Tour v528
IWM
iShares Russell 2000 ETF
$283.45 -0.69%
(9/18 14:35) ◀
|
Friday, September 18, 2026 (2:40pm)
January 2026
|
▶ (9/18 14:45)
◀ 9/18 14:40 ▶

Option Volume

Detail
ℹ
Current (09/18 2:40pm) 1,193,750
Calls: 360,739 (30%)
Puts: 833,011 (70%)
Prior (09/17) 1,104,836
Calls: 353,322 (32%)
Puts: 751,514 (68%)
Current vs Prior +8.05%
Calls: +2.10% (Calls)
Puts: +10.84% (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 -27.90%
Calls: -39.62%
Puts: -21.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:40pm) $143.05M
Calls: $25.12M (18%)
Puts: $117.93M (82%)
Prior (09/17) $160.93M
Calls: $24.82M (15%)
Puts: $136.11M (85%)
Current vs Prior -11.11%
Calls: +1.20%
Puts: -13.36%
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 -69.76%
Calls: -90.19%
Puts: -45.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:40pm) 2.31
Prior (09/17) 2.13
Current vs Prior +8.57%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +23.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:40pm) 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% | 3.93%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -57.27% | -28.31%-57.27% | -28.31%-57.27% | -11.32%+10.27% | -2.28%
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 -64.92% | -42.71%-48.41% | -42.27%-72.24% | -30.29%-61.88% | -15.51%
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% | -28.31%-57.27% | -28.31%-57.27% | -11.32%+10.27% | -2.28%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.25% | 1.56%
Calls: 5.66% | 1.54%
Puts: 4.84% | 1.57%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +43.05% | -56.55%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +8.28% | -56.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($117.93M) vs calls ($25.12M). Extreme bearish P/C ratio of 2.31 - 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
14:40BEARISHBEARISHBEARISH
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 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.4143.50$43.460.2%271.0026
$245.00Sep 1838.4138.50$38.460.2%--1.001.3K
$250.00Sep 1833.4033.52$33.460.4%21.00255
$251.00Sep 1832.4032.52$32.460.4%21.0022
$282.00Sep 232.692.70$2.700.4%2880.6353
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Sep 1833.5033.60$33.550.3%31.00--
$330.00Sep 1846.4846.63$46.560.3%--1.0026
$320.00Sep 1836.4836.60$36.540.3%61.005
$319.00Sep 1835.4835.60$35.540.3%11.00--
$318.00Sep 1834.4834.60$34.540.3%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 377 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%72.7K0.192.2K
$283.00Sep 180.510.54$0.535.7%46.7K0.782.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.170.18$0.185.6%2.7K0.141.0K
$289.00Sep 220.060.07$0.0714.3%7100.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.070.08$0.0812.5%115.9K0.2276.6K
$284.00Sep 180.600.63$0.624.8%54.1K0.8169.6K
$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
$240.00Sep 1843.4143.50$43.460.2%271.0026
$245.00Sep 1838.4138.50$38.460.2%--1.001.3K
$250.00Sep 1833.4033.52$33.460.4%21.00255
$251.00Sep 1832.4032.52$32.460.4%21.0022
$255.00Sep 1828.4128.52$28.470.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4846.63$46.560.3%--1.0026
$304.00Sep 1820.4820.61$20.550.6%--1.0015
$305.00Sep 1821.4821.61$21.550.6%21.001.0K
$306.00Sep 1822.5022.59$22.550.4%11.005
$310.00Sep 1826.4726.59$26.530.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,222 active (total vol 1.2M, top 115.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%72.7K0.192.2K
$283.00Sep 180.510.54$0.535.7%46.7K0.782.4K
$285.00Sep 180.020.03$0.0333.3%43.7K0.0633.3K
$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%115.9K0.2276.6K
$282.00Sep 180.020.03$0.0333.3%76.9K0.0658.3K
$284.00Sep 180.600.63$0.624.8%54.1K0.8169.6K
$270.00Oct 161.581.60$1.591.3%53.9K0.1859.2K
$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. 2 strikes (avg 0.7%, max 0.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.1%16.0%0.7%72.7K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.1%16.0%0.7%54.2K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 8.80, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.46$0.54$0.4678%1.17$283.46
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$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$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$0.51$4.49$0.5118%8.80$269.49
$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. 283 found (best R:R 1.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$284.00$285.00Sep 30$0.53$0.53$0.4752%1.13$284.53
$284.00$285.00Oct 2$0.54$0.54$0.4652%1.17$284.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.20$0.20$0.8071%0.25$281.80
$282.50$282.00Sep 21$0.14$0.14$0.3664%0.39$282.36
$283.00$282.50Sep 21$0.17$0.17$0.3357%0.52$282.83
$276.00$275.00Sep 28$0.12$0.12$0.8884%0.14$275.88
$281.00$280.00Sep 21$0.11$0.11$0.8981%0.12$280.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.4110.0%11.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3610.0%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$0.53$0.08$0.61$282.39$283.610.22%
$284.00Sep 18$0.07$0.62$0.69$283.31$284.690.24%
$282.00Sep 18$1.49$0.03$1.52$280.48$283.520.54%
$285.00Sep 18$0.03$1.57$1.60$283.40$286.600.56%
$284.00Sep 21$0.76$1.27$2.03$281.97$286.030.72%
$283.00Sep 21$1.30$0.82$2.12$280.88$285.120.75%
$282.50Sep 21$1.63$0.65$2.28$280.22$284.780.80%
$285.00Sep 21$0.39$1.90$2.29$282.71$287.290.81%
$281.00Sep 18$2.49$0.02$2.51$278.49$283.510.89%
$282.00Sep 21$2.00$0.51$2.51$279.49$284.510.89%

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$0.07$0.03$0.10$281.90$284.10
$285.00$283.00Sep 18$0.03$0.08$0.11$282.89$285.11
$284.00$283.00Sep 18$0.07$0.08$0.15$282.85$284.15
$287.00$280.00Sep 21$0.09$0.20$0.29$279.71$287.29
$286.00$280.00Sep 21$0.18$0.20$0.38$279.62$286.38
$287.00$281.00Sep 21$0.09$0.31$0.40$280.60$287.40
$286.00$281.00Sep 21$0.18$0.31$0.49$280.51$286.49
$288.00$280.00Sep 22$0.12$0.44$0.56$279.44$288.56
$285.00$280.00Sep 21$0.39$0.20$0.59$279.41$285.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.96, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270288/289Oct 9$0.49$0.5150%0.96$269.51$288.49
275/276286/287Sep 28$0.50$0.5049%1.00$275.50$286.50
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
269/270289/290Oct 9$0.45$0.5554%0.82$269.55$289.45
267/268291/292Oct 23$0.48$0.5251%0.92$267.52$291.48
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
269/270290/291Oct 9$0.41$0.5957%0.69$269.59$290.41
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
271/272288/289Oct 9$0.51$0.4947%1.04$271.49$288.51
266/267291/292Oct 30$0.51$0.4947%1.04$266.49$291.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.42$0.5872%1.38
$282.00$283.00$284.00Sep 18$0.50$0.5074%1.00
$255.00$260.00$265.00Oct 16$0.11$4.895%44.45
$260.00$265.00$270.00Oct 16$0.22$4.789%21.73
$280.00$281.00$282.00Sep 23$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.41$0.5972%1.44
$282.00$283.00$284.00Sep 18$0.49$0.5175%1.04
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$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. 502 found (best net $-4.44, 493 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.44$16.56
$261.00$272.001:2Sep 23-$0.82$10.18
$260.00$271.001:2Sep 24-$1.92$9.08
$250.00$263.001:2Sep 22-$7.56$5.44
$268.00$274.001:2Sep 22-$3.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.67$7.33
$300.00$292.001:2Sep 28-$0.58$7.42
$303.00$295.001:2Sep 22-$3.45$4.55
$310.00$300.001:2Sep 30-$6.57$3.43
$286.00$285.001:2Sep 18-$0.57$0.43

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$7.080.490.2%2.50%2.69%4522
$285.00Oct 30$6.520.480.6%2.30%2.85%108207
$286.00Oct 30$5.980.460.9%2.11%3.01%4562
$287.00Oct 30$5.470.431.2%1.93%3.18%48106
$287.50Oct 30$5.220.421.4%1.84%3.27%6497
$288.00Oct 30$4.980.411.6%1.76%3.36%51108
$289.00Oct 30$4.530.392.0%1.60%3.56%8149
$284.00Oct 23$6.190.490.2%2.18%2.38%2113
$290.00Oct 30$4.100.362.3%1.45%3.76%30235
$285.00Oct 23$5.630.470.6%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 360,739
Total Puts 833,011
Put/Call Ratio 2.31
Net Difference -472,272

Prior's Put/Call Breakdown

Total Calls 353,322
Total Puts 751,514
Put/Call Ratio 2.13
Net Difference -398,192

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