Tour v528
IWM
iShares Russell 2000 ETF
$283.24 -0.77%
(9/18 13:25) ◀
|
Friday, September 18, 2026 (1:30pm)
January 2026
|
▶ (9/18 13:35)
◀ 9/18 13:30 ▶

Option Volume

Detail
ℹ
Current (09/18 1:30pm) 1,085,524
Calls: 321,384 (30%)
Puts: 764,140 (70%)
Prior (09/17) 900,214
Calls: 310,362 (34%)
Puts: 589,852 (66%)
Current vs Prior +20.59%
Calls: +3.55% (Calls)
Puts: +29.55% (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 -34.43%
Calls: -46.21%
Puts: -27.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:30pm) $139.67M
Calls: $21.67M (16%)
Puts: $118.00M (84%)
Prior (09/17) $84.95M
Calls: $17.44M (21%)
Puts: $67.51M (79%)
Current vs Prior +64.41%
Calls: +24.23%
Puts: +74.79%
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 -70.48%
Calls: -91.54%
Puts: -45.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:30pm) 2.38
Prior (09/17) 1.90
Current vs Prior +25.10%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +27.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:30pm) 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% | 1.85%0.44% | 4.00%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -53.89% | -25.47%-53.89% | -25.47%-53.89% | -8.64%+19.00% | -0.63%
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 -62.15% | -40.44%-44.33% | -39.98%-70.04% | -28.19%-58.86% | -14.08%
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 -53.89% | -25.47%-53.89% | -25.47%-53.89% | -8.64%+19.00% | -0.63%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 0.75%
Calls: 2.38% | 0.81%
Puts: 4.88% | 0.69%
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 ($118.00M) vs calls ($21.67M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bearish P/C ratio of 2.38 - 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
13:30BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.1743.33$43.250.4%271.0026
$285.00Oct 306.496.52$6.510.5%1050.47207
$245.00Sep 1838.1738.35$38.260.5%--1.001.3K
$283.00Sep 231.981.99$1.990.5%6590.52111
$250.00Sep 1833.1733.34$33.260.5%21.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6746.83$46.750.3%--1.0026
$284.00Sep 232.112.12$2.120.5%4480.571.2K
$318.00Sep 1834.6634.83$34.740.5%31.00--
$320.00Sep 1836.6536.83$36.740.5%61.005
$319.00Sep 1835.6535.83$35.740.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%60.1K0.162.2K
$283.00Sep 180.410.42$0.422.4%41.4K0.632.4K
$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 220.060.07$0.0714.3%5950.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.180.19$0.195.3%94.2K0.3776.6K
$284.00Sep 180.800.84$0.824.9%52.0K0.8469.6K
$278.00Sep 210.100.11$0.119.1%2730.071.3K
$277.50Sep 210.080.09$0.0911.1%1210.061.0K
$279.00Sep 210.160.17$0.175.9%1.1K0.102.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 510 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.2611.47$11.371.8%11.00--
$274.00Sep 219.249.43$9.342.0%--1.0019
$275.00Sep 218.268.44$8.352.2%31.0024
$230.00Sep 2253.2053.48$53.340.5%301.0030
$240.00Sep 2243.2043.46$43.330.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.703.81$3.762.9%1.6K1.0020.5K
$288.00Sep 184.734.81$4.771.7%16.5K1.0072.4K
$289.00Sep 185.665.81$5.742.6%1351.0039.4K
$290.00Sep 186.666.83$6.752.5%4.1K1.0032.7K
$291.00Sep 187.667.81$7.741.9%1241.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,191 active (total vol 1.1M, top 94.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%60.1K0.162.2K
$285.00Sep 180.020.03$0.0333.3%41.8K0.0533.3K
$283.00Sep 180.410.42$0.422.4%41.4K0.632.4K
$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 180.180.19$0.195.3%94.2K0.3776.6K
$282.00Sep 180.040.05$0.0520.0%65.1K0.1058.3K
$270.00Oct 161.681.70$1.691.2%52.0K0.1959.2K
$284.00Sep 180.800.84$0.824.9%52.0K0.8469.6K
$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. 399 found (best R:R 8.43, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$296.00$297.00Oct 16$0.15$0.85$0.1516%5.67$296.15
$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
$301.00$302.00Oct 30$0.14$0.86$0.1414%6.14$301.14
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$0.35$4.65$0.3513%13.29$264.65
$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 30$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Oct 16$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 2$0.53$0.53$0.4753%1.13$284.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.14$0.14$0.8663%0.16$282.86
$281.00$280.00Sep 21$0.14$0.14$0.8677%0.16$280.86
$282.00$281.00Sep 21$0.23$0.23$0.7767%0.30$281.77
$283.00$282.50Sep 21$0.19$0.19$0.3153%0.61$282.81
$282.50$282.00Sep 21$0.15$0.15$0.3560%0.43$282.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.59, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.8114.3%9.9%
$282.50Sep 21Sep 22$0.4210.3%12.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7714.3%9.9%
$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. 473 found (cheapest 0.22% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.42$0.19$0.61$282.39$283.610.22%
$284.00Sep 18$0.07$0.82$0.89$283.11$284.890.31%
$282.00Sep 18$1.28$0.05$1.33$280.67$283.330.47%
$285.00Sep 18$0.03$1.79$1.82$283.18$286.820.64%
$283.00Sep 21$1.23$0.96$2.19$280.81$285.190.77%
$284.00Sep 21$0.73$1.44$2.17$281.83$286.170.77%
$281.00Sep 18$2.28$0.03$2.31$278.69$283.310.82%
$282.50Sep 21$1.54$0.77$2.31$280.19$284.810.82%
$285.00Sep 21$0.38$2.10$2.48$282.52$287.480.88%
$282.00Sep 21$1.90$0.62$2.52$279.48$284.520.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.03% of stock, avg 1.72%)

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$0.07$0.05$0.12$281.88$284.12
$284.00$283.00Sep 18$0.07$0.19$0.26$282.74$284.26
$285.00$283.00Sep 18$0.03$0.19$0.22$282.78$285.22
$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$0.39$0.48$280.52$287.48
$286.00$281.00Sep 21$0.19$0.39$0.58$280.42$286.58
$285.00$280.00Sep 21$0.38$0.25$0.63$279.37$285.63
$288.00$280.00Sep 22$0.13$0.52$0.65$279.35$288.65

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
260/261291/292Oct 30$0.48$0.5253%0.92$260.52$291.48
262/263291/292Oct 30$0.48$0.5251%0.92$262.52$291.48
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
265/266291/292Oct 30$0.51$0.4948%1.04$265.49$291.51
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
270/271289/290Oct 16$0.53$0.4746%1.13$270.47$289.53
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
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. 162 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.17$4.839%28.41
$283.00$284.00$285.00Sep 18$0.31$0.6957%2.23
$282.00$283.00$284.00Sep 18$0.51$0.4974%0.96
$281.00$282.00$283.00Sep 18$0.14$0.8633%6.14
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$282.00$283.00$284.00Sep 18$0.49$0.5174%1.04
$281.00$282.00$283.00Sep 18$0.12$0.8833%7.33
$283.00$284.00$285.00Sep 18$0.34$0.6657%1.94
$291.00$293.00$295.00Sep 30$0.05$1.959%39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 498 found (best net $-4.32, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.32$16.68
$261.00$272.001:2Sep 23-$0.67$10.33
$250.00$263.001:2Sep 22-$7.29$5.71
$268.00$274.001:2Sep 22-$3.48$2.52
$281.00$282.001:2Sep 18-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.80$7.20
$300.00$292.001:2Sep 28-$0.78$7.22
$303.00$295.001:2Sep 22-$3.70$4.30
$310.00$300.001:2Sep 30-$6.76$3.24
$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. 188 found (best yield 2.49%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.050.490.3%2.49%2.76%4522
$285.00Oct 30$6.490.470.6%2.29%2.91%105207
$286.00Oct 30$5.960.451.0%2.10%3.08%4562
$287.00Oct 30$5.450.431.3%1.92%3.25%47106
$287.50Oct 30$5.210.421.5%1.84%3.34%6497
$288.00Oct 30$4.970.411.7%1.75%3.44%45108
$289.00Oct 30$4.520.382.0%1.60%3.63%4149
$284.00Oct 23$6.160.480.3%2.17%2.44%2113
$290.00Oct 30$4.090.362.4%1.44%3.83%20235
$285.00Oct 23$5.610.470.6%1.98%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 321,384
Total Puts 764,140
Put/Call Ratio 2.38
Net Difference -442,756

Prior's Put/Call Breakdown

Total Calls 310,362
Total Puts 589,852
Put/Call Ratio 1.90
Net Difference -279,490

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