Tour v528
IWM
iShares Russell 2000 ETF
$283.53 -0.67%
(9/18 14:45) ◀
|
Friday, September 18, 2026 (2:50pm)
January 2026
|
▶ (9/18 14:55)
◀ 9/18 14:50 ▶

Option Volume

Detail
ℹ
Current (09/18 2:50pm) 1,205,953
Calls: 368,047 (31%)
Puts: 837,906 (69%)
Prior (09/17) 1,136,841
Calls: 369,809 (33%)
Puts: 767,032 (67%)
Current vs Prior +6.08%
Calls: -0.48% (Calls)
Puts: +9.24% (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 -27.16%
Calls: -38.40%
Puts: -20.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:50pm) $142.16M
Calls: $26.87M (19%)
Puts: $115.29M (81%)
Prior (09/17) $161.19M
Calls: $25.71M (16%)
Puts: $135.48M (84%)
Current vs Prior -11.80%
Calls: +4.51%
Puts: -14.90%
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 -69.95%
Calls: -89.51%
Puts: -46.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:50pm) 2.28
Prior (09/17) 2.07
Current vs Prior +9.76%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +21.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:50pm) 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% | 1.79%0.41% | 3.93%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.91% | -28.33%-56.91% | -28.34%-56.91% | -11.52%+11.20% | -2.48%
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% | -42.73%-47.98% | -42.29%-72.01% | -30.45%-61.56% | -15.69%
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% | -28.33%-56.91% | -28.34%-56.91% | -11.52%+11.20% | -2.48%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.28% | 1.19%
Calls: 4.92% | 0.74%
Puts: 3.64% | 1.64%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +16.62% | -66.85%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -11.73% | -66.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($115.29M) vs calls ($26.87M). Extreme bearish P/C ratio of 2.28 - 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
14:50BEARISHBEARISHBEARISH
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 1,007 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.4843.65$43.570.4%271.0026
$272.00Oct 1614.1414.20$14.170.4%290.79106
$245.00Sep 1838.4938.66$38.580.4%--1.001.3K
$271.00Oct 1614.9815.05$15.020.5%430.81360
$277.00Oct 1610.1210.17$10.150.5%70.69154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3546.52$46.440.4%--1.0026
$320.00Sep 1836.3436.51$36.420.5%61.005
$319.00Sep 1835.3335.50$35.420.5%11.00--
$318.00Sep 1834.3334.50$34.420.5%31.00--
$317.00Sep 1833.3433.51$33.420.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%75.4K0.242.2K
$283.00Sep 180.590.62$0.614.9%47.5K0.812.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.170.19$0.1811.1%2.8K0.151.0K
$289.00Sep 220.060.07$0.0714.3%7100.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.060.07$0.0714.3%118.1K0.1976.6K
$284.00Sep 180.540.56$0.553.6%54.6K0.7669.6K
$279.00Sep 210.110.12$0.128.3%1.3K0.082.2K
$278.00Sep 210.070.08$0.0812.5%2970.051.3K
$280.00Sep 210.180.19$0.195.3%4.0K0.127.5K

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 2111.5011.77$11.642.3%11.00--
$274.00Sep 219.579.78$9.682.2%--1.0019
$275.00Sep 218.528.78$8.653.0%31.0024
$230.00Sep 2253.5153.78$53.650.5%301.0030
$240.00Sep 2243.5143.79$43.650.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.353.51$3.434.7%1.6K1.0020.5K
$288.00Sep 184.354.50$4.433.4%16.7K1.0072.4K
$289.00Sep 185.355.51$5.432.9%1371.0039.4K
$290.00Sep 186.406.50$6.451.6%6.2K1.0032.7K
$291.00Sep 187.357.50$7.432.0%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,227 active (total vol 1.2M, top 118.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.090.10$0.1010.0%75.4K0.242.2K
$283.00Sep 180.590.62$0.614.9%47.5K0.812.4K
$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%12.4K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.060.07$0.0714.3%118.1K0.1976.6K
$282.00Sep 180.020.03$0.0333.3%77.4K0.0658.3K
$284.00Sep 180.540.56$0.553.6%54.6K0.7669.6K
$270.00Oct 161.551.58$1.571.9%53.9K0.1859.2K
$271.00Oct 161.681.71$1.691.8%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 10.7%, max 14.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.2%16.0%14.1%75.4K2.2K
$283.00Sep 18Oct 3017.4%16.3%7.2%47.6K2.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.2%16.0%14.1%54.7K69.8K
$283.00Sep 18Oct 3017.4%16.3%7.2%118.1K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 8.80, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.51$0.49$0.5181%0.96$283.51
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$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$0.20$4.80$0.208%24.00$259.80
$250.00$245.00Oct 23$0.11$4.89$0.116%44.45$249.89
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.96, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 1$0.49$0.49$0.5157%0.96$285.49
$284.00$285.00Sep 25$0.52$0.52$0.4853%1.08$284.52
$285.00$286.00Oct 30$0.55$0.55$0.4552%1.22$285.55
$284.00$285.00Sep 29$0.53$0.53$0.4752%1.13$284.53
$285.00$286.00Sep 30$0.48$0.48$0.5257%0.92$285.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.19$0.19$0.8171%0.23$281.81
$281.00$280.00Sep 22$0.18$0.18$0.8275%0.22$280.82
$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
$279.00$278.00Sep 23$0.12$0.12$0.8882%0.14$278.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.37, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3910.0%11.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.3510.0%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.23% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.10$0.55$0.65$283.35$284.650.23%
$283.00Sep 18$0.61$0.07$0.68$282.32$283.680.24%
$285.00Sep 18$0.03$1.47$1.50$283.50$286.500.53%
$282.00Sep 18$1.59$0.03$1.62$280.38$283.620.57%
$284.00Sep 21$0.79$1.22$2.01$281.99$286.010.71%
$283.00Sep 21$1.35$0.78$2.13$280.87$285.130.75%
$285.00Sep 21$0.41$1.83$2.24$282.76$287.240.79%
$282.50Sep 21$1.69$0.62$2.31$280.19$284.810.81%
$286.00Sep 18$0.02$2.46$2.48$283.52$288.480.87%
$282.00Sep 21$2.06$0.49$2.55$279.45$284.550.90%

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

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$0.07$0.10$282.90$285.10
$284.00$282.00Sep 18$0.10$0.03$0.13$281.87$284.13
$284.00$283.00Sep 18$0.10$0.07$0.17$282.83$284.17
$287.00$280.00Sep 21$0.09$0.19$0.28$279.72$287.28
$286.00$280.00Sep 21$0.18$0.19$0.37$279.63$286.37
$287.00$281.00Sep 21$0.09$0.30$0.39$280.61$287.39
$286.00$281.00Sep 21$0.18$0.30$0.48$280.52$286.48
$288.00$280.00Sep 22$0.12$0.41$0.53$279.47$288.53
$287.00$280.00Sep 22$0.22$0.41$0.63$279.37$287.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 1.22, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
271/272289/290Oct 16$0.55$0.4544%1.22$271.45$289.55
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
272/273289/290Oct 9$0.49$0.5149%0.96$272.51$289.49
271/272291/292Oct 16$0.48$0.5250%0.92$271.52$291.48
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
273/274287/288Oct 2$0.50$0.5048%1.00$273.50$287.50
271/272289/290Oct 9$0.47$0.5351%0.89$271.53$289.47
268/269290/291Oct 23$0.51$0.4947%1.04$268.49$290.51
274/275289/290Oct 16$0.59$0.4139%1.44$274.41$289.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.44$0.5675%1.27
$240.00$245.00$250.00Oct 16$0.06$4.946%82.33
$260.00$265.00$270.00Oct 16$0.15$4.859%32.33
$250.00$255.00$260.00Oct 2$0.08$4.926%61.50
$284.00$285.00$286.00Sep 18$0.06$0.9422%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.44$0.5675%1.27
$282.00$283.00$284.00Sep 18$0.44$0.5670%1.27
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$284.00$285.00$286.00Sep 18$0.07$0.9320%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 499 found (best net $-4.48, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.48$16.52
$261.00$272.001:2Sep 23-$0.86$10.14
$260.00$271.001:2Sep 24-$2.01$8.99
$250.00$263.001:2Sep 22-$7.62$5.38
$268.00$274.001:2Sep 22-$3.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.50$7.50
$300.00$292.001:2Sep 28-$0.45$7.55
$303.00$295.001:2Sep 22-$3.39$4.61
$310.00$300.001:2Sep 30-$6.37$3.63
$286.00$285.001:2Sep 18-$0.48$0.52

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$7.110.500.2%2.51%2.67%4522
$285.00Oct 30$6.550.480.5%2.31%2.83%108207
$286.00Oct 30$6.010.460.9%2.12%2.99%4562
$287.00Oct 30$5.490.431.2%1.94%3.16%48106
$287.50Oct 30$5.250.421.4%1.85%3.25%6497
$288.00Oct 30$5.010.411.6%1.77%3.34%51108
$289.00Oct 30$4.550.391.9%1.60%3.53%8149
$284.00Oct 23$6.220.490.2%2.19%2.36%2113
$290.00Oct 30$4.120.362.3%1.45%3.74%30235
$285.00Oct 23$5.660.470.5%2.00%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 368,047
Total Puts 837,906
Put/Call Ratio 2.28
Net Difference -469,859

Prior's Put/Call Breakdown

Total Calls 369,809
Total Puts 767,032
Put/Call Ratio 2.07
Net Difference -397,223

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