Tour v528
IWM
iShares Russell 2000 ETF
$283.48 -0.68%
(9/18 14:20) ◀
|
Friday, September 18, 2026 (2:25pm)
January 2026
|
▶ (9/18 14:30)
◀ 9/18 14:25 ▶

Option Volume

Detail
ℹ
Current (09/18 2:25pm) 1,174,193
Calls: 350,001 (30%)
Puts: 824,192 (70%)
Prior (09/17) 1,054,802
Calls: 346,597 (33%)
Puts: 708,205 (67%)
Current vs Prior +11.32%
Calls: +0.98% (Calls)
Puts: +16.38% (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 -29.08%
Calls: -41.42%
Puts: -22.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:25pm) $142.23M
Calls: $25.17M (18%)
Puts: $117.06M (82%)
Prior (09/17) $104.85M
Calls: $25.31M (24%)
Puts: $79.54M (76%)
Current vs Prior +35.65%
Calls: -0.55%
Puts: +47.16%
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: -90.17%
Puts: -46.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:25pm) 2.35
Prior (09/17) 2.04
Current vs Prior +15.25%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:25pm) 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% | 0.91%0.42% | 0.91%0.42% | 1.81%0.42% | 3.95%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.16% | -27.76%-56.15% | -27.77%-56.15% | -10.81%+13.16% | -1.94%
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% | -42.27%-47.06% | -41.83%-71.51% | -29.89%-60.89% | -15.22%
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 -56.16% | -27.76%-56.15% | -27.77%-56.15% | -10.81%+13.16% | -1.94%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.10% | 1.16%
Calls: 5.36% | 1.52%
Puts: 4.84% | 0.79%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +38.96% | -67.69%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +5.19% | -67.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($117.06M) vs calls ($25.17M). 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
14:25BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.712.72$2.720.4%2850.6353
$240.00Sep 1843.3843.56$43.470.4%271.0026
$283.00Sep 232.062.07$2.070.5%6720.54111
$230.00Sep 2253.4353.69$53.560.5%301.0030
$245.00Sep 1838.3938.58$38.490.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4446.62$46.530.4%--1.0026
$310.00Sep 1826.4426.58$26.510.5%--1.008.0K
$320.00Sep 1836.4136.61$36.510.5%61.005
$318.00Sep 1834.3934.58$34.490.6%31.00--
$315.00Sep 1831.4131.61$31.510.6%21.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 365 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%70.6K0.202.2K
$283.00Sep 180.550.58$0.565.4%46.0K0.752.4K
$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%7100.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.090.10$0.1010.0%114.3K0.2576.6K
$284.00Sep 180.600.63$0.624.8%53.8K0.8069.6K
$279.00Sep 210.120.13$0.137.7%1.3K0.092.2K
$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 1843.3843.56$43.470.4%271.0026
$245.00Sep 1838.3938.58$38.490.5%--1.001.3K
$250.00Sep 1833.4233.59$33.510.5%21.00255
$251.00Sep 1832.4032.59$32.500.6%21.0022
$255.00Sep 1828.3928.60$28.500.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4446.62$46.530.4%--1.0026
$304.00Sep 1820.4120.61$20.511.0%--1.0015
$305.00Sep 1821.4121.61$21.510.9%21.001.0K
$306.00Sep 1822.4122.61$22.510.9%11.005
$310.00Sep 1826.4426.58$26.510.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,218 active (total vol 1.2M, top 114.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%70.6K0.202.2K
$283.00Sep 180.550.58$0.565.4%46.0K0.752.4K
$285.00Sep 180.020.03$0.0333.3%42.5K0.0633.3K
$293.00Sep 250.080.09$0.0911.1%17.7K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.1K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.090.10$0.1010.0%114.3K0.2576.6K
$282.00Sep 180.030.04$0.0425.0%76.6K0.0858.3K
$284.00Sep 180.600.63$0.624.8%53.8K0.8069.6K
$270.00Oct 161.591.62$1.611.9%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. 2 strikes (avg 2.6%, max 2.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.5%16.1%2.6%70.6K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.5%16.1%2.6%53.9K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 8.62, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$297.00$297.50Oct 30$0.11$0.39$0.1121%3.55$297.11
$292.00$293.00Oct 1$0.11$0.89$0.1112%8.09$292.11
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$0.32$4.68$0.3213%14.62$264.68
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83
$260.00$255.00Oct 16$0.21$4.79$0.219%22.81$259.79
$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 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.58$0.58$0.4251%1.38$284.58
$285.00$286.00Sep 25$0.44$0.44$0.5660%0.79$285.44
$284.00$285.00Oct 16$0.56$0.56$0.4451%1.27$284.56
$285.00$286.00Oct 23$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Sep 28$0.52$0.52$0.4853%1.08$284.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$282.50$282.00Sep 24$0.18$0.18$0.3257%0.56$282.32
$280.00$279.00Sep 22$0.13$0.13$0.8780%0.15$279.87
$283.00$282.50Sep 21$0.17$0.17$0.3356%0.52$282.83

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$0.4110.0%12.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3710.0%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 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.56$0.10$0.66$282.34$283.660.23%
$284.00Sep 18$0.09$0.62$0.71$283.29$284.710.25%
$282.00Sep 18$1.51$0.04$1.55$280.45$283.550.55%
$285.00Sep 18$0.03$1.56$1.59$283.41$286.590.56%
$284.00Sep 21$0.78$1.27$2.05$281.95$286.050.72%
$283.00Sep 21$1.32$0.82$2.14$280.86$285.140.75%
$282.50Sep 21$1.65$0.65$2.30$280.20$284.800.81%
$285.00Sep 21$0.41$1.89$2.30$282.70$287.300.81%
$281.00Sep 18$2.51$0.03$2.54$278.46$283.540.90%
$282.00Sep 21$2.03$0.51$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 1.68%)

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$0.09$0.04$0.13$281.87$284.13
$285.00$283.00Sep 18$0.03$0.10$0.13$282.87$285.13
$284.00$283.00Sep 18$0.09$0.10$0.19$282.81$284.19
$287.00$280.00Sep 21$0.09$0.20$0.29$279.71$287.29
$286.00$280.00Sep 21$0.19$0.20$0.39$279.61$286.39
$287.00$281.00Sep 21$0.09$0.32$0.41$280.59$287.41
$286.00$281.00Sep 21$0.19$0.32$0.51$280.49$286.51
$288.00$280.00Sep 22$0.12$0.45$0.57$279.43$288.57
$285.00$280.00Sep 21$0.41$0.20$0.61$279.39$285.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266291/292Oct 30$0.51$0.4948%1.04$265.49$291.51
265/266290/291Oct 23$0.49$0.5150%0.96$265.51$290.49
267/268291/292Oct 30$0.53$0.4746%1.13$267.47$291.53
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
270/271288/289Oct 9$0.50$0.5049%1.00$270.50$288.50
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
269/270291/292Oct 30$0.55$0.4543%1.22$269.45$291.55
272/273288/289Oct 9$0.53$0.4745%1.13$272.47$288.53
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
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. 163 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$265.00$270.00Oct 16$0.12$4.889%40.67
$283.00$284.00$285.00Sep 18$0.41$0.5969%1.44
$282.00$283.00$284.00Sep 18$0.48$0.5272%1.08
$284.00$285.00$286.00Sep 18$0.05$0.9517%19.00
$280.00$281.00$282.00Sep 21$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.42$0.5869%1.38
$282.00$283.00$284.00Sep 18$0.46$0.5472%1.17
$281.00$282.00$283.00Sep 18$0.05$0.9521%19.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 500 found (best net $-4.40, 491 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.40$16.60
$261.00$272.001:2Sep 23-$0.83$10.17
$260.00$271.001:2Sep 24-$1.91$9.09
$250.00$263.001:2Sep 22-$7.52$5.48
$268.00$274.001:2Sep 22-$3.67$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.52$7.48
$300.00$292.001:2Sep 28-$0.52$7.48
$303.00$295.001:2Sep 22-$3.44$4.56
$310.00$300.001:2Sep 30-$6.56$3.44
$294.00$290.001:2Sep 29-$3.11$0.89

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%2.69%4522
$285.00Oct 30$6.530.480.5%2.30%2.84%108207
$286.00Oct 30$6.000.450.9%2.12%3.01%4562
$287.00Oct 30$5.490.431.2%1.94%3.18%48106
$287.50Oct 30$5.240.421.4%1.85%3.27%6497
$288.00Oct 30$5.000.411.6%1.76%3.36%51108
$289.00Oct 30$4.540.391.9%1.60%3.55%8149
$284.00Oct 23$6.210.490.2%2.19%2.37%2113
$290.00Oct 30$4.110.362.3%1.45%3.75%30235
$285.00Oct 23$5.650.470.5%1.99%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 350,001
Total Puts 824,192
Put/Call Ratio 2.35
Net Difference -474,191

Prior's Put/Call Breakdown

Total Calls 346,597
Total Puts 708,205
Put/Call Ratio 2.04
Net Difference -361,608

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