Tour v528
IWM
iShares Russell 2000 ETF
$283.44 -0.70%
(9/18 14:40) ◀
|
Friday, September 18, 2026 (2:45pm)
January 2026
|
▶ (9/18 14:50)
◀ 9/18 14:45 ▶

Option Volume

Detail
ℹ
Current (09/18 2:45pm) 1,198,203
Calls: 363,822 (30%)
Puts: 834,381 (70%)
Prior (09/17) 1,113,562
Calls: 356,320 (32%)
Puts: 757,242 (68%)
Current vs Prior +7.60%
Calls: +2.11% (Calls)
Puts: +10.19% (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 -27.63%
Calls: -39.11%
Puts: -21.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:45pm) $143.65M
Calls: $25.34M (18%)
Puts: $118.31M (82%)
Prior (09/17) $161.11M
Calls: $24.94M (15%)
Puts: $136.16M (85%)
Current vs Prior -10.83%
Calls: +1.60%
Puts: -13.11%
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 -69.63%
Calls: -90.10%
Puts: -45.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:45pm) 2.29
Prior (09/17) 2.13
Current vs Prior +7.91%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +22.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:45pm) 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% | 1.79%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% | -28.59%-57.27% | -28.59%-57.27% | -11.49%+10.27% | -2.36%
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% | -42.93%-48.41% | -42.50%-72.24% | -30.43%-61.88% | -15.58%
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% | -28.59%-57.27% | -28.59%-57.27% | -11.49%+10.27% | -2.36%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.51% | 1.18%
Calls: 3.85% | 0.78%
Puts: 3.17% | 1.57%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -4.36% | -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 -27.61% | -66.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($118.31M) vs calls ($25.34M). Extreme bearish P/C ratio of 2.29 - 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
14:45BEARISHBEARISHBEARISH
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 1,014 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1833.3733.49$33.430.4%21.00255
$245.00Sep 1838.3838.52$38.450.4%--1.001.3K
$255.00Sep 1828.3828.49$28.440.4%41.00751
$251.00Sep 1832.3732.50$32.440.4%21.0022
$240.00Sep 1843.3543.53$43.440.4%271.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.5146.61$46.560.2%--1.0026
$319.00Sep 1835.5235.61$35.570.3%11.00--
$317.00Sep 1833.5233.61$33.570.3%31.00--
$320.00Sep 1836.5036.63$36.570.4%61.005
$318.00Sep 1834.4834.61$34.550.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%73.4K0.192.2K
$283.00Sep 180.510.53$0.523.8%46.9K0.762.4K
$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 220.050.06$0.0616.7%7100.04482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.080.09$0.0911.1%116.5K0.2476.6K
$284.00Sep 180.620.64$0.633.2%54.2K0.8169.6K
$279.00Sep 210.120.13$0.137.7%1.3K0.092.2K
$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 2111.4411.65$11.551.8%11.00--
$274.00Sep 219.449.65$9.552.2%--1.0019
$275.00Sep 218.458.66$8.562.5%31.0024
$230.00Sep 2253.3653.66$53.510.6%301.0030
$240.00Sep 2243.3643.66$43.510.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.493.65$3.574.5%1.6K1.0020.5K
$288.00Sep 184.494.63$4.563.1%16.7K1.0072.4K
$289.00Sep 185.495.63$5.562.5%1371.0039.4K
$290.00Sep 186.526.64$6.581.8%6.2K1.0032.7K
$291.00Sep 187.497.65$7.572.1%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,224 active (total vol 1.2M, top 116.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%73.4K0.192.2K
$283.00Sep 180.510.53$0.523.8%46.9K0.762.4K
$285.00Sep 180.020.03$0.0333.3%43.4K0.0633.3K
$293.00Sep 250.070.08$0.0812.5%17.7K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.3K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.080.09$0.0911.1%116.5K0.2476.6K
$282.00Sep 180.020.03$0.0333.3%76.9K0.0658.3K
$284.00Sep 180.620.64$0.633.2%54.2K0.8169.6K
$270.00Oct 161.571.60$1.591.9%53.9K0.1859.2K
$271.00Oct 161.711.73$1.721.2%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 4.0%, max 6.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.1%16.0%6.5%73.4K2.2K
$283.00Sep 18Oct 3016.5%16.3%1.4%47.0K2.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.1%16.0%6.5%54.3K69.8K
$283.00Sep 18Oct 3016.5%16.3%1.4%116.6K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 8.80, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.45$0.55$0.4576%1.22$283.45
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$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
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$0.33$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 23$0.12$4.88$0.126%40.67$249.88
$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. 286 found (best R:R 1.27, avg 0.40)

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 30$0.53$0.53$0.4753%1.13$284.53
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
$285.00$286.00Sep 28$0.45$0.45$0.5559%0.82$285.45
$284.00$285.00Oct 23$0.56$0.56$0.4451%1.27$284.56
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$0.3664%0.39$282.36
$283.00$282.50Sep 21$0.17$0.17$0.3356%0.52$282.83
$282.00$281.00Sep 21$0.19$0.19$0.8170%0.23$281.81
$283.00$282.50Sep 23$0.19$0.19$0.3154%0.61$282.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.409.9%11.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.369.9%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.22% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.52$0.09$0.61$282.39$283.610.22%
$284.00Sep 18$0.07$0.63$0.70$283.30$284.700.25%
$282.00Sep 18$1.47$0.03$1.50$280.50$283.500.53%
$285.00Sep 18$0.03$1.58$1.61$283.39$286.610.57%
$284.00Sep 21$0.75$1.27$2.02$281.98$286.020.71%
$283.00Sep 21$1.29$0.82$2.11$280.89$285.110.74%
$282.50Sep 21$1.62$0.65$2.27$280.23$284.770.80%
$285.00Sep 21$0.39$1.90$2.29$282.71$287.290.81%
$281.00Sep 18$2.46$0.02$2.48$278.52$283.480.87%
$282.00Sep 21$1.99$0.51$2.50$279.50$284.500.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.02% of stock, avg 1.66%)

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$0.09$0.12$282.88$285.12
$284.00$283.00Sep 18$0.07$0.09$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$0.18$0.20$0.38$279.62$286.38
$287.00$281.00Sep 21$0.09$0.32$0.41$280.59$287.41
$286.00$281.00Sep 21$0.18$0.32$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$0.39$0.20$0.59$279.41$285.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
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
269/270288/289Oct 9$0.48$0.5250%0.92$269.52$288.48
271/272289/290Oct 16$0.54$0.4644%1.17$271.46$289.54
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
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
267/268291/292Oct 30$0.52$0.4846%1.08$267.48$291.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.41$0.5970%1.44
$282.00$283.00$284.00Sep 18$0.50$0.5075%1.00
$255.00$260.00$265.00Oct 16$0.09$4.916%54.56
$280.00$281.00$282.00Sep 22$0.05$0.9515%19.00
$260.00$265.00$270.00Oct 16$0.21$4.799%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.41$0.5970%1.44
$282.00$283.00$284.00Sep 18$0.48$0.5275%1.08
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$281.00$282.00$283.00Sep 18$0.05$0.9521%19.00
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33

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 $-4.40, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.40$16.60
$261.00$272.001:2Sep 23-$0.79$10.21
$260.00$271.001:2Sep 24-$1.89$9.11
$250.00$263.001:2Sep 22-$7.54$5.46
$268.00$274.001:2Sep 22-$3.56$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.65$7.35
$300.00$292.001:2Sep 28-$0.58$7.42
$303.00$295.001:2Sep 22-$3.47$4.53
$310.00$300.001:2Sep 30-$6.56$3.44
$286.00$285.001:2Sep 18-$0.58$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 2.49%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.060.490.2%2.49%2.69%4522
$285.00Oct 30$6.500.480.6%2.29%2.84%108207
$286.00Oct 30$5.960.450.9%2.10%3.01%4562
$287.00Oct 30$5.450.431.3%1.92%3.18%48106
$287.50Oct 30$5.200.421.4%1.83%3.27%6497
$288.00Oct 30$4.970.411.6%1.75%3.36%51108
$289.00Oct 30$4.510.392.0%1.59%3.55%8149
$284.00Oct 23$6.170.490.2%2.18%2.37%2113
$290.00Oct 30$4.080.362.3%1.44%3.75%30235
$285.00Oct 23$5.610.470.6%1.98%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 363,822
Total Puts 834,381
Put/Call Ratio 2.29
Net Difference -470,559

Prior's Put/Call Breakdown

Total Calls 356,320
Total Puts 757,242
Put/Call Ratio 2.13
Net Difference -400,922

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