Tour v528
IWM
iShares Russell 2000 ETF
$283.30 -0.75%
(9/18 13:30) ◀
|
Friday, September 18, 2026 (1:35pm)
January 2026
|
▶ (9/18 13:40)
◀ 9/18 13:35 ▶

Option Volume

Detail
ℹ
Current (09/18 1:35pm) 1,094,787
Calls: 322,743 (29%)
Puts: 772,044 (71%)
Prior (09/17) 930,500
Calls: 322,672 (35%)
Puts: 607,828 (65%)
Current vs Prior +17.66%
Calls: +0.02% (Calls)
Puts: +27.02% (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 -33.87%
Calls: -45.98%
Puts: -27.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:35pm) $139.93M
Calls: $22.12M (16%)
Puts: $117.80M (84%)
Prior (09/17) $93.49M
Calls: $26.17M (28%)
Puts: $67.33M (72%)
Current vs Prior +49.66%
Calls: -15.46%
Puts: +74.97%
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 -70.42%
Calls: -91.36%
Puts: -45.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:35pm) 2.39
Prior (09/17) 1.88
Current vs Prior +26.99%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +27.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:35pm) 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 0.43% | 0.94%0.43% | 0.94%0.43% | 1.85%0.43% | 4.00%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -55.01% | -26.04%-55.01% | -26.04%-55.01% | -8.83%+16.09% | -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 -63.07% | -40.90%-45.69% | -40.45%-70.77% | -28.34%-59.87% | -14.18%
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 -55.01% | -26.04%-55.01% | -26.04%-55.01% | -8.83%+16.09% | -0.74%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.85% | 1.52%
Calls: 4.44% | 1.59%
Puts: 5.26% | 1.44%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +32.15% | -57.66%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +0.03% | -57.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($117.80M) vs calls ($22.12M). Extreme bearish P/C ratio of 2.39 - 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
13:35BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2043.35$43.280.3%271.0026
$245.00Sep 1838.1938.35$38.270.4%--1.001.3K
$273.00Oct 211.6411.70$11.670.5%560.83202
$230.00Sep 2253.1853.46$53.320.5%301.0030
$255.00Sep 1828.2028.35$28.280.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6546.80$46.720.3%--1.0026
$310.00Sep 1826.6526.80$26.730.6%--1.008.0K
$317.00Sep 1833.6533.84$33.750.6%31.00--
$270.00Oct 161.671.68$1.670.6%52.0K0.1959.2K
$320.00Sep 1836.6336.87$36.750.7%61.005

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.36, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%60.5K0.152.2K
$283.00Sep 180.440.46$0.454.4%41.6K0.652.4K
$287.00Sep 210.080.09$0.0911.1%1.1K0.071.5K
$286.00Sep 210.180.19$0.195.3%2.4K0.141.0K
$285.00Sep 210.380.39$0.392.6%6.6K0.25766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.140.15$0.156.7%94.6K0.3576.6K
$284.00Sep 180.740.78$0.765.3%52.1K0.8569.6K
$280.00Sep 210.230.24$0.244.2%3.7K0.157.5K
$279.00Sep 210.150.16$0.166.3%1.1K0.102.2K
$277.50Sep 210.080.09$0.0911.1%1210.061.0K

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
$240.00Sep 1843.2043.35$43.280.3%271.0026
$245.00Sep 1838.1938.35$38.270.4%--1.001.3K
$250.00Sep 1833.1333.37$33.250.7%21.00255
$251.00Sep 1832.1732.35$32.260.6%21.0022
$255.00Sep 1828.2028.35$28.280.5%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.6546.80$46.720.3%--1.0026
$304.00Sep 1820.6520.80$20.730.7%--1.0015
$305.00Sep 1821.6521.87$21.761.0%21.001.0K
$306.00Sep 1822.6522.87$22.761.0%11.005
$310.00Sep 1826.6526.80$26.730.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,193 active (total vol 1.1M, top 94.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%60.5K0.152.2K
$285.00Sep 180.020.03$0.0333.3%41.8K0.0633.3K
$283.00Sep 180.440.46$0.454.4%41.6K0.652.4K
$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 180.140.15$0.156.7%94.6K0.3576.6K
$282.00Sep 180.040.05$0.0520.0%65.2K0.1058.3K
$284.00Sep 180.740.78$0.765.3%52.1K0.8569.6K
$270.00Oct 161.671.68$1.670.6%52.0K0.1959.2K
$271.00Oct 161.801.83$1.821.6%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. 396 found (best R:R 8.43, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$298.00$299.00Oct 23$0.15$0.85$0.1516%5.67$298.15
$292.00$292.50Oct 9$0.11$0.39$0.1121%3.55$292.11
$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$0.53$4.47$0.5319%8.43$269.47
$265.00$260.00Oct 16$0.33$4.67$0.3313%14.15$264.67
$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
$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. 287 found (best R:R 0.96, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 2$0.49$0.49$0.5157%0.96$285.49
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 30$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Sep 30$0.52$0.52$0.4853%1.08$284.52
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.14$0.14$0.8678%0.16$280.86
$282.50$282.00Sep 21$0.15$0.15$0.3561%0.43$282.35
$280.00$279.00Sep 22$0.14$0.14$0.8679%0.16$279.86
$280.00$279.00Sep 23$0.18$0.18$0.8275%0.22$279.82
$277.00$276.00Sep 24$0.10$0.10$0.9084%0.11$276.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.59, cheapest $0.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.8113.5%9.9%
$282.50Sep 21Sep 22$0.4010.2%12.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7613.5%9.9%
$282.50Sep 21Sep 22$0.3810.2%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.21% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.45$0.15$0.60$282.40$283.600.21%
$284.00Sep 18$0.07$0.76$0.83$283.17$284.830.29%
$282.00Sep 18$1.31$0.05$1.36$280.64$283.360.48%
$285.00Sep 18$0.03$1.71$1.74$283.26$286.740.61%
$284.00Sep 21$0.74$1.39$2.13$281.87$286.130.75%
$283.00Sep 21$1.26$0.91$2.17$280.83$285.170.77%
$281.00Sep 18$2.29$0.03$2.32$278.68$283.320.82%
$282.50Sep 21$1.58$0.74$2.32$280.18$284.820.82%
$285.00Sep 21$0.39$2.04$2.43$282.57$287.430.86%
$282.00Sep 21$1.93$0.59$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 1.71%)

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$0.07$0.05$0.12$281.88$284.12
$285.00$283.00Sep 18$0.03$0.15$0.18$282.82$285.18
$284.00$283.00Sep 18$0.07$0.15$0.22$282.78$284.22
$287.00$280.00Sep 21$0.09$0.24$0.33$279.67$287.33
$286.00$280.00Sep 21$0.19$0.24$0.43$279.57$286.43
$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$0.39$0.24$0.63$279.37$285.63
$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. 363 found (best R:R 0.89, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262291/292Oct 30$0.47$0.5352%0.89$261.53$291.47
270/271289/290Oct 16$0.53$0.4746%1.13$270.47$289.53
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
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
271/272288/289Oct 9$0.51$0.4947%1.04$271.49$288.51
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
268/269291/292Oct 30$0.53$0.4745%1.13$268.47$291.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.48$0.5275%1.08
$283.00$284.00$285.00Sep 18$0.34$0.6660%1.94
$281.00$282.00$283.00Sep 18$0.12$0.8829%7.33
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
$280.00$281.00$282.00Sep 21$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$281.00$282.00$283.00Sep 18$0.08$0.9230%11.50
$283.00$284.00$285.00Sep 18$0.34$0.6660%1.94
$282.00$283.00$284.00Sep 18$0.51$0.4975%0.96
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 490 found (best net $-4.24, 480 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.24$16.76
$261.00$272.001:2Sep 23-$0.62$10.38
$250.00$263.001:2Sep 22-$7.35$5.65
$268.00$274.001:2Sep 22-$3.46$2.54
$281.00$282.001:2Sep 18-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.79$7.21
$300.00$292.001:2Sep 28-$0.81$7.19
$303.00$295.001:2Sep 22-$3.68$4.32
$310.00$300.001:2Sep 30-$6.77$3.23
$286.00$285.001:2Sep 18-$0.69$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.50%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.070.490.2%2.50%2.74%4522
$285.00Oct 30$6.510.470.6%2.30%2.90%107207
$286.00Oct 30$5.970.450.9%2.11%3.06%4562
$287.00Oct 30$5.460.431.3%1.93%3.23%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$6.180.490.2%2.18%2.43%2113
$290.00Oct 30$4.100.362.4%1.45%3.81%20235
$285.00Oct 23$5.620.470.6%1.98%2.58%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 322,743
Total Puts 772,044
Put/Call Ratio 2.39
Net Difference -449,301

Prior's Put/Call Breakdown

Total Calls 322,672
Total Puts 607,828
Put/Call Ratio 1.88
Net Difference -285,156

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