Tour v528
IWM
iShares Russell 2000 ETF
$283.10 -0.82%
(9/18 13:05) ◀
|
Friday, September 18, 2026 (1:10pm)
January 2026
|
▶ (9/18 13:15)
◀ 9/18 13:10 ▶

Option Volume

Detail
ℹ
Current (09/18 1:10pm) 1,040,378
Calls: 310,287 (30%)
Puts: 730,091 (70%)
Prior (09/17) 870,265
Calls: 298,147 (34%)
Puts: 572,118 (66%)
Current vs Prior +19.55%
Calls: +4.07% (Calls)
Puts: +27.61% (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 -37.16%
Calls: -48.07%
Puts: -31.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:10pm) $139.05M
Calls: $20.05M (14%)
Puts: $119.00M (86%)
Prior (09/17) $81.24M
Calls: $18.57M (23%)
Puts: $62.67M (77%)
Current vs Prior +71.16%
Calls: +7.96%
Puts: +89.89%
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: -92.17%
Puts: -45.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:10pm) 2.35
Prior (09/17) 1.92
Current vs Prior +22.62%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:10pm) 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 -50.89% | -25.15%-50.88% | -25.15%-50.88% | -8.94%+26.75% | -0.76%
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 -59.69% | -40.18%-40.70% | -39.73%-68.09% | -28.42%-56.19% | -14.19%
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 -50.89% | -25.15%-50.88% | -25.15%-50.88% | -8.94%+26.75% | -0.76%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.40% | 0.76%
Calls: 5.71% | 0.87%
Puts: 3.09% | 0.65%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +19.89% | -78.83%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -9.25% | -78.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($119.00M) vs calls ($20.05M). Elevated premium activity with dollar volume up 71% vs prior. Extreme bearish P/C ratio of 2.35 - 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
13:10BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.0443.20$43.120.4%271.0026
$282.00Sep 232.522.53$2.530.4%2470.5953
$282.50Sep 232.202.21$2.210.5%5810.5513
$230.00Sep 2253.0653.33$53.200.5%301.0030
$250.00Sep 1833.0433.21$33.130.5%21.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7646.96$46.860.4%--1.0026
$318.00Sep 1834.7834.96$34.870.5%31.00--
$320.00Sep 1836.7636.96$36.860.5%61.005
$319.00Sep 1835.7635.96$35.860.6%11.00--
$283.00Sep 231.701.71$1.710.6%7380.49621

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%57.1K0.152.2K
$283.00Sep 180.340.36$0.355.7%39.6K0.542.4K
$287.00Sep 210.070.08$0.0812.5%1.0K0.071.5K
$286.00Sep 210.160.17$0.175.9%2.3K0.131.0K
$285.00Sep 210.340.36$0.355.7%5.9K0.23766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.060.07$0.0714.3%56.7K0.1358.3K
$283.00Sep 180.260.27$0.273.7%91.3K0.4676.6K
$284.00Sep 180.950.98$0.973.1%43.8K0.8569.6K
$277.00Sep 210.070.08$0.0812.5%2280.051.2K
$278.00Sep 210.110.12$0.128.3%2680.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 506 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.0443.20$43.120.4%271.0026
$245.00Sep 1838.0438.24$38.140.5%--1.001.3K
$250.00Sep 1833.0433.21$33.130.5%21.00255
$251.00Sep 1832.0432.21$32.130.5%21.0022
$255.00Sep 1828.0428.21$28.130.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7646.96$46.860.4%--1.0026
$304.00Sep 1820.7620.96$20.861.0%--1.0015
$305.00Sep 1821.7621.96$21.860.9%21.001.0K
$306.00Sep 1822.7622.96$22.860.9%11.005
$310.00Sep 1826.7626.94$26.850.7%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,177 active (total vol 1.0M, top 91.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%57.1K0.152.2K
$285.00Sep 180.020.03$0.0333.3%41.5K0.0533.3K
$283.00Sep 180.340.36$0.355.7%39.6K0.542.4K
$293.00Sep 250.070.08$0.0812.5%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.5K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.260.27$0.273.7%91.3K0.4676.6K
$282.00Sep 180.060.07$0.0714.3%56.7K0.1358.3K
$270.00Oct 161.701.73$1.721.7%52.0K0.1959.2K
$271.00Oct 161.841.87$1.861.6%43.9K0.2168.8K
$284.00Sep 180.950.98$0.973.1%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. 401 found (best R:R 13.71, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$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
$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
$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
$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
$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. 292 found (best R:R 1.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 9$0.54$0.54$0.4652%1.17$284.54
$285.00$286.00Oct 23$0.53$0.53$0.4754%1.13$285.53
$284.00$285.00Oct 23$0.55$0.55$0.4552%1.22$284.55
$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$0.8054%0.25$282.80
$282.50$282.00Sep 22$0.19$0.19$0.3156%0.61$282.31
$280.00$279.00Sep 21$0.10$0.10$0.9084%0.11$279.90
$280.00$279.00Sep 22$0.16$0.16$0.8477%0.19$279.84
$283.00$282.50Sep 21$0.20$0.20$0.3051%0.67$282.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.59, cheapest $0.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.8014.4%9.9%
$282.50Sep 21Sep 22$0.4210.2%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7514.4%9.9%
$282.50Sep 21Sep 22$0.3910.2%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.22% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.35$0.27$0.62$282.38$283.620.22%
$284.00Sep 18$0.07$0.97$1.04$282.96$285.040.37%
$282.00Sep 18$1.16$0.07$1.23$280.77$283.230.43%
$285.00Sep 18$0.03$1.93$1.96$283.04$286.960.69%
$281.00Sep 18$2.13$0.04$2.17$278.83$283.170.77%
$283.00Sep 21$1.15$1.02$2.17$280.83$285.170.77%
$284.00Sep 21$0.67$1.53$2.20$281.80$286.200.78%
$282.50Sep 21$1.46$0.82$2.28$280.22$284.780.81%
$282.00Sep 21$1.80$0.66$2.46$279.54$284.460.87%
$285.00Sep 21$0.35$2.21$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 1.70%)

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$0.28$0.36$279.64$287.36
$286.00$280.00Sep 21$0.17$0.28$0.45$279.55$286.45
$284.00$283.00Sep 18$0.07$0.27$0.34$282.66$284.34
$285.00$283.00Sep 18$0.03$0.27$0.30$282.70$285.30
$287.00$281.00Sep 21$0.08$0.43$0.51$280.49$287.51
$285.00$280.00Sep 21$0.35$0.28$0.63$279.37$285.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263290/291Oct 23$0.47$0.5353%0.89$262.53$290.47
262/263291/292Oct 23$0.44$0.5656%0.79$262.56$291.44
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
272/273289/290Oct 16$0.56$0.4442%1.27$272.44$289.56
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
271/272290/291Oct 23$0.56$0.4442%1.27$271.44$290.56
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$270.00$275.00Sep 30$0.21$4.7912%22.81
$260.00$265.00$270.00Oct 16$0.15$4.8510%32.33
$281.00$282.00$283.00Sep 18$0.16$0.8440%5.25
$283.00$284.00$285.00Sep 18$0.24$0.7649%3.17
$280.00$281.00$282.00Sep 21$0.07$0.9319%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.17$0.8340%4.88
$255.00$260.00$265.00Oct 16$0.11$4.897%44.45
$283.00$284.00$285.00Sep 18$0.26$0.7449%2.85
$282.00$283.00$284.00Sep 18$0.50$0.5072%1.00
$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. 494 found (best net $-4.16, 484 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.16$16.84
$261.00$272.001:2Sep 23-$0.50$10.50
$250.00$263.001:2Sep 22-$7.13$5.87
$268.00$274.001:2Sep 22-$3.38$2.62
$281.00$282.001:2Sep 18-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.93$7.07
$300.00$292.001:2Sep 28-$0.88$7.12
$303.00$295.001:2Sep 22-$3.81$4.19
$310.00$300.001:2Sep 30-$6.92$3.08
$270.00$265.001:2Oct 16-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 2.46%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$6.960.480.3%2.46%2.78%4522
$285.00Oct 30$6.420.470.7%2.27%2.94%105207
$286.00Oct 30$5.890.451.0%2.08%3.10%4562
$287.00Oct 30$5.380.421.4%1.90%3.28%47106
$287.50Oct 30$5.140.411.6%1.82%3.37%6497
$288.00Oct 30$4.910.401.7%1.73%3.47%45108
$289.00Oct 30$4.460.382.1%1.58%3.66%4149
$284.00Oct 23$6.080.480.3%2.15%2.47%2113
$290.00Oct 30$4.040.362.4%1.43%3.86%20235
$285.00Oct 23$5.530.460.7%1.95%2.62%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 310,287
Total Puts 730,091
Put/Call Ratio 2.35
Net Difference -419,804

Prior's Put/Call Breakdown

Total Calls 298,147
Total Puts 572,118
Put/Call Ratio 1.92
Net Difference -273,971

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