Tour v528
IWM
iShares Russell 2000 ETF
$283.38 -0.72%
(9/18 13:45) ◀
|
Friday, September 18, 2026 (1:50pm)
January 2026
|
▶ (9/18 13:55)
◀ 9/18 13:50 ▶

Option Volume

Detail
ℹ
Current (09/18 1:50pm) 1,118,318
Calls: 333,030 (30%)
Puts: 785,288 (70%)
Prior (09/17) 976,908
Calls: 332,359 (34%)
Puts: 644,549 (66%)
Current vs Prior +14.48%
Calls: +0.20% (Calls)
Puts: +21.84% (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 -32.45%
Calls: -44.26%
Puts: -25.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:50pm) $139.91M
Calls: $23.61M (17%)
Puts: $116.30M (83%)
Prior (09/17) $95.12M
Calls: $26.42M (28%)
Puts: $68.70M (72%)
Current vs Prior +47.09%
Calls: -10.65%
Puts: +69.30%
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: -90.78%
Puts: -46.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:50pm) 2.36
Prior (09/17) 1.94
Current vs Prior +21.59%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +26.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:50pm) 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 0.42% | 0.94%0.42% | 0.94%0.42% | 1.83%0.42% | 3.97%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -55.77% | -26.06%-55.77% | -26.07%-55.77% | -9.73%+14.13% | -1.29%
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 -63.70% | -40.91%-46.60% | -40.47%-71.27% | -29.04%-60.55% | -14.65%
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 -55.77% | -26.06%-55.77% | -26.07%-55.77% | -9.73%+14.13% | -1.29%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 0.76%
Calls: 4.00% | 0.77%
Puts: 2.90% | 0.74%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -5.99% | -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 -28.85% | -78.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($116.30M) vs calls ($23.61M). 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
13:50BEARISHBEARISHBEARISH
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 1,002 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.3343.48$43.410.3%271.0026
$250.00Sep 1833.3333.48$33.410.4%21.00255
$273.00Oct 1613.2313.29$13.260.5%--0.77222
$230.00Sep 2253.3453.59$53.470.5%301.0030
$245.00Sep 1838.3438.52$38.430.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5246.66$46.590.3%--1.0026
$320.00Sep 1836.5136.66$36.580.4%61.005
$319.00Sep 1835.5135.66$35.580.4%11.00--
$317.00Sep 1833.5133.66$33.580.4%31.00--
$284.00Sep 232.002.01$2.010.5%4580.561.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%63.2K0.202.2K
$283.00Sep 180.490.51$0.504.0%43.4K0.712.4K
$287.00Sep 210.080.09$0.0911.1%1.1K0.071.5K
$286.00Sep 210.180.19$0.195.3%2.5K0.141.0K
$285.00Sep 210.390.41$0.405.0%7.3K0.26766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.120.13$0.137.7%99.6K0.2976.6K
$284.00Sep 180.680.70$0.692.9%52.4K0.8069.6K
$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
$272.00Sep 2111.3611.59$11.482.0%11.00--
$274.00Sep 219.379.59$9.482.3%--1.0019
$275.00Sep 218.428.63$8.532.5%31.0024
$230.00Sep 2253.3453.59$53.470.5%301.0030
$240.00Sep 2243.3443.59$43.470.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.523.68$3.604.4%1.6K1.0020.5K
$288.00Sep 184.574.67$4.622.2%16.6K1.0072.4K
$289.00Sep 185.585.67$5.631.6%1371.0039.4K
$290.00Sep 186.576.66$6.621.4%4.2K1.0032.7K
$291.00Sep 187.517.67$7.592.1%1301.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,204 active (total vol 1.1M, top 99.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%63.2K0.202.2K
$283.00Sep 180.490.51$0.504.0%43.4K0.712.4K
$285.00Sep 180.020.03$0.0333.3%42.0K0.0633.3K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.7K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.120.13$0.137.7%99.6K0.2976.6K
$282.00Sep 180.030.04$0.0425.0%65.6K0.0858.3K
$284.00Sep 180.680.70$0.692.9%52.4K0.8069.6K
$270.00Oct 161.631.65$1.641.2%52.2K0.1959.2K
$271.00Oct 161.771.79$1.781.1%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. 397 found (best R:R 8.62, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.41$0.59$0.4171%1.44$283.41
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
$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
$292.00$293.00Oct 1$0.11$0.89$0.1112%8.09$292.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.52$4.48$0.5219%8.62$269.48
$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 1.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 30$0.53$0.53$0.4753%1.13$284.53
$285.00$286.00Oct 16$0.53$0.53$0.4754%1.13$285.53
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 9$0.55$0.55$0.4551%1.22$284.55
$285.00$286.00Sep 29$0.46$0.46$0.5459%0.85$285.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$283.00$282.50Sep 21$0.18$0.18$0.3255%0.56$282.82
$282.00$281.00Sep 21$0.21$0.21$0.7969%0.27$281.79
$282.50$282.00Sep 21$0.14$0.14$0.3662%0.39$282.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.4210.2%12.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3710.2%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.22% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.50$0.13$0.63$282.37$283.630.22%
$284.00Sep 18$0.09$0.69$0.78$283.22$284.780.28%
$282.00Sep 18$1.43$0.04$1.47$280.53$283.470.52%
$285.00Sep 18$0.03$1.63$1.66$283.34$286.660.59%
$284.00Sep 21$0.76$1.35$2.11$281.89$286.110.74%
$283.00Sep 21$1.30$0.88$2.18$280.82$285.180.77%
$282.50Sep 21$1.61$0.70$2.31$280.19$284.810.82%
$285.00Sep 21$0.40$1.98$2.38$282.62$287.380.84%
$281.00Sep 18$2.43$0.03$2.46$278.54$283.460.87%
$282.00Sep 21$1.98$0.56$2.54$279.46$284.540.90%

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$0.13$0.16$282.84$285.16
$284.00$283.00Sep 18$0.09$0.13$0.22$282.78$284.22
$287.00$280.00Sep 21$0.09$0.22$0.31$279.69$287.31
$286.00$280.00Sep 21$0.19$0.22$0.41$279.59$286.41
$287.00$281.00Sep 21$0.09$0.35$0.44$280.56$287.44
$286.00$281.00Sep 21$0.19$0.35$0.54$280.46$286.54
$288.00$280.00Sep 22$0.13$0.47$0.60$279.40$288.60
$285.00$280.00Sep 21$0.40$0.22$0.62$279.38$285.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 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
271/272288/289Oct 9$0.52$0.4847%1.08$271.48$288.52
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
270/271291/292Oct 23$0.52$0.4846%1.08$270.48$291.52
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
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
272/273288/289Oct 9$0.53$0.4745%1.13$272.47$288.53
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. 165 found (best R:R 1.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.35$0.6565%1.86
$240.00$245.00$250.00Oct 16$0.07$4.936%70.43
$281.00$282.00$283.00Sep 18$0.07$0.9324%13.29
$260.00$265.00$270.00Oct 16$0.18$4.829%26.78
$284.00$285.00$286.00Sep 18$0.05$0.9518%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$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
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$282.00$283.00$284.00Sep 18$0.47$0.5372%1.13
$281.00$282.00$283.00Sep 18$0.08$0.9224%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 499 found (best net $-4.38, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.38$16.62
$261.00$272.001:2Sep 23-$0.76$10.24
$250.00$263.001:2Sep 22-$7.46$5.54
$268.00$274.001:2Sep 22-$3.61$2.39
$281.00$282.001:2Sep 18-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.62$7.38
$300.00$292.001:2Sep 28-$0.60$7.40
$303.00$295.001:2Sep 22-$3.56$4.44
$310.00$300.001:2Sep 30-$6.55$3.45
$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 2.50%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.080.490.2%2.50%2.72%4522
$285.00Oct 30$6.520.470.6%2.30%2.87%108207
$286.00Oct 30$5.990.450.9%2.11%3.04%4562
$287.00Oct 30$5.480.431.3%1.93%3.21%47106
$287.50Oct 30$5.240.421.4%1.85%3.30%6497
$288.00Oct 30$5.000.411.6%1.76%3.39%50108
$289.00Oct 30$4.540.392.0%1.60%3.59%8149
$284.00Oct 23$6.200.490.2%2.19%2.41%2113
$290.00Oct 30$4.110.362.3%1.45%3.79%20235
$285.00Oct 23$5.640.470.6%1.99%2.56%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 333,030
Total Puts 785,288
Put/Call Ratio 2.36
Net Difference -452,258

Prior's Put/Call Breakdown

Total Calls 332,359
Total Puts 644,549
Put/Call Ratio 1.94
Net Difference -312,190

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