Tour v528
IWM
iShares Russell 2000 ETF
$283.22 -0.77%
(9/18 13:15) ◀
|
Friday, September 18, 2026 (1:20pm)
January 2026
|
▶ (9/18 13:25)
◀ 9/18 13:20 ▶

Option Volume

Detail
ℹ
Current (09/18 1:20pm) 1,054,562
Calls: 315,395 (30%)
Puts: 739,167 (70%)
Prior (09/17) 885,510
Calls: 305,451 (34%)
Puts: 580,059 (66%)
Current vs Prior +19.09%
Calls: +3.26% (Calls)
Puts: +27.43% (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 -36.30%
Calls: -47.21%
Puts: -30.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:20pm) $137.71M
Calls: $21.05M (15%)
Puts: $116.66M (85%)
Prior (09/17) $82.86M
Calls: $18.25M (22%)
Puts: $64.62M (78%)
Current vs Prior +66.19%
Calls: +15.39%
Puts: +80.53%
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 -70.89%
Calls: -91.78%
Puts: -46.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:20pm) 2.34
Prior (09/17) 1.90
Current vs Prior +23.41%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:20pm) 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 0.45% | 0.95%0.45% | 0.95%0.45% | 1.85%0.45% | 3.99%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -52.40% | -25.18%-52.40% | -25.18%-52.40% | -8.63%+22.83% | -0.80%
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 -60.93% | -40.21%-42.54% | -39.75%-69.08% | -28.18%-57.54% | -14.23%
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 -52.40% | -25.18%-52.40% | -25.18%-52.40% | -8.63%+22.83% | -0.80%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 0.76%
Calls: 7.14% | 0.83%
Puts: 3.49% | 0.68%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +44.69% | -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 +9.52% | -78.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($116.66M) vs calls ($21.05M). Elevated premium activity with dollar volume up 66% vs prior. Extreme bearish P/C ratio of 2.34 - 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
13:20BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1143.27$43.190.4%271.0026
$282.00Sep 232.602.61$2.610.4%2470.6053
$245.00Sep 1838.1138.28$38.200.4%--1.001.3K
$285.00Oct 306.486.51$6.500.5%1050.47207
$250.00Sep 1833.1033.26$33.180.5%21.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7346.88$46.810.3%--1.0026
$320.00Sep 1836.7536.89$36.820.4%61.005
$319.00Sep 1835.7535.89$35.820.4%11.00--
$317.00Sep 1833.7533.89$33.820.4%31.00--
$274.00Oct 162.332.34$2.340.4%1.0K0.2635.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%58.8K0.152.2K
$283.00Sep 180.400.43$0.427.1%40.6K0.602.4K
$287.00Sep 210.070.08$0.0812.5%1.0K0.071.5K
$286.00Sep 210.170.18$0.185.6%2.3K0.141.0K
$289.00Sep 220.060.07$0.0714.3%5950.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 180.050.06$0.0616.7%57.3K0.1258.3K
$283.00Sep 180.200.21$0.214.8%92.3K0.4076.6K
$284.00Sep 180.840.87$0.863.5%44.2K0.8469.6K
$279.00Sep 210.160.17$0.175.9%1.1K0.102.2K
$277.00Sep 210.070.08$0.0812.5%2310.051.2K

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 1843.1143.27$43.190.4%271.0026
$245.00Sep 1838.1138.28$38.200.4%--1.001.3K
$250.00Sep 1833.1033.26$33.180.5%21.00255
$251.00Sep 1832.1032.26$32.180.5%21.0022
$255.00Sep 1828.1028.27$28.190.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.7346.88$46.810.3%--1.0026
$304.00Sep 1820.7420.89$20.820.7%--1.0015
$305.00Sep 1821.7421.89$21.820.7%21.001.0K
$306.00Sep 1822.7422.89$22.820.7%11.005
$310.00Sep 1826.7426.88$26.810.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,181 active (total vol 1.0M, top 92.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%58.8K0.152.2K
$285.00Sep 180.020.03$0.0333.3%41.7K0.0533.3K
$283.00Sep 180.400.43$0.427.1%40.6K0.602.4K
$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 180.200.21$0.214.8%92.3K0.4076.6K
$282.00Sep 180.050.06$0.0616.7%57.3K0.1258.3K
$270.00Oct 161.681.70$1.691.2%52.0K0.1959.2K
$284.00Sep 180.840.87$0.863.5%44.2K0.8469.6K
$271.00Oct 161.821.85$1.841.6%43.9K0.2068.8K

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. 398 found (best R:R 8.26, avg 3.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 23$0.11$0.89$0.1112%8.09$300.11
$287.00$287.50Sep 25$0.12$0.38$0.1225%3.17$287.12
$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
$298.00$299.00Oct 23$0.15$0.85$0.1516%5.67$298.15
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
$255.00$250.00Oct 16$0.15$4.85$0.156%32.33$254.85

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$285.00Sep 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
$285.00$286.00Sep 30$0.46$0.46$0.5459%0.85$285.46
$284.00$285.00Oct 9$0.54$0.54$0.4652%1.17$284.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.15$0.15$0.8560%0.18$282.85
$279.00$278.00Sep 22$0.11$0.11$0.8983%0.12$278.89
$283.00$282.50Sep 22$0.20$0.20$0.3052%0.67$282.80
$281.00$280.00Sep 21$0.14$0.14$0.8677%0.16$280.86
$283.00$282.50Sep 21$0.19$0.19$0.3152%0.61$282.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.58, cheapest $0.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7914.2%10.0%
$282.50Sep 21Sep 22$0.4110.3%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7614.2%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. 470 found (cheapest 0.22% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.42$0.21$0.63$282.37$283.630.22%
$284.00Sep 18$0.07$0.86$0.93$283.07$284.930.33%
$282.00Sep 18$1.26$0.06$1.32$280.68$283.320.47%
$285.00Sep 18$0.03$1.80$1.83$283.17$286.830.65%
$283.00Sep 21$1.21$0.97$2.18$280.82$285.180.77%
$284.00Sep 21$0.72$1.47$2.19$281.81$286.190.77%
$281.00Sep 18$2.23$0.04$2.27$278.73$283.270.80%
$282.50Sep 21$1.53$0.78$2.31$280.19$284.810.82%
$285.00Sep 21$0.38$2.12$2.50$282.50$287.500.88%
$282.00Sep 21$1.88$0.63$2.51$279.49$284.510.89%

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

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$0.06$0.09$281.91$285.09
$284.00$281.00Sep 18$0.07$0.04$0.11$280.89$284.11
$284.00$282.00Sep 18$0.07$0.06$0.13$281.87$284.13
$285.00$283.00Sep 18$0.03$0.21$0.24$282.76$285.24
$287.00$280.00Sep 21$0.08$0.26$0.34$279.66$287.34
$284.00$283.00Sep 18$0.07$0.21$0.28$282.72$284.28
$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. 366 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265290/291Oct 23$0.48$0.5251%0.92$264.52$290.48
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
270/271291/292Oct 16$0.47$0.5351%0.89$270.53$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
262/263291/292Oct 30$0.47$0.5351%0.89$262.53$291.47
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
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 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$255.00$260.00Oct 2$0.05$4.956%99.00
$265.00$270.00$275.00Sep 30$0.24$4.7612%19.83
$281.00$282.00$283.00Sep 18$0.13$0.8734%6.69
$282.00$283.00$284.00Sep 18$0.49$0.5173%1.04
$283.00$284.00$285.00Sep 18$0.31$0.6955%2.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.13$0.8734%6.69
$283.00$284.00$285.00Sep 18$0.29$0.7154%2.45
$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
$282.00$283.00$284.00Sep 18$0.50$0.5073%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. 500 found (best net $-4.22, 489 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.22$16.78
$261.00$272.001:2Sep 23-$0.60$10.40
$250.00$263.001:2Sep 22-$7.26$5.74
$268.00$274.001:2Sep 22-$3.41$2.59
$281.00$282.001:2Sep 18-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.82$7.18
$300.00$292.001:2Sep 28-$0.83$7.17
$303.00$295.001:2Sep 22-$3.72$4.28
$310.00$300.001:2Sep 30-$6.79$3.21
$286.00$285.001:2Sep 18-$0.78$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.48%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.020.490.3%2.48%2.75%4522
$285.00Oct 30$6.480.470.6%2.29%2.92%105207
$286.00Oct 30$5.940.451.0%2.10%3.08%4562
$287.00Oct 30$5.440.431.3%1.92%3.26%47106
$287.50Oct 30$5.190.411.5%1.83%3.34%6497
$288.00Oct 30$4.960.401.7%1.75%3.44%45108
$289.00Oct 30$4.510.382.0%1.59%3.63%4149
$290.00Oct 30$4.080.362.4%1.44%3.83%20235
$284.00Oct 23$6.130.480.3%2.16%2.44%2113
$285.00Oct 23$5.580.460.6%1.97%2.60%165264

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 315,395
Total Puts 739,167
Put/Call Ratio 2.34
Net Difference -423,772

Prior's Put/Call Breakdown

Total Calls 305,451
Total Puts 580,059
Put/Call Ratio 1.90
Net Difference -274,608

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