Tour v528
IWM
iShares Russell 2000 ETF
$283.40 -0.71%
(9/18 13:40) ◀
|
Friday, September 18, 2026 (1:45pm)
January 2026
|
▶ (9/18 13:50)
◀ 9/18 13:45 ▶

Option Volume

Detail
ℹ
Current (09/18 1:45pm) 1,114,310
Calls: 331,227 (30%)
Puts: 783,083 (70%)
Prior (09/17) 967,066
Calls: 330,054 (34%)
Puts: 637,012 (66%)
Current vs Prior +15.23%
Calls: +0.36% (Calls)
Puts: +22.93% (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 -32.69%
Calls: -44.56%
Puts: -25.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:45pm) $139.73M
Calls: $23.68M (17%)
Puts: $116.05M (83%)
Prior (09/17) $95.56M
Calls: $25.86M (27%)
Puts: $69.70M (73%)
Current vs Prior +46.22%
Calls: -8.42%
Puts: +66.50%
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 -70.46%
Calls: -90.75%
Puts: -46.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:45pm) 2.36
Prior (09/17) 1.93
Current vs Prior +22.50%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +26.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:45pm) 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% | 0.93%0.43% | 0.93%0.43% | 1.83%0.43% | 3.98%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -54.29% | -26.35%-54.29% | -26.35%-54.29% | -9.39%+17.97% | -1.21%
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 -62.48% | -41.14%-44.81% | -40.70%-70.30% | -28.77%-59.22% | -14.59%
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 -54.29% | -26.35%-54.29% | -26.35%-54.29% | -9.39%+17.97% | -1.21%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 1.13%
Calls: 1.85% | 0.76%
Puts: 4.35% | 1.50%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -15.53% | -68.52%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -36.06% | -68.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($116.05M) vs calls ($23.68M). Extreme bearish P/C ratio of 2.36 - 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
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 1,006 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.3038.45$38.380.4%--1.001.3K
$240.00Sep 1843.2943.46$43.380.4%271.0026
$282.50Sep 232.362.37$2.370.4%5880.5813
$250.00Sep 1833.3033.46$33.380.5%21.00255
$283.00Sep 232.052.06$2.050.5%6610.54111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5546.70$46.630.3%--1.0026
$318.00Sep 1834.5434.70$34.620.5%31.00--
$319.00Sep 1835.5435.71$35.630.5%11.00--
$320.00Sep 1836.5336.71$36.620.5%61.005
$317.00Sep 1833.5433.71$33.630.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%62.9K0.212.2K
$283.00Sep 180.530.54$0.541.9%42.9K0.712.4K
$287.00Sep 210.080.09$0.0911.1%1.1K0.081.5K
$286.00Sep 210.190.20$0.205.0%2.5K0.151.0K
$289.00Sep 220.060.07$0.0714.3%6250.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.130.14$0.147.1%98.4K0.2976.6K
$284.00Sep 180.670.70$0.694.3%52.4K0.7969.6K
$279.00Sep 210.130.14$0.147.1%1.2K0.092.2K
$277.50Sep 210.070.08$0.0812.5%1210.051.0K
$280.00Sep 210.210.22$0.224.5%3.7K0.147.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 513 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2943.46$43.380.4%271.0026
$245.00Sep 1838.3038.45$38.380.4%--1.001.3K
$250.00Sep 1833.3033.46$33.380.5%21.00255
$251.00Sep 1832.3032.46$32.380.5%21.0022
$255.00Sep 1828.3028.46$28.380.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5546.70$46.630.3%--1.0026
$304.00Sep 1820.5420.70$20.620.8%--1.0015
$305.00Sep 1821.5321.70$21.620.8%21.001.0K
$306.00Sep 1822.5522.70$22.630.7%11.005
$310.00Sep 1826.5426.70$26.620.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,201 active (total vol 1.1M, top 98.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%62.9K0.212.2K
$283.00Sep 180.530.54$0.541.9%42.9K0.712.4K
$285.00Sep 180.020.03$0.0333.3%41.9K0.0633.3K
$293.00Sep 250.070.09$0.0825.0%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.6K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.130.14$0.147.1%98.4K0.2976.6K
$282.00Sep 180.030.04$0.0425.0%65.5K0.0858.3K
$284.00Sep 180.670.70$0.694.3%52.4K0.7969.6K
$270.00Oct 161.631.64$1.630.6%52.2K0.1859.2K
$271.00Oct 161.761.78$1.771.1%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 8.80, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$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
$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$0.51$4.49$0.5118%8.80$269.49
$265.00$260.00Oct 16$0.33$4.67$0.3313%14.15$264.67
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83
$255.00$250.00Oct 16$0.13$4.87$0.136%37.46$254.87
$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 1.08, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 28$0.52$0.52$0.4854%1.08$284.52
$284.00$285.00Sep 30$0.53$0.53$0.4753%1.13$284.53
$284.00$285.00Oct 2$0.54$0.54$0.4652%1.17$284.54
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 1$0.53$0.53$0.4753%1.13$284.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.00Sep 18$0.10$0.10$0.9071%0.11$282.90
$281.00$280.00Sep 21$0.13$0.13$0.8779%0.15$280.87
$282.50$282.00Sep 23$0.18$0.18$0.3258%0.56$282.32
$282.50$282.00Sep 21$0.14$0.14$0.3663%0.39$282.36
$282.50$282.00Sep 24$0.18$0.18$0.3257%0.56$282.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.4010.2%12.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3810.2%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.24% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.54$0.14$0.68$282.32$283.680.24%
$284.00Sep 18$0.09$0.69$0.78$283.22$284.780.28%
$282.00Sep 18$1.42$0.04$1.46$280.54$283.460.52%
$285.00Sep 18$0.03$1.62$1.65$283.35$286.650.58%
$284.00Sep 21$0.78$1.33$2.11$281.89$286.110.74%
$283.00Sep 21$1.31$0.86$2.17$280.83$285.170.77%
$282.50Sep 21$1.63$0.69$2.32$280.18$284.820.82%
$285.00Sep 21$0.42$1.98$2.40$282.60$287.400.85%
$281.00Sep 18$2.40$0.03$2.43$278.57$283.430.86%
$282.00Sep 21$1.97$0.55$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 0.02% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$282.00Sep 18$0.03$0.04$0.07$281.93$285.07
$284.00$282.00Sep 18$0.09$0.04$0.13$281.87$284.13
$285.00$283.00Sep 18$0.03$0.14$0.17$282.83$285.17
$284.00$283.00Sep 18$0.09$0.14$0.23$282.77$284.23
$287.00$280.00Sep 21$0.09$0.22$0.31$279.69$287.31
$286.00$280.00Sep 21$0.20$0.22$0.42$279.58$286.42
$287.00$281.00Sep 21$0.09$0.35$0.44$280.56$287.44
$286.00$281.00Sep 21$0.20$0.35$0.55$280.45$286.55
$288.00$280.00Sep 22$0.13$0.47$0.60$279.40$288.60
$285.00$280.00Sep 21$0.42$0.22$0.64$279.36$285.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 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
271/272288/289Oct 9$0.52$0.4847%1.08$271.48$288.52
267/268290/291Oct 23$0.51$0.4948%1.04$267.49$290.51
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
270/271289/290Oct 16$0.53$0.4746%1.13$270.47$289.53
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
273/274287/288Oct 2$0.51$0.4947%1.04$273.49$287.51
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
272/273289/290Oct 16$0.56$0.4442%1.27$272.44$289.56
269/270290/291Oct 23$0.53$0.4745%1.13$269.47$290.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 1.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.43$0.5771%1.33
$283.00$284.00$285.00Sep 18$0.39$0.6165%1.56
$284.00$285.00$286.00Sep 18$0.05$0.9518%19.00
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$281.00$282.00$283.00Sep 18$0.10$0.9024%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.45$0.5572%1.22
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$283.00$284.00$285.00Sep 18$0.38$0.6265%1.63
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$281.00$282.00$283.00Sep 18$0.09$0.9125%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 501 found (best net $-4.33, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.33$16.67
$261.00$272.001:2Sep 23-$0.71$10.29
$250.00$263.001:2Sep 22-$7.49$5.51
$268.00$274.001:2Sep 22-$3.51$2.49
$281.00$282.001:2Sep 18-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.66$7.34
$300.00$292.001:2Sep 28-$0.70$7.30
$303.00$295.001:2Sep 22-$3.57$4.43
$310.00$300.001:2Sep 30-$6.61$3.39
$294.00$290.001:2Sep 29-$3.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.49%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.060.490.2%2.49%2.70%4522
$285.00Oct 30$6.500.480.6%2.29%2.86%107207
$286.00Oct 30$5.980.450.9%2.11%3.03%4562
$287.00Oct 30$5.470.431.3%1.93%3.20%47106
$287.50Oct 30$5.230.421.4%1.85%3.29%6497
$288.00Oct 30$4.990.411.6%1.76%3.38%50108
$289.00Oct 30$4.530.392.0%1.60%3.57%5149
$290.00Oct 30$4.110.362.3%1.45%3.78%20235
$284.00Oct 23$6.180.490.2%2.18%2.39%2113
$285.00Oct 23$5.640.470.6%1.99%2.55%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 331,227
Total Puts 783,083
Put/Call Ratio 2.36
Net Difference -451,856

Prior's Put/Call Breakdown

Total Calls 330,054
Total Puts 637,012
Put/Call Ratio 1.93
Net Difference -306,958

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