.400.431.4%1.91%3.26%47106
$287.50Oct 30$5.160.411.5%1.82%3.35%6497
$288.00Oct 30$4.920.401.7%1.74%3.44%45108
$289.00Oct 30$4.470.382.1%1.58%3.64%4149
$290.00Oct 30$4.050.362.4%1.43%3.84%19235
$284.00Oct 23$6.100.480.3%2.15%2.45%2113
$285.00Oct 23$5.550.460.7%1.96%2.61%158264

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 301,672
Total Puts 717,759
Put/Call Ratio 2.38
Net Difference -416,087

Prior's Put/Call Breakdown

Total Calls 284,498
Total Puts 552,603
Put/Call Ratio 1.94
Net Difference -268,105

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