Tour v528
IWM
iShares Russell 2000 ETF
$283.17 -0.79%
(9/18 13:00) ◀
|
Friday, September 18, 2026 (1:05pm)
January 2026
|
▶ (9/18 13:10)
◀ 9/18 13:05 ▶

Option Volume

Detail
ℹ
Current (09/18 1:05pm) 1,034,921
Calls: 307,503 (30%)
Puts: 727,418 (70%)
Prior (09/17) 865,932
Calls: 296,090 (34%)
Puts: 569,842 (66%)
Current vs Prior +19.52%
Calls: +3.85% (Calls)
Puts: +27.65% (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 -37.49%
Calls: -48.53%
Puts: -31.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:05pm) $137.36M
Calls: $20.15M (15%)
Puts: $117.21M (85%)
Prior (09/17) $78.99M
Calls: $19.53M (25%)
Puts: $59.46M (75%)
Current vs Prior +73.90%
Calls: +3.17%
Puts: +97.13%
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 -70.96%
Calls: -92.13%
Puts: -45.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:05pm) 2.37
Prior (09/17) 1.92
Current vs Prior +22.91%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +26.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:05pm) 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% | 0.95%0.47% | 0.95%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 -50.53% | -25.17%-50.53% | -25.17%-50.53% | -8.97%+27.67% | -0.69%
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 -59.39% | -40.20%-40.27% | -39.75%-67.86% | -28.44%-55.87% | -14.14%
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 -50.53% | -25.17%-50.53% | -25.17%-50.53% | -8.97%+27.67% | -0.69%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 1.09%
Calls: 2.38% | 0.84%
Puts: 4.40% | 1.34%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -7.63% | -69.64%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -30.08% | -69.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($117.21M) vs calls ($20.15M). Elevated premium activity with dollar volume up 74% vs prior. Extreme bearish P/C ratio of 2.37 - 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
13:05BEARISHBEARISHBEARISH
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 995 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.0738.22$38.140.4%--1.001.3K
$240.00Sep 1843.0543.22$43.140.4%41.0026
$250.00Sep 1833.0433.20$33.120.5%21.00255
$282.00Sep 211.841.85$1.850.5%3890.6635
$270.00Oct 1615.5815.67$15.630.6%70.81356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.8046.93$46.860.3%--1.0026
$320.00Sep 1836.7836.93$36.860.4%61.005
$319.00Sep 1835.7935.95$35.870.4%11.00--
$315.00Sep 1831.7831.93$31.860.5%21.0014.8K
$310.00Sep 1826.8026.93$26.870.5%--1.008.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%56.1K0.152.2K
$283.00Sep 180.410.42$0.422.4%39.3K0.582.4K
$287.00Sep 210.070.08$0.0812.5%1.0K0.071.5K
$286.00Sep 210.160.17$0.175.9%2.3K0.131.0K
$289.00Sep 220.060.07$0.0714.3%5940.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.060.07$0.0714.3%56.5K0.1358.3K
$283.00Sep 180.230.24$0.244.2%90.6K0.4276.6K
$284.00Sep 180.890.93$0.914.4%43.8K0.8569.6K
$278.00Sep 210.110.12$0.128.3%2680.071.3K
$277.50Sep 210.090.10$0.1010.0%1120.061.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 505 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.0911.32$11.212.1%11.00--
$274.00Sep 219.099.36$9.232.9%--1.0019
$275.00Sep 218.128.28$8.202.0%31.0024
$230.00Sep 2253.0253.36$53.190.6%301.0030
$240.00Sep 2243.0343.36$43.200.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.793.90$3.852.9%1.6K1.0020.5K
$288.00Sep 184.834.90$4.871.4%16.5K1.0072.4K
$289.00Sep 185.805.88$5.841.4%1341.0039.4K
$290.00Sep 186.786.90$6.841.8%3.7K1.0032.7K
$291.00Sep 187.787.95$7.872.2%1241.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,174 active (total vol 1.0M, top 90.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%56.1K0.152.2K
$285.00Sep 180.020.03$0.0333.3%41.5K0.0533.3K
$283.00Sep 180.410.42$0.422.4%39.3K0.582.4K
$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 180.230.24$0.244.2%90.6K0.4276.6K
$282.00Sep 180.060.07$0.0714.3%56.5K0.1358.3K
$270.00Oct 161.691.71$1.701.2%52.0K0.1959.2K
$271.00Oct 161.831.86$1.851.6%43.9K0.2168.8K
$284.00Sep 180.890.93$0.914.4%43.8K0.8569.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 8.26, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$298.00$299.00Oct 23$0.15$0.85$0.1515%5.67$298.15
$297.00$297.50Oct 30$0.11$0.39$0.1121%3.55$297.11
$300.00$301.00Oct 23$0.12$0.88$0.1212%7.33$300.12
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$0.35$4.65$0.3513%13.29$264.65
$260.00$255.00Oct 16$0.22$4.78$0.229%21.73$259.78
$255.00$250.00Oct 16$0.15$4.85$0.156%32.33$254.85
$250.00$245.00Oct 30$0.19$4.81$0.197%25.32$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 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 2$0.53$0.53$0.4753%1.13$284.53
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.17$0.17$0.8358%0.20$282.83
$279.00$278.00Sep 22$0.11$0.11$0.8983%0.12$278.89
$281.00$280.00Sep 21$0.15$0.15$0.8576%0.18$280.85
$277.00$276.00Sep 24$0.11$0.11$0.8984%0.12$276.89
$280.00$279.00Sep 22$0.15$0.15$0.8578%0.18$279.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7714.7%10.0%
$282.50Sep 21Sep 22$0.4010.3%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7514.7%10.0%
$282.50Sep 21Sep 22$0.3810.3%12.2%

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$0.42$0.24$0.66$282.34$283.660.23%
$284.00Sep 18$0.07$0.91$0.98$283.02$284.980.35%
$282.00Sep 18$1.23$0.07$1.30$280.70$283.300.46%
$285.00Sep 18$0.03$1.87$1.90$283.10$286.900.67%
$283.00Sep 21$1.19$0.99$2.18$280.82$285.180.77%
$284.00Sep 21$0.70$1.49$2.19$281.81$286.190.77%
$281.00Sep 18$2.17$0.04$2.21$278.79$283.210.78%
$282.50Sep 21$1.50$0.80$2.30$280.20$284.800.81%
$282.00Sep 21$1.85$0.65$2.50$279.50$284.500.88%
$285.00Sep 21$0.36$2.16$2.52$282.48$287.520.89%

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$0.07$0.04$0.11$280.89$284.11
$284.00$282.00Sep 18$0.07$0.07$0.14$281.86$284.14
$287.00$280.00Sep 21$0.08$0.27$0.35$279.65$287.35
$284.00$283.00Sep 18$0.07$0.24$0.31$282.69$284.31
$285.00$283.00Sep 18$0.03$0.24$0.27$282.73$285.27
$286.00$280.00Sep 21$0.17$0.27$0.44$279.56$286.44
$287.00$281.00Sep 21$0.08$0.42$0.50$280.50$287.50
$286.00$281.00Sep 21$0.17$0.42$0.59$280.41$286.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
268/269288/289Oct 9$0.47$0.5352%0.89$268.53$288.47
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
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
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
267/268291/292Oct 30$0.52$0.4846%1.08$267.48$291.52
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
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. 177 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.13$0.8736%6.69
$282.00$283.00$284.00Sep 18$0.46$0.5472%1.17
$283.00$284.00$285.00Sep 18$0.31$0.6952%2.23
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
$260.00$265.00$270.00Oct 16$0.22$4.7810%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.14$0.8636%6.14
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$283.00$284.00$285.00Sep 18$0.29$0.7152%2.45
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$282.00$283.00$284.00Sep 18$0.50$0.5072%1.00

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 $-4.16, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.16$16.84
$261.00$272.001:2Sep 23-$0.42$10.58
$250.00$263.001:2Sep 22-$7.16$5.84
$268.00$274.001:2Sep 22-$3.30$2.70
$281.00$282.001:2Sep 18-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.97$7.03
$300.00$292.001:2Sep 28-$0.89$7.11
$303.00$295.001:2Sep 22-$3.89$4.11
$310.00$300.001:2Sep 30-$6.88$3.12
$269.00$265.001:2Sep 30-$0.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.47%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.990.490.3%2.47%2.76%4522
$285.00Oct 30$6.450.470.7%2.28%2.92%105207
$286.00Oct 30$5.910.451.0%2.09%3.09%4562
$287.00Oct 30$5.410.421.4%1.91%3.26%47106
$287.50Oct 30$5.170.411.5%1.83%3.35%6497
$288.00Oct 30$4.930.401.7%1.74%3.45%45108
$289.00Oct 30$4.480.382.1%1.58%3.64%4149
$290.00Oct 30$4.060.362.4%1.43%3.85%20235
$284.00Oct 23$6.100.480.3%2.15%2.45%2113
$285.00Oct 23$5.550.460.7%1.96%2.61%162264

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 307,503
Total Puts 727,418
Put/Call Ratio 2.37
Net Difference -419,915

Prior's Put/Call Breakdown

Total Calls 296,090
Total Puts 569,842
Put/Call Ratio 1.92
Net Difference -273,752

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