Tour v528
IWM
iShares Russell 2000 ETF
$283.12 -0.81%
(9/18 12:55) ◀
|
Friday, September 18, 2026 (1:00pm)
January 2026
|
▶ (9/18 13:05)
◀ 9/18 13:00 ▶

Option Volume

Detail
ℹ
Current (09/18 1:00pm) 1,029,504
Calls: 304,504 (30%)
Puts: 725,000 (70%)
Prior (09/17) 857,091
Calls: 293,045 (34%)
Puts: 564,046 (66%)
Current vs Prior +20.12%
Calls: +3.91% (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 -37.82%
Calls: -49.03%
Puts: -31.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:00pm) $137.55M
Calls: $19.73M (14%)
Puts: $117.82M (86%)
Prior (09/17) $79.54M
Calls: $19.25M (24%)
Puts: $60.29M (76%)
Current vs Prior +72.94%
Calls: +2.50%
Puts: +95.44%
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 -70.92%
Calls: -92.30%
Puts: -45.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:00pm) 2.38
Prior (09/17) 1.92
Current vs Prior +23.70%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +27.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:00pm) 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% | 4.00%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -50.15% | -23.76%-50.15% | -23.76%-50.15% | -9.13%+28.65% | -0.68%
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 -59.08% | -39.07%-39.81% | -38.61%-67.61% | -28.57%-55.53% | -14.12%
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 -50.15% | -23.76%-50.15% | -23.76%-50.15% | -9.13%+28.65% | -0.68%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 0.74%
Calls: 5.13% | 0.84%
Puts: 5.26% | 0.65%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +41.69% | -79.39%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +7.25% | -79.18%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($117.82M) vs calls ($19.73M). Elevated premium activity with dollar volume up 73% 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
13:00BEARISHBEARISHBEARISH
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 998 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.0843.20$43.140.3%41.0026
$245.00Sep 1838.0838.20$38.140.3%--1.001.3K
$255.00Sep 1828.0928.20$28.150.4%41.00751
$251.00Sep 1832.0632.20$32.130.4%21.0022
$282.50Sep 232.222.23$2.230.4%5810.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8046.91$46.860.2%--1.0026
$318.00Sep 1834.8134.92$34.870.3%31.00--
$320.00Sep 1836.8036.92$36.860.3%61.005
$319.00Sep 1835.8035.92$35.860.3%11.00--
$317.00Sep 1833.8033.92$33.860.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%55.5K0.182.2K
$283.00Sep 180.380.40$0.395.1%39.0K0.582.4K
$287.00Sep 210.080.09$0.0911.1%9940.071.5K
$286.00Sep 210.170.18$0.185.6%2.3K0.131.0K
$285.00Sep 210.360.37$0.372.7%5.9K0.24766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.060.07$0.0714.3%56.3K0.1358.3K
$283.00Sep 180.260.28$0.277.4%90.0K0.4276.6K
$284.00Sep 180.920.97$0.955.3%43.6K0.8269.6K
$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. 504 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.0843.20$43.140.3%41.0026
$245.00Sep 1838.0838.20$38.140.3%--1.001.3K
$250.00Sep 1833.0833.23$33.160.5%21.00255
$251.00Sep 1832.0632.20$32.130.4%21.0022
$255.00Sep 1828.0928.20$28.150.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8046.91$46.860.2%--1.0026
$304.00Sep 1820.8020.92$20.860.6%--1.0015
$305.00Sep 1821.8021.92$21.860.5%21.001.0K
$306.00Sep 1822.8022.92$22.860.5%11.005
$310.00Sep 1826.8026.91$26.860.4%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,172 active (total vol 1.0M, top 90.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%55.5K0.182.2K
$285.00Sep 180.020.03$0.0333.3%41.4K0.0533.3K
$283.00Sep 180.380.40$0.395.1%39.0K0.582.4K
$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 180.260.28$0.277.4%90.0K0.4276.6K
$282.00Sep 180.060.07$0.0714.3%56.3K0.1358.3K
$270.00Oct 161.701.72$1.711.2%52.0K0.1959.2K
$271.00Oct 161.831.86$1.851.6%43.9K0.2168.8K
$284.00Sep 180.920.97$0.955.3%43.6K0.8269.6K

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 1.6%, max 1.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.4%16.2%1.6%55.5K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.4%16.2%1.6%43.7K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 13.71, avg 3.33)

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
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$283.00$284.00Sep 18$0.31$0.69$0.3158%2.23$283.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$260.00Oct 16$0.34$4.66$0.3413%13.71$264.66
$270.00$265.00Oct 16$0.56$4.44$0.5619%7.93$269.44
$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. 289 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Sep 30$0.51$0.51$0.4954%1.04$284.51
$285.00$286.00Oct 9$0.50$0.50$0.5056%1.00$285.50
$284.00$285.00Oct 2$0.52$0.52$0.4853%1.08$284.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.20$0.20$0.8058%0.25$282.80
$280.00$279.00Sep 21$0.10$0.10$0.9084%0.11$279.90
$281.00$280.00Sep 21$0.16$0.16$0.8476%0.19$280.84
$282.50$282.00Sep 21$0.17$0.17$0.3359%0.52$282.33
$282.50$282.00Sep 24$0.19$0.19$0.3155%0.61$282.31

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$0.8015.2%10.1%
$282.50Sep 21Sep 22$0.4210.4%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7515.2%10.1%
$282.50Sep 21Sep 22$0.3610.4%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.23% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.39$0.27$0.66$282.34$283.660.23%
$284.00Sep 18$0.08$0.95$1.03$282.97$285.030.36%
$282.00Sep 18$1.18$0.07$1.25$280.75$283.250.44%
$285.00Sep 18$0.03$1.90$1.93$283.07$286.930.68%
$281.00Sep 18$2.16$0.04$2.20$278.80$283.200.78%
$283.00Sep 21$1.19$1.02$2.21$280.79$285.210.78%
$284.00Sep 21$0.70$1.54$2.24$281.76$286.240.79%
$282.50Sep 21$1.49$0.84$2.33$280.17$284.830.82%
$282.00Sep 21$1.83$0.67$2.50$279.50$284.500.88%
$285.00Sep 21$0.37$2.19$2.56$282.44$287.560.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.02% of stock, avg 1.71%)

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$0.08$0.04$0.12$280.88$284.12
$284.00$282.00Sep 18$0.08$0.07$0.15$281.85$284.15
$287.00$280.00Sep 21$0.09$0.28$0.37$279.63$287.37
$284.00$283.00Sep 18$0.08$0.27$0.35$282.65$284.35
$286.00$280.00Sep 21$0.18$0.28$0.46$279.54$286.46
$285.00$283.00Sep 18$0.03$0.27$0.30$282.70$285.30
$287.00$281.00Sep 21$0.09$0.44$0.53$280.47$287.53
$286.00$281.00Sep 21$0.18$0.44$0.62$280.38$286.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
268/269288/289Oct 9$0.48$0.5251%0.92$268.52$288.48
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
269/270291/292Oct 23$0.51$0.4948%1.04$269.49$291.51
270/271288/289Oct 9$0.50$0.5049%1.00$270.50$288.50
266/267291/292Oct 23$0.47$0.5352%0.89$266.53$291.47
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
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
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.26$0.7453%2.85
$265.00$270.00$275.00Sep 30$0.27$4.7312%17.52
$280.00$281.00$282.00Sep 21$0.06$0.9419%15.67
$260.00$265.00$270.00Oct 16$0.21$4.7910%22.81
$282.00$283.00$284.00Sep 18$0.48$0.5270%1.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.27$0.7353%2.70
$255.00$260.00$265.00Oct 16$0.12$4.887%40.67
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$281.00$282.00$283.00Sep 18$0.17$0.8336%4.88
$260.00$265.00$270.00Oct 16$0.22$4.7810%21.73

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 $-4.19, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.19$16.81
$261.00$272.001:2Sep 23-$0.56$10.44
$250.00$263.001:2Sep 22-$7.20$5.80
$268.00$274.001:2Sep 22-$3.29$2.71
$281.00$282.001:2Sep 18-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.91$7.09
$300.00$292.001:2Sep 28-$0.88$7.12
$303.00$295.001:2Sep 22-$3.79$4.21
$310.00$300.001:2Sep 30-$6.87$3.13
$285.00$284.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.46%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.970.490.3%2.46%2.77%4422
$285.00Oct 30$6.420.470.7%2.27%2.93%105207
$286.00Oct 30$5.890.451.0%2.08%3.10%4562
$287.00Oct 30$5.390.431.4%1.90%3.27%47106
$287.50Oct 30$5.140.411.6%1.82%3.36%6497
$288.00Oct 30$4.910.401.7%1.73%3.46%45108
$289.00Oct 30$4.460.382.1%1.58%3.65%4149
$284.00Oct 23$6.090.480.3%2.15%2.46%2113
$290.00Oct 30$4.040.362.4%1.43%3.86%20235
$285.00Oct 23$5.540.460.7%1.96%2.62%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 304,504
Total Puts 725,000
Put/Call Ratio 2.38
Net Difference -420,496

Prior's Put/Call Breakdown

Total Calls 293,045
Total Puts 564,046
Put/Call Ratio 1.92
Net Difference -271,001

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