Tour v528
IWM
iShares Russell 2000 ETF
$283.52 -0.67%
(9/18 14:15) ◀
|
Friday, September 18, 2026 (2:20pm)
January 2026
|
▶ (9/18 14:25)
◀ 9/18 14:20 ▶

Option Volume

Detail
ℹ
Current (09/18 2:20pm) 1,164,229
Calls: 346,409 (30%)
Puts: 817,820 (70%)
Prior (09/17) 1,039,184
Calls: 343,535 (33%)
Puts: 695,649 (67%)
Current vs Prior +12.03%
Calls: +0.84% (Calls)
Puts: +17.56% (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 -29.68%
Calls: -42.02%
Puts: -22.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:20pm) $139.28M
Calls: $25.31M (18%)
Puts: $113.97M (82%)
Prior (09/17) $99.16M
Calls: $26.09M (26%)
Puts: $73.08M (74%)
Current vs Prior +40.45%
Calls: -2.98%
Puts: +55.96%
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 -70.56%
Calls: -90.12%
Puts: -47.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:20pm) 2.36
Prior (09/17) 2.02
Current vs Prior +16.59%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +26.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:20pm) 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 0.41% | 0.92%0.41% | 0.92%0.41% | 1.81%0.41% | 3.96%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.54% | -27.49%-56.53% | -27.50%-56.53% | -10.82%+12.18% | -1.69%
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 -64.32% | -42.06%-47.52% | -41.62%-71.76% | -29.90%-61.22% | -15.00%
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 -56.54% | -27.49%-56.53% | -27.50%-56.53% | -10.82%+12.18% | -1.69%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 1.18%
Calls: 6.67% | 0.74%
Puts: 5.26% | 1.61%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +62.40% | -67.13%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +22.92% | -66.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($113.97M) vs calls ($25.31M). 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
14:20BEARISHBEARISHBEARISH
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 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.752.76$2.760.4%2770.6353
$284.00Oct 165.455.47$5.460.4%9950.49432
$283.00Sep 232.102.11$2.110.5%6700.55111
$240.00Sep 1843.3643.57$43.470.5%271.0026
$245.00Sep 1838.3838.57$38.480.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4346.65$46.540.5%--1.0026
$284.00Sep 231.911.92$1.920.5%4640.541.2K
$282.00Oct 305.675.70$5.690.5%1700.45172
$280.00Oct 163.693.71$3.700.5%4.9K0.39106.6K
$320.00Sep 1836.4436.65$36.550.6%61.005

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 found (avg $0.35, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%69.3K0.232.2K
$283.00Sep 180.580.62$0.606.7%45.3K0.782.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.190.20$0.205.0%2.6K0.151.0K
$289.00Sep 220.060.07$0.0714.3%6730.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.080.09$0.0911.1%113.4K0.2276.6K
$284.00Sep 180.560.59$0.575.3%53.4K0.7769.6K
$279.00Sep 210.120.13$0.137.7%1.2K0.082.2K
$280.00Sep 210.190.20$0.205.0%3.9K0.137.5K
$278.00Sep 210.080.09$0.0911.1%2960.061.3K

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 1843.3643.57$43.470.5%271.0026
$245.00Sep 1838.3838.57$38.480.5%--1.001.3K
$250.00Sep 1833.3833.57$33.480.6%21.00255
$251.00Sep 1832.3632.57$32.470.6%21.0022
$255.00Sep 1828.3628.56$28.460.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4346.65$46.540.5%--1.0026
$304.00Sep 1820.4420.65$20.551.0%--1.0015
$305.00Sep 1821.4321.65$21.541.0%21.001.0K
$306.00Sep 1822.4322.65$22.541.0%11.005
$310.00Sep 1826.4326.65$26.540.8%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,217 active (total vol 1.2M, top 113.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%69.3K0.232.2K
$283.00Sep 180.580.62$0.606.7%45.3K0.782.4K
$285.00Sep 180.020.03$0.0333.3%42.2K0.0633.3K
$293.00Sep 250.080.09$0.0911.1%17.7K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.0K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.080.09$0.0911.1%113.4K0.2276.6K
$282.00Sep 180.030.04$0.0425.0%76.5K0.0758.3K
$284.00Sep 180.560.59$0.575.3%53.4K0.7769.6K
$270.00Oct 161.601.62$1.611.2%52.3K0.1859.2K
$271.00Oct 161.721.75$1.741.7%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. 396 found (best R:R 8.62, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.51$0.49$0.5178%0.96$283.51
$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$292.50Oct 9$0.11$0.39$0.1121%3.55$292.11
$301.00$302.00Oct 30$0.14$0.86$0.1414%6.14$301.14
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$0.3312%14.15$264.67
$260.00$255.00Oct 16$0.20$4.80$0.209%24.00$259.80
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83
$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. 287 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 2$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Oct 30$0.57$0.57$0.4350%1.33$284.57
$284.00$285.00Sep 29$0.53$0.53$0.4752%1.13$284.53
$285.00$286.00Oct 9$0.52$0.52$0.4854%1.08$285.52
$284.00$285.00Oct 16$0.56$0.56$0.4451%1.27$284.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.50Sep 21$0.17$0.17$0.3358%0.52$282.83
$282.00$281.00Sep 21$0.19$0.19$0.8171%0.23$281.81
$282.50$282.00Sep 23$0.17$0.17$0.3359%0.52$282.33
$283.00$282.50Sep 23$0.19$0.19$0.3155%0.61$282.81
$282.50$282.00Sep 21$0.13$0.13$0.3765%0.35$282.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.4010.1%11.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3710.1%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.23% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.09$0.57$0.66$283.34$284.660.23%
$283.00Sep 18$0.60$0.09$0.69$282.31$283.690.24%
$282.00Sep 18$1.50$0.04$1.54$280.46$283.540.54%
$285.00Sep 18$0.03$1.52$1.55$283.45$286.550.55%
$284.00Sep 21$0.81$1.24$2.05$281.95$286.050.72%
$283.00Sep 21$1.36$0.80$2.16$280.84$285.160.76%
$285.00Sep 21$0.42$1.86$2.28$282.72$287.280.80%
$282.50Sep 21$1.69$0.63$2.32$280.18$284.820.82%
$281.00Sep 18$2.48$0.03$2.51$278.49$283.510.89%
$286.00Sep 18$0.02$2.54$2.56$283.44$288.560.90%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$282.00Sep 18$0.03$0.04$0.07$281.93$285.07
$285.00$283.00Sep 18$0.03$0.09$0.12$282.88$285.12
$284.00$282.00Sep 18$0.09$0.04$0.13$281.87$284.13
$284.00$283.00Sep 18$0.09$0.09$0.18$282.82$284.18
$287.00$280.00Sep 21$0.09$0.20$0.29$279.71$287.29
$286.00$280.00Sep 21$0.20$0.20$0.40$279.60$286.40
$287.00$281.00Sep 21$0.09$0.31$0.40$280.60$287.40
$286.00$281.00Sep 21$0.20$0.31$0.51$280.49$286.51
$288.00$280.00Sep 22$0.13$0.44$0.57$279.43$288.57
$287.00$280.00Sep 22$0.24$0.44$0.68$279.32$287.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266290/291Oct 23$0.49$0.5150%0.96$265.51$290.49
269/270288/289Oct 9$0.49$0.5150%0.96$269.51$288.49
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
270/271288/289Oct 9$0.50$0.5048%1.00$270.50$288.50
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
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
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. 177 found (best R:R 1.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.39$0.6170%1.56
$283.00$284.00$285.00Sep 18$0.45$0.5572%1.22
$284.00$285.00$286.00Sep 18$0.05$0.9520%19.00
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.21$4.799%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.43$0.5770%1.33
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$283.00$284.00$285.00Sep 18$0.47$0.5372%1.13
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$284.00$285.00$286.00Sep 18$0.07$0.9320%13.29

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 $-4.50, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.50$16.50
$261.00$272.001:2Sep 23-$0.90$10.10
$260.00$271.001:2Sep 24-$1.98$9.02
$250.00$263.001:2Sep 22-$7.64$5.36
$268.00$274.001:2Sep 22-$3.57$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.61$7.39
$300.00$292.001:2Sep 28-$0.53$7.47
$303.00$295.001:2Sep 22-$3.35$4.65
$310.00$300.001:2Sep 30-$6.49$3.51
$294.00$290.001:2Sep 29-$3.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.52%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.140.490.2%2.52%2.69%4522
$285.00Oct 30$6.570.480.5%2.32%2.84%108207
$286.00Oct 30$6.030.460.9%2.13%3.00%4562
$287.00Oct 30$5.520.431.2%1.95%3.17%48106
$287.50Oct 30$5.270.421.4%1.86%3.26%6497
$288.00Oct 30$5.030.411.6%1.77%3.35%51108
$289.00Oct 30$4.570.391.9%1.61%3.54%8149
$284.00Oct 23$6.240.490.2%2.20%2.37%2113
$290.00Oct 30$4.140.362.3%1.46%3.75%30235
$285.00Oct 23$5.680.470.5%2.00%2.53%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 346,409
Total Puts 817,820
Put/Call Ratio 2.36
Net Difference -471,411

Prior's Put/Call Breakdown

Total Calls 343,535
Total Puts 695,649
Put/Call Ratio 2.02
Net Difference -352,114

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