Tour v528
IWM
iShares Russell 2000 ETF
$283.33 -0.73%
(9/18 13:50) ◀
|
Friday, September 18, 2026 (1:55pm)
January 2026
|
▶ (9/18 14:00)
◀ 9/18 13:55 ▶

Option Volume

Detail
ℹ
Current (09/18 1:55pm) 1,122,375
Calls: 334,805 (30%)
Puts: 787,570 (70%)
Prior (09/17) 980,909
Calls: 333,525 (34%)
Puts: 647,384 (66%)
Current vs Prior +14.42%
Calls: +0.38% (Calls)
Puts: +21.65% (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 -32.21%
Calls: -43.96%
Puts: -25.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 1:55pm) $140.54M
Calls: $23.26M (17%)
Puts: $117.28M (83%)
Prior (09/17) $95.75M
Calls: $26.20M (27%)
Puts: $69.55M (73%)
Current vs Prior +46.78%
Calls: -11.21%
Puts: +68.62%
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 -70.29%
Calls: -90.92%
Puts: -45.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:55pm) 2.35
Prior (09/17) 1.94
Current vs Prior +21.19%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 1:55pm) 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% | 0.92%0.42% | 0.92%0.42% | 1.82%0.42% | 3.97%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -55.39% | -26.89%-55.39% | -26.89%-55.39% | -10.06%+15.11% | -1.45%
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 -63.38% | -41.57%-46.15% | -41.13%-71.02% | -29.30%-60.21% | -14.79%
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 -55.39% | -26.89%-55.39% | -26.89%-55.39% | -10.06%+15.11% | -1.45%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.20% | 0.77%
Calls: 4.35% | 0.80%
Puts: 4.05% | 0.73%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +14.44% | -78.55%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -13.38% | -78.34%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($117.28M) vs calls ($23.26M). Extreme bearish P/C ratio of 2.35 - 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
13:55BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2943.45$43.370.4%271.0026
$272.00Oct 1614.0214.08$14.050.4%290.78106
$282.50Sep 232.312.32$2.320.4%5910.5713
$270.00Oct 1615.7215.79$15.760.4%230.81356
$250.00Sep 1833.2933.45$33.370.5%21.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5546.71$46.630.3%--1.0026
$320.00Sep 1836.5436.71$36.630.5%61.005
$319.00Sep 1835.5435.71$35.630.5%11.00--
$317.00Sep 1833.5433.71$33.630.5%31.00--
$318.00Sep 1834.5434.73$34.640.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 367 found (avg $0.36, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%64.2K0.182.2K
$283.00Sep 180.450.47$0.464.3%43.7K0.702.4K
$287.00Sep 210.080.09$0.0911.1%1.1K0.071.5K
$286.00Sep 210.180.19$0.195.3%2.5K0.141.0K
$289.00Sep 220.060.07$0.0714.3%6250.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.120.13$0.137.7%100.1K0.3076.6K
$284.00Sep 180.720.75$0.744.1%52.5K0.8169.6K
$278.00Sep 210.090.10$0.1010.0%2900.061.3K
$279.00Sep 210.140.15$0.156.7%1.2K0.092.2K
$277.50Sep 210.070.08$0.0812.5%1210.051.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.2943.45$43.370.4%271.0026
$245.00Sep 1838.2938.48$38.390.5%--1.001.3K
$250.00Sep 1833.2933.45$33.370.5%21.00255
$251.00Sep 1832.2732.46$32.370.6%21.0022
$255.00Sep 1828.2928.45$28.370.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5546.71$46.630.3%--1.0026
$304.00Sep 1820.5420.71$20.630.8%--1.0015
$305.00Sep 1821.5421.71$21.630.8%21.001.0K
$306.00Sep 1822.5422.71$22.630.8%11.005
$310.00Sep 1826.5126.71$26.610.8%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,206 active (total vol 1.1M, top 100.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%64.2K0.182.2K
$283.00Sep 180.450.47$0.464.3%43.7K0.702.4K
$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%100.1K0.3076.6K
$282.00Sep 180.030.04$0.0425.0%65.7K0.0858.3K
$284.00Sep 180.720.75$0.744.1%52.5K0.8169.6K
$270.00Oct 161.631.65$1.641.2%52.2K0.1959.2K
$271.00Oct 161.761.79$1.781.7%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. 395 found (best R:R 8.62, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.38$0.62$0.3870%1.63$283.38
$293.00$294.00Oct 2$0.10$0.90$0.1012%9.00$293.10
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
$295.00$296.00Oct 16$0.17$0.83$0.1718%4.88$295.17
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
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$0.34$4.66$0.3413%13.71$264.66
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83
$260.00$255.00Oct 16$0.22$4.78$0.229%21.73$259.78
$255.00$250.00Oct 16$0.14$4.86$0.146%34.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 0.75, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Sep 25$0.43$0.43$0.5761%0.75$285.43
$284.00$285.00Sep 28$0.51$0.51$0.4954%1.04$284.51
$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
$285.00$286.00Oct 30$0.54$0.54$0.4653%1.17$285.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.50$282.00Sep 21$0.15$0.15$0.3562%0.43$282.35
$281.00$280.00Sep 21$0.13$0.13$0.8779%0.15$280.87
$283.00$282.50Sep 24$0.20$0.20$0.3053%0.67$282.80
$279.00$278.00Sep 23$0.13$0.13$0.8781%0.15$278.87
$282.50$282.00Sep 22$0.16$0.16$0.3459%0.47$282.34

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$0.7914.0%9.8%
$282.50Sep 21Sep 22$0.4210.1%12.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Sep 18Sep 21$0.7514.0%9.8%
$282.50Sep 21Sep 22$0.3810.1%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 477 found (cheapest 0.21% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.46$0.13$0.59$282.41$283.590.21%
$284.00Sep 18$0.08$0.74$0.82$283.18$284.820.29%
$282.00Sep 18$1.40$0.04$1.44$280.56$283.440.51%
$285.00Sep 18$0.03$1.67$1.70$283.30$286.700.60%
$284.00Sep 21$0.74$1.37$2.11$281.89$286.110.74%
$283.00Sep 21$1.25$0.88$2.13$280.87$285.130.75%
$282.50Sep 21$1.58$0.71$2.29$280.21$284.790.81%
$281.00Sep 18$2.38$0.03$2.41$278.59$283.410.85%
$285.00Sep 21$0.40$2.01$2.41$282.59$287.410.85%
$282.00Sep 21$1.94$0.56$2.50$279.50$284.500.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.69%)

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$0.08$0.04$0.12$281.88$284.12
$284.00$283.00Sep 18$0.08$0.13$0.21$282.79$284.21
$285.00$283.00Sep 18$0.03$0.13$0.16$282.84$285.16
$287.00$280.00Sep 21$0.09$0.23$0.32$279.68$287.32
$286.00$280.00Sep 21$0.19$0.23$0.42$279.58$286.42
$287.00$281.00Sep 21$0.09$0.36$0.45$280.55$287.45
$286.00$281.00Sep 21$0.19$0.36$0.55$280.45$286.55
$285.00$280.00Sep 21$0.40$0.23$0.63$279.37$285.63
$288.00$280.00Sep 22$0.13$0.48$0.61$279.39$288.61

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
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
264/265291/292Oct 23$0.44$0.5654%0.79$264.56$291.44
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
270/271289/290Oct 16$0.52$0.4846%1.08$270.48$289.52
271/272289/290Oct 9$0.47$0.5350%0.89$271.53$289.47
270/271290/291Oct 16$0.49$0.5148%0.96$270.51$290.49
273/274289/290Oct 16$0.57$0.4340%1.33$273.43$289.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.33$0.6764%2.03
$250.00$255.00$260.00Oct 2$0.06$4.946%82.33
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$280.00$281.00$282.00Sep 21$0.07$0.9318%13.29
$284.00$285.00$286.00Sep 23$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.32$0.6864%2.13
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$281.00$282.00$283.00Sep 18$0.08$0.9226%11.50
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
$282.00$283.00$284.00Sep 18$0.52$0.4873%0.92

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 $-4.33, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.33$16.67
$261.00$272.001:2Sep 23-$0.73$10.27
$250.00$263.001:2Sep 22-$7.41$5.59
$268.00$274.001:2Sep 22-$3.53$2.47
$281.00$282.001:2Sep 18-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.69$7.31
$300.00$292.001:2Sep 28-$0.67$7.33
$303.00$295.001:2Sep 22-$3.54$4.46
$310.00$300.001:2Sep 30-$6.62$3.38
$294.00$290.001:2Sep 29-$3.22$0.78

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 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.060.490.2%2.49%2.73%4522
$285.00Oct 30$6.500.470.6%2.29%2.88%108207
$286.00Oct 30$5.960.450.9%2.10%3.05%4562
$287.00Oct 30$5.460.431.3%1.93%3.22%47106
$287.50Oct 30$5.210.421.5%1.84%3.31%6497
$288.00Oct 30$4.970.411.6%1.75%3.40%50108
$289.00Oct 30$4.520.382.0%1.60%3.60%8149
$284.00Oct 23$6.170.490.2%2.18%2.41%2113
$290.00Oct 30$4.090.362.4%1.44%3.80%20235
$285.00Oct 23$5.620.470.6%1.98%2.57%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 334,805
Total Puts 787,570
Put/Call Ratio 2.35
Net Difference -452,765

Prior's Put/Call Breakdown

Total Calls 333,525
Total Puts 647,384
Put/Call Ratio 1.94
Net Difference -313,859

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