Tour v528
IWM
iShares Russell 2000 ETF
$283.39 -0.71%
(9/18 14:00) ◀
|
Friday, September 18, 2026 (2:10pm)
January 2026
|
▶ (9/18 14:15)
◀ 9/18 14:10 ▶

Option Volume

Detail
ℹ
Current (09/18 2:10pm) 1,154,699
Calls: 340,856 (30%)
Puts: 813,843 (70%)
Prior (09/17) 1,016,194
Calls: 339,305 (33%)
Puts: 676,889 (67%)
Current vs Prior +13.63%
Calls: +0.46% (Calls)
Puts: +20.23% (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 -30.25%
Calls: -42.95%
Puts: -23.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:10pm) $140.84M
Calls: $24.08M (17%)
Puts: $116.76M (83%)
Prior (09/17) $98.23M
Calls: $26.35M (27%)
Puts: $71.88M (73%)
Current vs Prior +43.38%
Calls: -8.61%
Puts: +62.44%
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 -70.23%
Calls: -90.60%
Puts: -46.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:10pm) 2.39
Prior (09/17) 1.99
Current vs Prior +19.69%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +27.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:10pm) 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% | 3.96%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.14% | -27.18%-56.14% | -27.18%-56.14% | -10.08%+13.18% | -1.56%
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 -64.00% | -41.81%-47.05% | -41.36%-71.51% | -29.32%-60.88% | -14.89%
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 -56.14% | -27.18%-56.14% | -27.18%-56.14% | -10.08%+13.18% | -1.56%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.44% | 0.77%
Calls: 5.88% | 0.78%
Puts: 2.99% | 0.76%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +20.98% | -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 -8.43% | -78.34%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($116.76M) vs calls ($24.08M). 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
14:10BEARISHBEARISHBEARISH
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 1,004 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Sep 232.342.35$2.340.4%5910.5813
$230.00Sep 2253.3953.65$53.520.5%301.0030
$283.00Sep 232.032.04$2.040.5%6650.54111
$272.00Oct 1614.0614.13$14.100.5%290.78106
$265.00Oct 3021.4021.51$21.460.5%--0.8355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 231.981.99$1.990.5%4590.551.2K
$280.00Oct 163.743.76$3.750.5%4.9K0.39106.6K
$317.00Sep 1833.4433.65$33.550.6%31.00--
$283.00Sep 231.531.54$1.540.6%7880.46621
$318.00Sep 1834.4234.65$34.530.7%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%65.9K0.202.2K
$283.00Sep 180.490.52$0.515.9%44.8K0.732.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.180.19$0.195.3%2.6K0.151.0K
$289.00Sep 220.060.07$0.0714.3%6630.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.100.11$0.119.1%111.6K0.2776.6K
$284.00Sep 180.660.68$0.673.0%53.1K0.8069.6K
$278.00Sep 210.080.09$0.0911.1%2940.061.3K
$279.00Sep 210.130.14$0.147.1%1.2K0.092.2K
$280.00Sep 210.200.21$0.214.8%3.8K0.137.5K

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 1843.3443.59$43.470.6%271.0026
$245.00Sep 1838.2938.58$38.440.8%--1.001.3K
$250.00Sep 1833.3533.58$33.470.7%21.00255
$251.00Sep 1832.3332.59$32.460.8%21.0022
$255.00Sep 1828.3328.56$28.450.8%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4146.74$46.580.7%--1.0026
$304.00Sep 1820.4120.66$20.541.2%--1.0015
$305.00Sep 1821.4321.66$21.551.1%21.001.0K
$306.00Sep 1822.4222.77$22.601.5%11.005
$310.00Sep 1826.4426.66$26.550.8%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,214 active (total vol 1.1M, top 111.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%65.9K0.202.2K
$283.00Sep 180.490.52$0.515.9%44.8K0.732.4K
$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 180.100.11$0.119.1%111.6K0.2776.6K
$282.00Sep 180.030.04$0.0425.0%76.1K0.0858.3K
$284.00Sep 180.660.68$0.673.0%53.1K0.8069.6K
$270.00Oct 161.611.64$1.631.8%52.3K0.1859.2K
$271.00Oct 161.751.78$1.771.7%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 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.43$0.57$0.4374%1.33$283.43
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.52$4.48$0.5218%8.62$269.48
$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
$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. 286 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.57$0.57$0.4351%1.33$284.57
$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$285.00Sep 29$0.52$0.52$0.4853%1.08$284.52
$285.00$286.00Sep 30$0.47$0.47$0.5358%0.89$285.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$279.00$278.00Sep 22$0.10$0.10$0.9085%0.11$278.90
$282.50$282.00Sep 23$0.18$0.18$0.3258%0.56$282.32
$283.00$282.50Sep 21$0.18$0.18$0.3256%0.56$282.82
$281.00$280.00Sep 21$0.12$0.12$0.8880%0.14$280.88
$282.50$282.00Sep 21$0.14$0.14$0.3663%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 $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.4210.0%12.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3810.0%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.22% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.51$0.11$0.62$282.38$283.620.22%
$284.00Sep 18$0.08$0.67$0.75$283.25$284.750.26%
$282.00Sep 18$1.44$0.04$1.48$280.52$283.480.52%
$285.00Sep 18$0.03$1.63$1.66$283.34$286.660.59%
$284.00Sep 21$0.76$1.32$2.08$281.92$286.080.73%
$283.00Sep 21$1.29$0.85$2.14$280.86$285.140.76%
$282.50Sep 21$1.61$0.67$2.28$280.22$284.780.80%
$285.00Sep 21$0.40$1.94$2.34$282.66$287.340.83%
$281.00Sep 18$2.43$0.03$2.46$278.54$283.460.87%
$282.00Sep 21$1.98$0.53$2.51$279.49$284.510.89%

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

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$0.11$0.14$282.86$285.14
$284.00$283.00Sep 18$0.08$0.11$0.19$282.81$284.19
$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$0.40$0.21$0.61$279.39$285.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 369 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268290/291Oct 23$0.51$0.4948%1.04$267.49$290.51
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
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
270/271290/291Oct 23$0.54$0.4644%1.17$270.46$290.54
267/268291/292Oct 30$0.52$0.4846%1.08$267.48$291.52
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
268/269290/291Oct 23$0.51$0.4947%1.04$268.49$290.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.14$4.869%34.71
$283.00$284.00$285.00Sep 18$0.38$0.6268%1.63
$281.00$282.00$283.00Sep 18$0.06$0.9421%15.67
$282.00$283.00$284.00Sep 18$0.50$0.5072%1.00
$280.00$281.00$282.00Sep 21$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.40$0.6068%1.50
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$281.00$282.00$283.00Sep 18$0.06$0.9422%15.67
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$282.00$283.00$284.00Sep 18$0.49$0.5173%1.04

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 $-4.45, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.45$16.55
$261.00$272.001:2Sep 23-$0.81$10.19
$260.00$271.001:2Sep 24-$1.87$9.13
$250.00$263.001:2Sep 22-$7.45$5.55
$268.00$274.001:2Sep 22-$3.61$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.66$7.34
$300.00$292.001:2Sep 28-$0.63$7.37
$303.00$295.001:2Sep 22-$3.54$4.46
$310.00$300.001:2Sep 30-$6.59$3.41
$294.00$290.001:2Sep 29-$3.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 2.50%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.090.490.2%2.50%2.72%4522
$285.00Oct 30$6.530.480.6%2.30%2.87%108207
$286.00Oct 30$5.990.450.9%2.11%3.03%4562
$287.00Oct 30$5.480.431.3%1.93%3.21%48106
$287.50Oct 30$5.240.421.4%1.85%3.30%6497
$288.00Oct 30$5.000.411.6%1.76%3.39%51108
$289.00Oct 30$4.540.392.0%1.60%3.58%8149
$284.00Oct 23$6.200.490.2%2.19%2.40%2113
$290.00Oct 30$4.110.362.3%1.45%3.78%21235
$285.00Oct 23$5.640.470.6%1.99%2.56%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 340,856
Total Puts 813,843
Put/Call Ratio 2.39
Net Difference -472,987

Prior's Put/Call Breakdown

Total Calls 339,305
Total Puts 676,889
Put/Call Ratio 1.99
Net Difference -337,584

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