Tour v528
IWM
iShares Russell 2000 ETF
$283.35 -0.73%
(9/18 14:10) ◀
|
Friday, September 18, 2026 (2:15pm)
January 2026
|
▶ (9/18 14:20)
◀ 9/18 14:15 ▶

Option Volume

Detail
ℹ
Current (09/18 2:15pm) 1,159,161
Calls: 343,529 (30%)
Puts: 815,632 (70%)
Prior (09/17) 1,033,991
Calls: 341,105 (33%)
Puts: 692,886 (67%)
Current vs Prior +12.11%
Calls: +0.71% (Calls)
Puts: +17.72% (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 -29.98%
Calls: -42.50%
Puts: -22.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:15pm) $142.20M
Calls: $23.97M (17%)
Puts: $118.22M (83%)
Prior (09/17) $98.72M
Calls: $26.25M (27%)
Puts: $72.47M (73%)
Current vs Prior +44.04%
Calls: -8.67%
Puts: +63.14%
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 -69.94%
Calls: -90.64%
Puts: -45.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:15pm) 2.37
Prior (09/17) 2.03
Current vs Prior +16.88%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +26.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:15pm) 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 -55.77% | -27.45%-55.76% | -27.45%-55.76% | -10.42%+14.16% | -1.63%
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 -63.69% | -42.02%-46.59% | -41.58%-71.26% | -29.58%-60.54% | -14.95%
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% | -27.45%-55.76% | -27.45%-55.76% | -10.42%+14.16% | -1.63%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.91% | 1.54%
Calls: 4.26% | 1.60%
Puts: 5.56% | 1.48%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +33.79% | -57.10%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +1.27% | -56.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($118.22M) vs calls ($23.97M). Extreme bearish P/C ratio of 2.37 - 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
14:15BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 165.375.39$5.380.4%9950.48432
$282.00Sep 232.642.65$2.650.4%2770.6253
$282.50Sep 232.312.32$2.320.4%5920.5713
$283.00Sep 232.002.01$2.010.5%6690.53111
$271.00Oct 1614.8514.93$14.890.5%430.80360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 162.912.92$2.920.3%2450.3230.9K
$284.00Oct 306.556.58$6.570.5%1120.51157
$281.00Oct 164.094.11$4.100.5%6710.4232.1K
$330.00Sep 1846.4946.73$46.610.5%--1.0026
$280.00Oct 163.753.77$3.760.5%4.9K0.39106.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%67.6K0.182.2K
$283.00Sep 180.460.48$0.474.3%45.0K0.712.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.071.5K
$286.00Sep 210.170.18$0.185.6%2.6K0.141.0K
$289.00Sep 220.060.07$0.0714.3%6730.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.100.12$0.1118.2%112.6K0.2976.6K
$284.00Sep 180.700.74$0.725.6%53.2K0.8169.6K
$278.00Sep 210.080.09$0.0911.1%2950.061.3K
$279.00Sep 210.130.14$0.147.1%1.2K0.092.2K
$280.00Sep 210.200.21$0.214.8%3.9K0.147.5K

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 1843.2443.51$43.380.6%271.0026
$245.00Sep 1838.2838.51$38.390.6%--1.001.3K
$250.00Sep 1833.2933.51$33.400.7%21.00255
$251.00Sep 1832.2432.51$32.380.8%21.0022
$255.00Sep 1828.2828.51$28.400.8%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4946.73$46.610.5%--1.0026
$304.00Sep 1820.4920.76$20.631.3%--1.0015
$305.00Sep 1821.5021.74$21.621.1%21.001.0K
$306.00Sep 1822.4922.76$22.631.2%11.005
$310.00Sep 1826.4926.74$26.620.9%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,215 active (total vol 1.2M, top 112.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%67.6K0.182.2K
$283.00Sep 180.460.48$0.474.3%45.0K0.712.4K
$285.00Sep 180.020.03$0.0333.3%42.2K0.0633.3K
$293.00Sep 250.080.09$0.0911.1%17.6K0.042.6K
$286.00Sep 180.010.02$0.0250.0%11.9K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.100.12$0.1118.2%112.6K0.2976.6K
$282.00Sep 180.030.04$0.0425.0%76.2K0.0858.3K
$284.00Sep 180.700.74$0.725.6%53.2K0.8169.6K
$270.00Oct 161.621.65$1.641.8%52.3K0.1959.2K
$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. 2 strikes (avg 7.8%, max 7.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.4%16.1%7.8%67.6K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.4%16.1%7.8%53.3K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 8.43, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$301.00$302.00Oct 30$0.13$0.87$0.1314%6.69$301.13
$283.00$284.00Sep 18$0.39$0.61$0.3971%1.56$283.39
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.53$4.47$0.5319%8.43$269.47
$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. 285 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$0.4452%1.27$284.56
$284.00$285.00Oct 30$0.57$0.57$0.4351%1.33$284.57
$284.00$285.00Sep 30$0.53$0.53$0.4753%1.13$284.53
$284.00$285.00Sep 29$0.52$0.52$0.4853%1.08$284.52
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.13$0.13$0.8779%0.15$280.87
$282.00$281.00Sep 21$0.21$0.21$0.7969%0.27$281.79
$282.50$282.00Sep 23$0.18$0.18$0.3257%0.56$282.32
$283.00$282.50Sep 21$0.18$0.18$0.3254%0.56$282.82
$277.50$277.00Oct 30$0.15$0.15$0.3564%0.43$277.35

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 0.20% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.47$0.11$0.58$282.42$283.580.20%
$284.00Sep 18$0.08$0.72$0.80$283.20$284.800.28%
$282.00Sep 18$1.40$0.04$1.44$280.56$283.440.51%
$285.00Sep 18$0.03$1.69$1.72$283.28$286.720.61%
$284.00Sep 21$0.74$1.35$2.09$281.91$286.090.74%
$283.00Sep 21$1.25$0.87$2.12$280.88$285.120.75%
$282.50Sep 21$1.57$0.69$2.26$280.24$284.760.80%
$281.00Sep 18$2.36$0.03$2.39$278.61$283.390.84%
$285.00Sep 21$0.39$1.99$2.38$282.62$287.380.84%
$282.00Sep 21$1.93$0.55$2.48$279.52$284.480.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.68%)

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$0.18$0.21$0.39$279.61$286.39
$287.00$281.00Sep 21$0.09$0.34$0.43$280.57$287.43
$286.00$281.00Sep 21$0.18$0.34$0.52$280.48$286.52
$285.00$280.00Sep 21$0.39$0.21$0.60$279.40$285.60
$288.00$280.00Sep 22$0.12$0.47$0.59$279.41$288.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 23$0.45$0.5554%0.82$264.55$291.45
267/268291/292Oct 23$0.48$0.5250%0.92$267.52$291.48
264/265290/291Oct 23$0.47$0.5351%0.89$264.53$290.47
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
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
269/270291/292Oct 23$0.50$0.5048%1.00$269.50$291.50
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
270/271290/291Oct 16$0.49$0.5149%0.96$270.51$290.49
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Oct 16$0.05$4.956%99.00
$283.00$284.00$285.00Sep 18$0.34$0.6665%1.94
$250.00$255.00$260.00Oct 2$0.06$4.946%82.33
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.36$0.6465%1.78
$281.00$282.00$283.00Sep 18$0.06$0.9425%15.67
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 502 found (best net $-4.36, 493 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.36$16.64
$261.00$272.001:2Sep 23-$0.75$10.25
$260.00$271.001:2Sep 24-$1.84$9.16
$250.00$263.001:2Sep 22-$7.42$5.58
$268.00$274.001:2Sep 22-$3.51$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.69$7.31
$300.00$292.001:2Sep 28-$0.64$7.36
$303.00$295.001:2Sep 22-$3.56$4.44
$310.00$300.001:2Sep 30-$6.62$3.38
$294.00$290.001:2Sep 29-$3.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 2.48%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.040.490.2%2.48%2.71%4522
$285.00Oct 30$6.480.470.6%2.29%2.87%108207
$286.00Oct 30$5.960.450.9%2.10%3.04%4562
$287.00Oct 30$5.450.431.3%1.92%3.21%48106
$287.50Oct 30$5.210.421.5%1.84%3.30%6497
$288.00Oct 30$4.970.411.6%1.75%3.40%51108
$289.00Oct 30$4.510.382.0%1.59%3.59%8149
$290.00Oct 30$4.090.362.4%1.44%3.79%30235
$284.00Oct 23$6.160.490.2%2.17%2.40%2113
$285.00Oct 23$5.600.470.6%1.98%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 343,529
Total Puts 815,632
Put/Call Ratio 2.37
Net Difference -472,103

Prior's Put/Call Breakdown

Total Calls 341,105
Total Puts 692,886
Put/Call Ratio 2.03
Net Difference -351,781

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