Tour v528
IWM
iShares Russell 2000 ETF
$283.44 -0.70%
(9/18 13:55) ◀
|
Friday, September 18, 2026 (2:00pm)
January 2026
|
▶ (9/18 14:10)
◀ 9/18 14:00 ▶

Option Volume

Detail
ℹ
Current (09/18 2:00pm) 1,125,586
Calls: 336,279 (30%)
Puts: 789,307 (70%)
Prior (09/17) 995,196
Calls: 334,800 (34%)
Puts: 660,396 (66%)
Current vs Prior +13.10%
Calls: +0.44% (Calls)
Puts: +19.52% (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 -32.01%
Calls: -43.72%
Puts: -25.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:00pm) $138.83M
Calls: $24.00M (17%)
Puts: $114.83M (83%)
Prior (09/17) $95.27M
Calls: $26.74M (28%)
Puts: $68.53M (72%)
Current vs Prior +45.73%
Calls: -10.23%
Puts: +67.55%
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 -70.65%
Calls: -90.63%
Puts: -47.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:00pm) 2.35
Prior (09/17) 1.97
Current vs Prior +18.99%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:00pm) 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% | 1.81%0.42% | 3.96%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.15% | -26.91%-56.15% | -26.91%-56.15% | -10.45%+13.16% | -1.58%
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 -64.01% | -41.59%-47.06% | -41.15%-71.51% | -29.61%-60.89% | -14.90%
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 -56.15% | -26.91%-56.15% | -26.91%-56.15% | -10.45%+13.16% | -1.58%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.49% | 1.15%
Calls: 1.85% | 1.52%
Puts: 3.13% | 0.77%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -32.15% | -67.97%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -48.64% | -67.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($114.83M) vs calls ($24.00M). 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
14:00BEARISHBEARISHBEARISH
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 1,000 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 162.622.63$2.630.4%3.4K0.3212.8K
$240.00Sep 1843.3043.47$43.390.4%271.0026
$260.00Sep 2323.5523.65$23.600.4%91.009
$291.00Oct 162.272.28$2.280.4%6910.293.3K
$245.00Sep 1838.3038.48$38.390.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5146.70$46.610.4%--1.0026
$275.00Oct 162.442.45$2.450.4%32.1K0.2773.9K
$274.00Oct 162.242.25$2.250.4%1.2K0.2535.2K
$320.00Sep 1836.5336.70$36.620.5%61.005
$319.00Sep 1835.5335.70$35.620.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%64.5K0.202.2K
$283.00Sep 180.530.54$0.541.9%43.8K0.752.4K
$287.00Sep 210.080.09$0.0911.1%1.1K0.081.5K
$286.00Sep 210.180.19$0.195.3%2.5K0.151.0K
$289.00Sep 220.060.07$0.0714.3%6260.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.090.10$0.1010.0%100.5K0.2576.6K
$284.00Sep 180.630.65$0.643.1%52.7K0.8069.6K
$279.00Sep 210.130.14$0.147.1%1.2K0.092.2K
$280.00Sep 210.200.21$0.214.8%3.8K0.137.5K
$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. 516 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.3043.47$43.390.4%271.0026
$245.00Sep 1838.3038.48$38.390.5%--1.001.3K
$250.00Sep 1833.3033.47$33.390.5%21.00255
$251.00Sep 1832.2832.49$32.390.6%21.0022
$255.00Sep 1828.3128.47$28.390.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5146.70$46.610.4%--1.0026
$304.00Sep 1820.5320.70$20.620.8%--1.0015
$305.00Sep 1821.5321.70$21.620.8%21.001.0K
$306.00Sep 1822.5322.70$22.620.8%11.005
$310.00Sep 1826.5326.70$26.620.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,210 active (total vol 1.1M, top 100.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%64.5K0.202.2K
$283.00Sep 180.530.54$0.541.9%43.8K0.752.4K
$285.00Sep 180.020.03$0.0333.3%42.1K0.0633.3K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.8K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.090.10$0.1010.0%100.5K0.2576.6K
$282.00Sep 180.030.04$0.0425.0%65.8K0.0858.3K
$284.00Sep 180.630.65$0.643.1%52.7K0.8069.6K
$270.00Oct 161.611.63$1.621.2%52.2K0.1859.2K
$271.00Oct 161.751.77$1.761.1%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. 398 found (best R:R 8.80, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$293.00$294.00Oct 2$0.10$0.90$0.1012%9.00$293.10
$283.00$284.00Sep 18$0.46$0.54$0.4675%1.17$283.46
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
$298.00$299.00Oct 23$0.15$0.85$0.1516%5.67$298.15
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
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
$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. 288 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 16$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 30$0.57$0.57$0.4351%1.33$284.57
$285.00$286.00Oct 23$0.54$0.54$0.4653%1.17$285.54
$286.00$287.00Oct 1$0.43$0.43$0.5762%0.75$286.43
$284.00$285.00Oct 2$0.54$0.54$0.4652%1.17$284.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.12$0.12$0.8880%0.14$280.88
$282.00$281.00Sep 21$0.20$0.20$0.8070%0.25$281.80
$283.00$282.50Sep 21$0.17$0.17$0.3356%0.52$282.83
$277.00$276.00Sep 25$0.12$0.12$0.8883%0.14$276.88
$280.00$279.00Sep 22$0.13$0.13$0.8780%0.15$279.87

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$0.4010.1%12.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3810.1%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.23% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.54$0.10$0.64$282.36$283.640.23%
$284.00Sep 18$0.08$0.64$0.72$283.28$284.720.25%
$282.00Sep 18$1.44$0.04$1.48$280.52$283.480.52%
$285.00Sep 18$0.03$1.60$1.63$283.37$286.630.58%
$284.00Sep 21$0.79$1.30$2.09$281.91$286.090.74%
$283.00Sep 21$1.32$0.83$2.15$280.85$285.150.76%
$282.50Sep 21$1.65$0.66$2.31$280.19$284.810.81%
$285.00Sep 21$0.41$1.93$2.34$282.66$287.340.83%
$281.00Sep 18$2.42$0.03$2.45$278.55$283.450.86%
$282.00Sep 21$2.01$0.53$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 1.69%)

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
$285.00$283.00Sep 18$0.03$0.10$0.13$282.87$285.13
$284.00$283.00Sep 18$0.08$0.10$0.18$282.82$284.18
$287.00$280.00Sep 21$0.09$0.21$0.30$279.70$287.30
$286.00$280.00Sep 21$0.19$0.21$0.40$279.60$286.40
$287.00$281.00Sep 21$0.09$0.33$0.42$280.58$287.42
$286.00$281.00Sep 21$0.19$0.33$0.52$280.48$286.52
$288.00$280.00Sep 22$0.13$0.46$0.59$279.41$288.59
$285.00$280.00Sep 21$0.41$0.21$0.62$279.38$285.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
261/262291/292Oct 30$0.48$0.5252%0.92$261.52$291.48
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
267/268291/292Oct 30$0.53$0.4746%1.13$267.47$291.53
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51
271/272288/289Oct 9$0.51$0.4947%1.04$271.49$288.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.41$0.5970%1.44
$282.00$283.00$284.00Sep 18$0.44$0.5672%1.27
$255.00$260.00$265.00Oct 16$0.07$4.936%70.43
$281.00$282.00$283.00Sep 18$0.08$0.9220%11.50
$280.00$281.00$282.00Sep 21$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.42$0.5869%1.38
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$281.00$282.00$283.00Sep 18$0.05$0.9520%19.00
$282.00$283.00$284.00Sep 18$0.48$0.5272%1.08
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45

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 $-4.39, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.39$16.61
$261.00$272.001:2Sep 23-$0.73$10.27
$260.00$271.001:2Sep 24-$1.82$9.18
$250.00$263.001:2Sep 22-$7.55$5.45
$268.00$274.001:2Sep 22-$3.58$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.64$7.36
$300.00$292.001:2Sep 28-$0.59$7.41
$303.00$295.001:2Sep 22-$3.54$4.46
$310.00$300.001:2Sep 30-$6.65$3.35
$294.00$290.001:2Sep 29-$3.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 2.51%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.110.490.2%2.51%2.71%4522
$285.00Oct 30$6.550.480.6%2.31%2.86%108207
$286.00Oct 30$6.010.450.9%2.12%3.02%4562
$287.00Oct 30$5.500.431.3%1.94%3.20%47106
$287.50Oct 30$5.260.421.4%1.86%3.29%6497
$288.00Oct 30$5.020.411.6%1.77%3.38%50108
$289.00Oct 30$4.560.392.0%1.61%3.57%8149
$284.00Oct 23$6.210.490.2%2.19%2.39%2113
$290.00Oct 30$4.130.362.3%1.46%3.77%20235
$285.00Oct 23$5.660.470.6%2.00%2.55%167264

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 336,279
Total Puts 789,307
Put/Call Ratio 2.35
Net Difference -453,028

Prior's Put/Call Breakdown

Total Calls 334,800
Total Puts 660,396
Put/Call Ratio 1.97
Net Difference -325,596

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