Tour v528
IWM
iShares Russell 2000 ETF
$283.20 -0.78%
(9/18 13:10) ◀
|
Friday, September 18, 2026 (1:15pm)
January 2026
|
▶ (9/18 13:20)
◀ 9/18 13:15 ▶

Option Volume

Detail
ℹ
Current (09/18 1:15pm) 1,049,432
Calls: 312,969 (30%)
Puts: 736,463 (70%)
Prior (09/17) 880,571
Calls: 303,733 (34%)
Puts: 576,838 (66%)
Current vs Prior +19.18%
Calls: +3.04% (Calls)
Puts: +27.67% (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 -36.61%
Calls: -47.62%
Puts: -30.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:15pm) $138.23M
Calls: $20.84M (15%)
Puts: $117.38M (85%)
Prior (09/17) $82.48M
Calls: $18.23M (22%)
Puts: $64.25M (78%)
Current vs Prior +67.58%
Calls: +14.30%
Puts: +82.71%
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 -70.78%
Calls: -91.86%
Puts: -45.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:15pm) 2.35
Prior (09/17) 1.90
Current vs Prior +23.90%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:15pm) 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 0.46% | 0.95%0.46% | 0.95%0.46% | 1.85%0.46% | 3.99%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -52.02% | -25.18%-52.02% | -25.18%-52.02% | -8.80%+23.81% | -0.88%
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 -60.62% | -40.20%-42.08% | -39.75%-68.83% | -28.31%-57.20% | -14.30%
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 -52.02% | -25.18%-52.02% | -25.18%-52.02% | -8.80%+23.81% | -0.88%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 0.76%
Calls: 2.38% | 0.83%
Puts: 4.60% | 0.68%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -4.90% | -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 -28.02% | -78.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($117.38M) vs calls ($20.84M). Elevated premium activity with dollar volume up 68% 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
13:15BEARISHBEARISHBEARISH
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 994 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Sep 232.262.27$2.260.4%5830.5613
$285.00Oct 306.466.49$6.480.5%1050.47207
$282.50Oct 307.897.93$7.910.5%300.5213
$283.00Sep 231.961.97$1.970.5%6550.51111
$240.00Sep 1843.0143.23$43.120.5%271.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7746.99$46.880.5%--1.0026
$320.00Sep 1836.7736.99$36.880.6%61.005
$283.00Sep 231.661.67$1.670.6%7400.49621
$319.00Sep 1835.7735.99$35.880.6%11.00--
$317.00Sep 1833.7733.99$33.880.6%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%57.9K0.152.2K
$283.00Sep 180.410.42$0.422.4%40.3K0.582.4K
$287.00Sep 210.070.08$0.0812.5%1.0K0.071.5K
$286.00Sep 210.170.18$0.185.6%2.3K0.131.0K
$289.00Sep 220.060.07$0.0714.3%5950.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.220.23$0.234.3%91.8K0.4276.6K
$282.00Sep 180.060.07$0.0714.3%57.1K0.1358.3K
$284.00Sep 180.850.89$0.874.6%43.9K0.8569.6K
$279.00Sep 210.160.17$0.175.9%9040.112.2K
$280.00Sep 210.250.26$0.263.8%3.0K0.167.5K

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 1843.0143.23$43.120.5%271.0026
$245.00Sep 1838.0138.23$38.120.6%--1.001.3K
$250.00Sep 1833.0133.24$33.130.7%21.00255
$251.00Sep 1832.0132.23$32.120.7%21.0022
$255.00Sep 1828.0128.23$28.120.8%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7746.99$46.880.5%--1.0026
$304.00Sep 1820.7720.99$20.881.1%--1.0015
$305.00Sep 1821.7621.98$21.871.0%21.001.0K
$306.00Sep 1822.7722.99$22.881.0%11.005
$310.00Sep 1826.7726.99$26.880.8%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,179 active (total vol 1.0M, top 91.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%57.9K0.152.2K
$285.00Sep 180.020.03$0.0333.3%41.6K0.0533.3K
$283.00Sep 180.410.42$0.422.4%40.3K0.582.4K
$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 180.220.23$0.234.3%91.8K0.4276.6K
$282.00Sep 180.060.07$0.0714.3%57.1K0.1358.3K
$270.00Oct 161.681.72$1.702.4%52.0K0.1959.2K
$284.00Sep 180.850.89$0.874.6%43.9K0.8569.6K
$271.00Oct 161.821.86$1.842.2%43.9K0.2168.8K

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 8.26, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$292.50$293.00Oct 9$0.10$0.40$0.1019%4.00$292.60
$298.00$299.00Oct 23$0.15$0.85$0.1515%5.67$298.15
$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$0.34$4.66$0.3413%13.71$264.66
$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$0.13$4.87$0.136%37.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Sep 29$0.51$0.51$0.4954%1.04$284.51
$284.00$285.00Oct 1$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Sep 28$0.50$0.50$0.5055%1.00$284.50
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.16$0.16$0.8458%0.19$282.84
$283.00$282.50Sep 21$0.20$0.20$0.3052%0.67$282.80
$279.00$278.00Sep 22$0.11$0.11$0.8983%0.12$278.89
$275.00$274.00Sep 28$0.11$0.11$0.8985%0.12$274.89
$277.00$276.00Sep 24$0.11$0.11$0.8984%0.12$276.89

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$0.7914.6%10.0%
$282.50Sep 21Sep 22$0.4010.3%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7514.6%10.0%
$282.50Sep 21Sep 22$0.3910.3%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.23% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.42$0.23$0.65$282.35$283.650.23%
$284.00Sep 18$0.07$0.87$0.94$283.06$284.940.33%
$282.00Sep 18$1.25$0.07$1.32$280.68$283.320.47%
$285.00Sep 18$0.03$1.84$1.87$283.13$286.870.66%
$283.00Sep 21$1.21$0.98$2.19$280.81$285.190.77%
$284.00Sep 21$0.71$1.47$2.18$281.82$286.180.77%
$281.00Sep 18$2.16$0.04$2.20$278.80$283.200.78%
$282.50Sep 21$1.52$0.78$2.30$280.20$284.800.81%
$282.00Sep 21$1.87$0.63$2.50$279.50$284.500.88%
$285.00Sep 21$0.37$2.14$2.51$282.49$287.510.89%

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$0.26$0.34$279.66$287.34
$285.00$283.00Sep 18$0.03$0.23$0.26$282.74$285.26
$284.00$283.00Sep 18$0.07$0.23$0.30$282.70$284.30
$286.00$280.00Sep 21$0.18$0.26$0.44$279.56$286.44
$287.00$281.00Sep 21$0.08$0.40$0.48$280.52$287.48
$286.00$281.00Sep 21$0.18$0.40$0.58$280.42$286.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265290/291Oct 23$0.48$0.5251%0.92$264.52$290.48
265/266290/291Oct 23$0.49$0.5150%0.96$265.51$290.49
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
268/269289/290Oct 9$0.44$0.5655%0.79$268.56$289.44
274/275286/287Sep 28$0.47$0.5352%0.89$274.53$286.47
268/269290/291Oct 23$0.52$0.4847%1.08$268.48$290.52
268/269288/289Oct 9$0.47$0.5351%0.89$268.53$288.47
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.08$0.9236%11.50
$282.00$283.00$284.00Sep 18$0.48$0.5272%1.08
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$283.00$284.00$285.00Sep 18$0.31$0.6953%2.23
$280.00$281.00$282.00Sep 21$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.13$0.8736%6.69
$255.00$260.00$265.00Oct 16$0.11$4.897%44.45
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$282.00$283.00$284.00Sep 18$0.48$0.5272%1.08
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50

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 $-4.14, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.14$16.86
$261.00$272.001:2Sep 23-$0.37$10.63
$250.00$263.001:2Sep 22-$7.20$5.80
$268.00$274.001:2Sep 22-$3.34$2.66
$281.00$282.001:2Sep 18-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.91$7.09
$300.00$292.001:2Sep 28-$1.01$6.99
$303.00$295.001:2Sep 22-$3.83$4.17
$310.00$300.001:2Sep 30-$6.81$3.19
$286.00$285.001:2Sep 18-$0.81$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 2.48%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.010.490.3%2.48%2.76%4522
$285.00Oct 30$6.460.470.6%2.28%2.92%105207
$286.00Oct 30$5.930.451.0%2.09%3.08%4562
$287.00Oct 30$5.420.431.3%1.91%3.26%47106
$287.50Oct 30$5.180.411.5%1.83%3.35%6497
$288.00Oct 30$4.940.401.7%1.74%3.44%45108
$289.00Oct 30$4.490.382.0%1.59%3.63%4149
$290.00Oct 30$4.070.362.4%1.44%3.84%20235
$284.00Oct 23$6.120.480.3%2.16%2.44%2113
$285.00Oct 23$5.570.460.6%1.97%2.60%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 312,969
Total Puts 736,463
Put/Call Ratio 2.35
Net Difference -423,494

Prior's Put/Call Breakdown

Total Calls 303,733
Total Puts 576,838
Put/Call Ratio 1.90
Net Difference -273,105

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