Tour v528
IWM
iShares Russell 2000 ETF
$283.57 -0.65%
(9/18 14:25) ◀
|
Friday, September 18, 2026 (2:30pm)
January 2026
|
▶ (9/18 14:35)
◀ 9/18 14:30 ▶

Option Volume

Detail
ℹ
Current (09/18 2:30pm) 1,178,605
Calls: 351,867 (30%)
Puts: 826,738 (70%)
Prior (09/17) 1,063,234
Calls: 348,384 (33%)
Puts: 714,850 (67%)
Current vs Prior +10.85%
Calls: +1.00% (Calls)
Puts: +15.65% (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 -28.81%
Calls: -41.11%
Puts: -21.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:30pm) $140.88M
Calls: $25.83M (18%)
Puts: $115.05M (82%)
Prior (09/17) $102.81M
Calls: $26.12M (25%)
Puts: $76.69M (75%)
Current vs Prior +37.03%
Calls: -1.11%
Puts: +50.02%
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 -70.22%
Calls: -89.91%
Puts: -46.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:30pm) 2.35
Prior (09/17) 2.05
Current vs Prior +14.51%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:30pm) 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% | 0.91%0.41% | 0.91%0.41% | 1.80%0.41% | 3.95%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.91% | -28.06%-56.91% | -28.07%-56.91% | -11.01%+11.20% | -1.97%
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 -64.63% | -42.51%-47.98% | -42.08%-72.01% | -30.05%-61.56% | -15.24%
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 -56.91% | -28.06%-56.91% | -28.07%-56.91% | -11.01%+11.20% | -1.97%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 1.15%
Calls: 3.23% | 1.46%
Puts: 3.70% | 0.83%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -5.72% | -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 -28.64% | -67.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($115.05M) vs calls ($25.83M). 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
14:30BEARISHBEARISHBEARISH
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 1,016 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 236.856.88$6.870.4%580.5234
$230.00Sep 2253.4453.68$53.560.4%301.0030
$240.00Sep 1843.4143.61$43.510.5%271.0026
$283.00Sep 232.112.12$2.120.5%6720.55111
$245.00Sep 1838.4238.61$38.520.5%--1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3946.59$46.490.4%--1.0026
$319.00Sep 1835.4035.58$35.490.5%11.00--
$320.00Sep 1836.3936.58$36.490.5%61.005
$318.00Sep 1834.4034.58$34.490.5%31.00--
$280.00Oct 163.663.68$3.670.5%5.0K0.39106.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%71.1K0.252.2K
$283.00Sep 180.610.63$0.623.2%46.5K0.802.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.180.19$0.195.3%2.7K0.151.0K
$289.00Sep 220.060.07$0.0714.3%7100.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.070.08$0.0812.5%114.7K0.2076.6K
$284.00Sep 180.530.55$0.543.7%53.8K0.7569.6K
$277.50Sep 210.060.07$0.0714.3%1330.051.0K
$280.00Sep 210.180.19$0.195.3%3.9K0.127.5K
$279.00Sep 210.120.13$0.137.7%1.3K0.082.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 517 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.4143.61$43.510.5%271.0026
$245.00Sep 1838.4238.61$38.520.5%--1.001.3K
$250.00Sep 1833.4233.60$33.510.5%21.00255
$251.00Sep 1832.4232.60$32.510.6%21.0022
$255.00Sep 1828.4228.61$28.520.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3946.59$46.490.4%--1.0026
$304.00Sep 1820.4120.60$20.510.9%--1.0015
$305.00Sep 1821.4121.59$21.500.8%21.001.0K
$306.00Sep 1822.4122.58$22.490.8%11.005
$310.00Sep 1826.4126.59$26.500.7%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,220 active (total vol 1.2M, top 114.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%71.1K0.252.2K
$283.00Sep 180.610.63$0.623.2%46.5K0.802.4K
$285.00Sep 180.020.03$0.0333.3%42.6K0.0633.3K
$293.00Sep 250.070.08$0.0812.5%17.7K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.1K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.070.08$0.0812.5%114.7K0.2076.6K
$282.00Sep 180.020.03$0.0333.3%76.9K0.0658.3K
$284.00Sep 180.530.55$0.543.7%53.8K0.7569.6K
$270.00Oct 161.581.60$1.591.3%52.3K0.1859.2K
$271.00Oct 161.711.74$1.731.7%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. 4 strikes (avg 1.2%, max 1.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$283.00Sep 18Oct 3016.6%16.3%1.4%46.6K2.4K
$284.00Sep 18Oct 3016.2%16.1%1.1%71.1K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$283.00Sep 18Oct 3016.6%16.3%1.4%114.7K76.7K
$284.00Sep 18Oct 3016.2%16.1%1.1%53.9K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 9.00, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.52$0.48$0.5280%0.92$283.52
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$292.00$292.50Oct 9$0.11$0.39$0.1121%3.55$292.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.50$4.50$0.5018%9.00$269.50
$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$0.18$4.82$0.187%26.78$249.82
$286.00$285.00Oct 1$0.50$0.50$0.5062%1.00$285.50

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$0.4551%1.22$284.55
$284.00$285.00Oct 1$0.54$0.54$0.4652%1.17$284.54
$284.00$285.00Oct 30$0.57$0.57$0.4350%1.33$284.57
$284.00$285.00Sep 25$0.52$0.52$0.4853%1.08$284.52
$285.00$286.00Sep 29$0.47$0.47$0.5358%0.89$285.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.11$0.11$0.8981%0.12$280.89
$282.50$282.00Sep 21$0.13$0.13$0.3765%0.35$282.37
$283.00$282.50Sep 23$0.19$0.19$0.3155%0.61$282.81
$283.00$282.50Sep 21$0.16$0.16$0.3458%0.47$282.84
$282.00$281.00Sep 21$0.18$0.18$0.8271%0.22$281.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3810.0%11.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3710.0%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 477 found (cheapest 0.23% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.10$0.54$0.64$283.36$284.640.23%
$283.00Sep 18$0.62$0.08$0.70$282.30$283.700.25%
$285.00Sep 18$0.03$1.49$1.52$283.48$286.520.54%
$282.00Sep 18$1.55$0.03$1.58$280.42$283.580.56%
$284.00Sep 21$0.81$1.21$2.02$281.98$286.020.71%
$283.00Sep 21$1.37$0.77$2.14$280.86$285.140.75%
$285.00Sep 21$0.42$1.83$2.25$282.75$287.250.79%
$282.50Sep 21$1.71$0.61$2.32$280.18$284.820.82%
$286.00Sep 18$0.02$2.48$2.50$283.50$288.500.88%
$281.00Sep 18$2.54$0.02$2.56$278.44$283.560.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$282.00Sep 18$0.03$0.03$0.06$281.94$285.06
$285.00$283.00Sep 18$0.03$0.08$0.11$282.89$285.11
$284.00$282.00Sep 18$0.10$0.03$0.13$281.87$284.13
$284.00$283.00Sep 18$0.10$0.08$0.18$282.82$284.18
$287.00$280.00Sep 21$0.09$0.19$0.28$279.72$287.28
$286.00$280.00Sep 21$0.19$0.19$0.38$279.62$286.38
$287.00$281.00Sep 21$0.09$0.30$0.39$280.61$287.39
$286.00$281.00Sep 21$0.19$0.30$0.49$280.51$286.49
$288.00$280.00Sep 22$0.12$0.43$0.55$279.45$288.55
$287.00$280.00Sep 22$0.24$0.43$0.67$279.33$287.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 1.04, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270288/289Oct 9$0.51$0.4950%1.04$269.49$288.51
265/266290/291Oct 23$0.49$0.5150%0.96$265.51$290.49
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
271/272288/289Oct 9$0.52$0.4847%1.08$271.48$288.52
267/268290/291Oct 23$0.51$0.4948%1.04$267.49$290.51
268/269290/291Oct 23$0.52$0.4847%1.08$268.48$290.52
269/270291/292Oct 9$0.38$0.6260%0.61$269.62$291.38
273/274288/289Oct 9$0.55$0.4543%1.22$273.45$288.55
272/273288/289Oct 9$0.53$0.4745%1.13$272.47$288.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 1.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.45$0.5574%1.22
$282.00$283.00$284.00Sep 18$0.41$0.5969%1.44
$255.00$260.00$265.00Oct 16$0.08$4.926%61.50
$284.00$285.00$286.00Sep 18$0.06$0.9422%15.67
$281.00$282.00$283.00Sep 18$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.41$0.5970%1.44
$260.00$265.00$270.00Oct 16$0.17$4.8310%28.41
$283.00$284.00$285.00Sep 18$0.49$0.5174%1.04
$255.00$260.00$265.00Oct 16$0.13$4.876%37.46
$280.00$281.00$282.00Sep 23$0.05$0.9514%19.00

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 $-4.44, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.44$16.56
$261.00$272.001:2Sep 23-$0.73$10.27
$260.00$271.001:2Sep 24-$1.83$9.17
$250.00$263.001:2Sep 22-$7.69$5.31
$268.00$274.001:2Sep 22-$3.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.48$7.52
$300.00$292.001:2Sep 28-$0.53$7.47
$303.00$295.001:2Sep 22-$3.48$4.52
$310.00$300.001:2Sep 30-$6.42$3.58
$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. 189 found (best yield 2.52%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.150.500.1%2.52%2.67%4522
$285.00Oct 30$6.580.480.5%2.32%2.82%108207
$286.00Oct 30$6.040.460.9%2.13%2.99%4562
$287.00Oct 30$5.520.431.2%1.95%3.16%48106
$287.50Oct 30$5.280.421.4%1.86%3.25%6497
$288.00Oct 30$5.040.411.6%1.78%3.34%51108
$289.00Oct 30$4.580.391.9%1.62%3.53%8149
$284.00Oct 23$6.250.490.1%2.20%2.36%2113
$290.00Oct 30$4.150.362.3%1.46%3.73%30235
$285.00Oct 23$5.690.470.5%2.01%2.51%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 351,867
Total Puts 826,738
Put/Call Ratio 2.35
Net Difference -474,871

Prior's Put/Call Breakdown

Total Calls 348,384
Total Puts 714,850
Put/Call Ratio 2.05
Net Difference -366,466

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