Tour v528
IWM
iShares Russell 2000 ETF
$283.48 -0.68%
(9/18 14:30) ◀
|
Friday, September 18, 2026 (2:35pm)
January 2026
|
▶ (9/18 14:40)
◀ 9/18 14:35 ▶

Option Volume

Detail
ℹ
Current (09/18 2:35pm) 1,183,233
Calls: 354,384 (30%)
Puts: 828,849 (70%)
Prior (09/17) 1,091,722
Calls: 350,666 (32%)
Puts: 741,056 (68%)
Current vs Prior +8.38%
Calls: +1.06% (Calls)
Puts: +11.85% (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 -28.53%
Calls: -40.69%
Puts: -21.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:35pm) $142.07M
Calls: $25.19M (18%)
Puts: $116.88M (82%)
Prior (09/17) $157.69M
Calls: $25.16M (16%)
Puts: $132.53M (84%)
Current vs Prior -9.91%
Calls: +0.11%
Puts: -11.81%
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 -69.97%
Calls: -90.16%
Puts: -46.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:35pm) 2.34
Prior (09/17) 2.11
Current vs Prior +10.67%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +25.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:35pm) 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% | 0.90%0.41% | 0.90%0.41% | 1.80%0.41% | 3.94%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -57.27% | -28.60%-57.27% | -28.60%-57.27% | -11.16%+10.27% | -2.03%
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 -64.93% | -42.94%-48.41% | -42.50%-72.24% | -30.16%-61.88% | -15.29%
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 -57.27% | -28.60%-57.27% | -28.60%-57.27% | -11.16%+10.27% | -2.03%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 1.96%
Calls: 3.64% | 1.53%
Puts: 3.33% | 2.40%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -4.90% | -45.40%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -28.02% | -44.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($116.88M) vs calls ($25.19M). Extreme bearish P/C ratio of 2.34 - 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
14:35BEARISHBEARISHBEARISH
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 1,017 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.4238.54$38.480.3%--1.001.3K
$240.00Sep 1843.3843.53$43.460.3%271.0026
$250.00Sep 1833.4233.54$33.480.4%21.00255
$282.50Sep 232.372.38$2.380.4%6020.5913
$255.00Sep 1828.4228.54$28.480.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4746.62$46.550.3%--1.0026
$320.00Sep 1836.4736.61$36.540.4%61.005
$315.00Sep 1831.4631.59$31.530.4%21.0014.8K
$319.00Sep 1835.4535.61$35.530.5%11.00--
$318.00Sep 1834.4534.61$34.530.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%72.4K0.212.2K
$283.00Sep 180.540.56$0.553.6%46.6K0.782.4K
$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%115.6K0.2276.6K
$284.00Sep 180.590.61$0.603.3%54.0K0.7969.6K
$279.00Sep 210.120.13$0.137.7%1.3K0.082.2K
$280.00Sep 210.190.20$0.205.0%4.0K0.137.5K
$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. 518 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.4511.67$11.561.9%11.00--
$274.00Sep 219.489.68$9.582.1%--1.0019
$275.00Sep 218.468.68$8.572.6%31.0024
$230.00Sep 2253.3653.68$53.520.6%301.0030
$240.00Sep 2243.3643.70$43.530.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.483.58$3.532.8%1.6K1.0020.5K
$288.00Sep 184.474.60$4.542.9%16.6K1.0072.4K
$289.00Sep 185.465.56$5.511.8%1371.0039.4K
$290.00Sep 186.466.61$6.542.3%6.1K1.0032.7K
$291.00Sep 187.467.61$7.542.0%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,222 active (total vol 1.2M, top 115.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%72.4K0.212.2K
$283.00Sep 180.540.56$0.553.6%46.6K0.782.4K
$285.00Sep 180.020.03$0.0333.3%42.7K0.0633.3K
$293.00Sep 250.070.08$0.0812.5%17.7K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.2K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.070.08$0.0812.5%115.6K0.2276.6K
$282.00Sep 180.020.03$0.0333.3%76.9K0.0658.3K
$284.00Sep 180.590.61$0.603.3%54.0K0.7969.6K
$270.00Oct 161.591.61$1.601.3%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 2.5%, max 2.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.5%16.1%2.5%72.5K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.5%16.1%2.5%54.1K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 8.62, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.47$0.53$0.4778%1.13$283.47
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
$299.00$300.00Oct 30$0.17$0.83$0.1717%4.88$299.17
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$0.3212%14.62$264.68
$260.00$255.00Oct 16$0.21$4.79$0.219%22.81$259.79
$250.00$245.00Oct 30$0.18$4.82$0.187%26.78$249.82
$245.00$240.00Oct 30$0.12$4.88$0.125%40.67$244.88

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 9$0.56$0.56$0.4452%1.27$284.56
$284.00$285.00Oct 16$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Sep 28$0.52$0.52$0.4853%1.08$284.52
$284.00$285.00Sep 30$0.53$0.53$0.4752%1.13$284.53
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.50Sep 22$0.19$0.19$0.3155%0.61$282.81
$283.00$282.50Sep 21$0.17$0.17$0.3357%0.52$282.83
$280.00$279.00Sep 22$0.13$0.13$0.8780%0.15$279.87
$282.00$281.00Sep 21$0.19$0.19$0.8170%0.23$281.81
$282.50$282.00Sep 23$0.17$0.17$0.3359%0.52$282.33

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$0.409.9%11.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.379.9%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.22% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.55$0.08$0.63$282.37$283.630.22%
$284.00Sep 18$0.08$0.60$0.68$283.32$284.680.24%
$282.00Sep 18$1.48$0.03$1.51$280.49$283.510.53%
$285.00Sep 18$0.03$1.56$1.59$283.41$286.590.56%
$284.00Sep 21$0.77$1.25$2.02$281.98$286.020.71%
$283.00Sep 21$1.31$0.80$2.11$280.89$285.110.74%
$282.50Sep 21$1.65$0.63$2.28$280.22$284.780.80%
$285.00Sep 21$0.40$1.89$2.29$282.71$287.290.81%
$281.00Sep 18$2.48$0.02$2.50$278.50$283.500.88%
$282.00Sep 21$2.02$0.50$2.52$279.48$284.520.89%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$282.00Sep 18$0.03$0.03$0.06$281.94$285.06
$284.00$282.00Sep 18$0.08$0.03$0.11$281.89$284.11
$285.00$283.00Sep 18$0.03$0.08$0.11$282.89$285.11
$284.00$283.00Sep 18$0.08$0.08$0.16$282.84$284.16
$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$0.31$0.40$280.60$287.40
$286.00$281.00Sep 21$0.19$0.31$0.50$280.50$286.50
$288.00$280.00Sep 22$0.12$0.44$0.56$279.44$288.56
$285.00$280.00Sep 21$0.40$0.20$0.60$279.40$285.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
266/267291/292Oct 23$0.47$0.5352%0.89$266.53$291.47
269/270289/290Oct 9$0.45$0.5554%0.82$269.55$289.45
271/272289/290Oct 9$0.48$0.5251%0.92$271.52$289.48
267/268291/292Oct 23$0.48$0.5251%0.92$267.52$291.48
270/271291/292Oct 23$0.52$0.4846%1.08$270.48$291.52
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
269/270288/289Oct 9$0.48$0.5250%0.92$269.52$288.48
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. 170 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$0.42$0.5872%1.38
$282.00$283.00$284.00Sep 18$0.46$0.5473%1.17
$281.00$282.00$283.00Sep 18$0.07$0.9319%13.29
$280.00$281.00$282.00Sep 22$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.44$0.5672%1.27
$282.00$283.00$284.00Sep 18$0.47$0.5373%1.13
$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$0.07$4.934%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 503 found (best net $-4.41, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.41$16.59
$261.00$272.001:2Sep 23-$0.85$10.15
$260.00$271.001:2Sep 24-$1.93$9.07
$250.00$263.001:2Sep 22-$7.57$5.43
$268.00$274.001:2Sep 22-$3.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.56$7.44
$300.00$292.001:2Sep 28-$0.54$7.46
$303.00$295.001:2Sep 22-$3.44$4.56
$310.00$300.001:2Sep 30-$6.52$3.48
$286.00$285.001:2Sep 18-$0.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.50%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.100.490.2%2.50%2.69%4522
$285.00Oct 30$6.540.480.5%2.31%2.84%108207
$286.00Oct 30$6.000.460.9%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 354,384
Total Puts 828,849
Put/Call Ratio 2.34
Net Difference -474,465

Prior's Put/Call Breakdown

Total Calls 350,666
Total Puts 741,056
Put/Call Ratio 2.11
Net Difference -390,390

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