Tour v528
IWM
iShares Russell 2000 ETF
$283.29 -0.75%
(9/18 13:20) ◀
|
Friday, September 18, 2026 (1:25pm)
January 2026
|
▶ (9/18 13:30)
◀ 9/18 13:25 ▶

Option Volume

Detail
ℹ
Current (09/18 1:25pm) 1,066,906
Calls: 319,738 (30%)
Puts: 747,168 (70%)
Prior (09/17) 892,960
Calls: 307,768 (34%)
Puts: 585,192 (66%)
Current vs Prior +19.48%
Calls: +3.89% (Calls)
Puts: +27.68% (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 -35.56%
Calls: -46.49%
Puts: -29.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:25pm) $137.79M
Calls: $21.92M (16%)
Puts: $115.88M (84%)
Prior (09/17) $84.88M
Calls: $17.50M (21%)
Puts: $67.37M (79%)
Current vs Prior +62.34%
Calls: +25.20%
Puts: +71.99%
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 -70.87%
Calls: -91.44%
Puts: -46.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:25pm) 2.34
Prior (09/17) 1.90
Current vs Prior +22.90%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +24.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:25pm) 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 0.44% | 0.94%0.44% | 0.94%0.44% | 1.84%0.44% | 4.00%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -53.53% | -25.48%-53.53% | -25.48%-53.53% | -9.01%+19.92% | -0.74%
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 -61.85% | -40.45%-43.90% | -39.99%-69.81% | -28.47%-58.55% | -14.17%
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 -53.53% | -25.48%-53.53% | -25.48%-53.53% | -9.01%+19.92% | -0.74%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 0.75%
Calls: 2.13% | 0.80%
Puts: 5.13% | 0.70%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -1.09% | -79.11%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -25.13% | -78.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($115.88M) vs calls ($21.92M). Elevated premium activity with dollar volume up 62% 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
13:25BEARISHBEARISHBEARISH
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 1,002 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2043.36$43.280.4%271.0026
$245.00Sep 1838.2038.36$38.280.4%--1.001.3K
$270.00Oct 1615.7015.77$15.740.4%70.81356
$274.00Oct 1612.3612.42$12.390.5%20.74183
$250.00Sep 1833.1833.35$33.270.5%21.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6546.84$46.750.4%--1.0026
$320.00Sep 1836.6436.80$36.720.4%61.005
$319.00Sep 1835.6435.80$35.720.4%11.00--
$317.00Sep 1833.6433.80$33.720.5%31.00--
$315.00Sep 1831.6431.80$31.720.5%21.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%59.6K0.182.2K
$283.00Sep 180.460.47$0.472.1%41.1K0.652.4K
$287.00Sep 210.080.09$0.0911.1%1.0K0.071.5K
$286.00Sep 210.180.19$0.195.3%2.4K0.141.0K
$289.00Sep 220.070.08$0.0812.5%5950.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.170.18$0.185.6%93.6K0.3576.6K
$284.00Sep 180.760.80$0.785.1%44.3K0.8269.6K
$279.00Sep 210.150.16$0.166.3%1.1K0.102.2K
$277.50Sep 210.080.09$0.0911.1%1160.061.0K
$278.00Sep 210.100.11$0.119.1%2730.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 508 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2043.36$43.280.4%271.0026
$245.00Sep 1838.2038.36$38.280.4%--1.001.3K
$250.00Sep 1833.1833.35$33.270.5%21.00255
$251.00Sep 1832.1732.35$32.260.6%21.0022
$255.00Sep 1828.1828.35$28.270.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6546.84$46.750.4%--1.0026
$304.00Sep 1820.6420.80$20.720.8%--1.0015
$305.00Sep 1821.6421.80$21.720.7%21.001.0K
$306.00Sep 1822.6422.80$22.720.7%11.005
$310.00Sep 1826.6526.82$26.740.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,187 active (total vol 1.1M, top 93.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%59.6K0.182.2K
$285.00Sep 180.020.03$0.0333.3%41.7K0.0633.3K
$283.00Sep 180.460.47$0.472.1%41.1K0.652.4K
$293.00Sep 250.070.09$0.0825.0%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.5K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.170.18$0.185.6%93.6K0.3576.6K
$282.00Sep 180.040.05$0.0520.0%57.6K0.1058.3K
$270.00Oct 161.671.69$1.681.2%52.0K0.1959.2K
$284.00Sep 180.760.80$0.785.1%44.3K0.8269.6K
$271.00Oct 161.811.84$1.831.6%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. 403 found (best R:R 8.43, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$298.00$299.00Oct 23$0.15$0.85$0.1516%5.67$298.15
$292.00$293.00Oct 1$0.11$0.89$0.1112%8.09$292.11
$300.00$301.00Oct 23$0.12$0.88$0.1212%7.33$300.12
$292.00$292.50Oct 9$0.11$0.39$0.1121%3.55$292.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.53$4.47$0.5319%8.43$269.47
$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. 291 found (best R:R 1.04, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 9$0.51$0.51$0.4955%1.04$285.51
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Sep 30$0.52$0.52$0.4853%1.08$284.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.13$0.13$0.8765%0.15$282.87
$282.50$282.00Sep 21$0.15$0.15$0.3561%0.43$282.35
$282.50$282.00Sep 23$0.18$0.18$0.3257%0.56$282.32
$282.00$281.00Sep 21$0.22$0.22$0.7868%0.28$281.78
$283.00$282.50Sep 21$0.18$0.18$0.3254%0.56$282.82

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$0.7814.6%10.0%
$282.50Sep 21Sep 22$0.4210.3%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7514.6%10.0%
$282.50Sep 21Sep 22$0.3810.3%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.23% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.47$0.18$0.65$282.35$283.650.23%
$284.00Sep 18$0.08$0.78$0.86$283.14$284.860.30%
$282.00Sep 18$1.32$0.05$1.37$280.63$283.370.48%
$285.00Sep 18$0.03$1.74$1.77$283.23$286.770.62%
$283.00Sep 21$1.25$0.93$2.18$280.82$285.180.77%
$284.00Sep 21$0.75$1.42$2.17$281.83$286.170.77%
$281.00Sep 18$2.30$0.03$2.33$278.67$283.330.82%
$282.50Sep 21$1.58$0.75$2.33$280.17$284.830.82%
$285.00Sep 21$0.40$2.05$2.45$282.55$287.450.86%
$282.00Sep 21$1.93$0.60$2.53$279.47$284.530.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$282.00Sep 18$0.03$0.05$0.08$281.92$285.08
$284.00$282.00Sep 18$0.08$0.05$0.13$281.87$284.13
$285.00$283.00Sep 18$0.03$0.18$0.21$282.79$285.21
$284.00$283.00Sep 18$0.08$0.18$0.26$282.74$284.26
$287.00$280.00Sep 21$0.09$0.25$0.34$279.66$287.34
$286.00$280.00Sep 21$0.19$0.25$0.44$279.56$286.44
$287.00$281.00Sep 21$0.09$0.38$0.47$280.53$287.47
$286.00$281.00Sep 21$0.19$0.38$0.57$280.43$286.57
$285.00$280.00Sep 21$0.40$0.25$0.65$279.35$285.65
$288.00$280.00Sep 22$0.13$0.51$0.64$279.36$288.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 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
264/265291/292Oct 30$0.50$0.5049%1.00$264.50$291.50
266/267291/292Oct 30$0.52$0.4847%1.08$266.48$291.52
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
270/271289/290Oct 16$0.53$0.4745%1.13$270.47$289.53
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
269/270291/292Oct 30$0.55$0.4543%1.22$269.45$291.55
270/271291/292Oct 16$0.47$0.5351%0.89$270.53$291.47
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.46$0.5472%1.17
$283.00$284.00$285.00Sep 18$0.34$0.6660%1.94
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$281.00$282.00$283.00Sep 18$0.13$0.8730%6.69
$280.00$281.00$282.00Sep 21$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.47$0.5372%1.13
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$281.00$282.00$283.00Sep 18$0.11$0.8930%8.09
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
$283.00$284.00$285.00Sep 18$0.36$0.6460%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 495 found (best net $-4.33, 484 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.33$16.67
$261.00$272.001:2Sep 23-$0.66$10.34
$250.00$263.001:2Sep 22-$7.35$5.65
$268.00$274.001:2Sep 22-$3.47$2.53
$281.00$282.001:2Sep 18-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.80$7.20
$300.00$292.001:2Sep 28-$0.74$7.26
$303.00$295.001:2Sep 22-$3.66$4.34
$310.00$300.001:2Sep 30-$6.69$3.31
$286.00$285.001:2Sep 18-$0.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 2.49%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.060.490.2%2.49%2.74%4522
$285.00Oct 30$6.500.470.6%2.29%2.90%105207
$286.00Oct 30$5.970.451.0%2.11%3.06%4562
$287.00Oct 30$5.460.431.3%1.93%3.24%47106
$287.50Oct 30$5.220.421.5%1.84%3.33%6497
$288.00Oct 30$4.980.411.7%1.76%3.42%45108
$289.00Oct 30$4.530.382.0%1.60%3.61%4149
$284.00Oct 23$6.170.490.2%2.18%2.43%2113
$290.00Oct 30$4.100.362.4%1.45%3.82%20235
$285.00Oct 23$5.620.470.6%1.98%2.59%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 319,738
Total Puts 747,168
Put/Call Ratio 2.34
Net Difference -427,430

Prior's Put/Call Breakdown

Total Calls 307,768
Total Puts 585,192
Put/Call Ratio 1.90
Net Difference -277,424

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