Tour v528
IWM
iShares Russell 2000 ETF
$283.52 -0.67%
(9/18 14:50) ◀
|
Friday, September 18, 2026 (2:55pm)
January 2026
|
▶ (9/18 15:00)
◀ 9/18 14:55 ▶

Option Volume

Detail
ℹ
Current (09/18 2:55pm) 1,217,050
Calls: 371,653 (31%)
Puts: 845,397 (69%)
Prior (09/17) 1,147,238
Calls: 374,112 (33%)
Puts: 773,126 (67%)
Current vs Prior +6.09%
Calls: -0.66% (Calls)
Puts: +9.35% (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 -26.49%
Calls: -37.80%
Puts: -20.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 2:55pm) $142.61M
Calls: $26.83M (19%)
Puts: $115.78M (81%)
Prior (09/17) $163.67M
Calls: $25.54M (16%)
Puts: $138.14M (84%)
Current vs Prior -12.87%
Calls: +5.08%
Puts: -16.18%
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 -69.85%
Calls: -89.52%
Puts: -46.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:55pm) 2.27
Prior (09/17) 2.07
Current vs Prior +10.07%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +21.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 2:55pm) 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 -57.28% | -28.61%-57.28% | -28.61%-57.28% | -11.69%+10.25% | -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 -64.93% | -42.95%-48.42% | -42.52%-72.25% | -30.58%-61.89% | -15.68%
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 -57.28% | -28.61%-57.28% | -28.61%-57.28% | -11.69%+10.25% | -2.48%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.17% | 1.19%
Calls: 6.78% | 0.75%
Puts: 3.57% | 1.64%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +40.87% | -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 +6.63% | -66.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($115.78M) vs calls ($26.83M). Extreme bearish P/C ratio of 2.27 - 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
14:55BEARISHBEARISHBEARISH
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 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 1614.1214.19$14.160.5%290.79106
$283.00Oct 165.996.02$6.010.5%5400.52366
$230.00Sep 2253.4953.77$53.630.5%301.0030
$273.00Oct 1613.2813.35$13.320.5%--0.77222
$276.00Oct 1610.8710.93$10.900.6%140.7177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2846.52$46.400.5%--1.0026
$280.00Oct 163.643.66$3.650.5%5.8K0.39106.6K
$283.00Sep 231.451.46$1.460.7%7910.45621
$281.00Oct 163.953.98$3.970.8%6840.4132.1K
$284.00Oct 306.426.47$6.450.8%1180.50157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 367 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%76.7K0.242.2K
$283.00Sep 180.570.61$0.596.8%47.7K0.812.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.180.19$0.195.3%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%121.6K0.1976.6K
$284.00Sep 180.550.57$0.563.6%58.0K0.7669.6K
$279.00Sep 210.110.12$0.128.3%1.3K0.082.2K
$278.00Sep 210.070.08$0.0812.5%2970.051.3K
$277.50Sep 210.060.07$0.0714.3%1330.041.0K

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 2111.4911.73$11.612.1%11.00--
$274.00Sep 219.529.73$9.632.2%--1.0019
$275.00Sep 218.498.76$8.633.1%31.0024
$230.00Sep 2253.4953.77$53.630.5%301.0030
$240.00Sep 2243.4943.78$43.640.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.363.54$3.455.2%1.6K1.0020.5K
$288.00Sep 184.344.54$4.444.5%16.7K1.0072.4K
$289.00Sep 185.345.56$5.454.0%1371.0039.4K
$290.00Sep 186.366.62$6.494.0%6.2K1.0032.7K
$291.00Sep 187.367.52$7.442.2%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,231 active (total vol 1.2M, top 121.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%76.7K0.242.2K
$283.00Sep 180.570.61$0.596.8%47.7K0.812.4K
$285.00Sep 180.020.03$0.0333.3%43.4K0.0633.3K
$293.00Sep 250.070.08$0.0812.5%18.4K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.4K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.060.07$0.0714.3%121.6K0.1976.6K
$282.00Sep 180.020.03$0.0333.3%77.4K0.0658.3K
$284.00Sep 180.550.57$0.563.6%58.0K0.7669.6K
$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 13.4%, max 17.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.8%16.0%17.6%76.7K2.2K
$283.00Sep 18Oct 3017.7%16.3%9.2%47.8K2.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.8%16.0%17.6%58.2K69.8K
$283.00Sep 18Oct 3017.7%16.3%9.2%121.6K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 8.80, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.50$0.50$0.5081%1.00$283.50
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
$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
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. 283 found (best R:R 1.38, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.58$0.58$0.4250%1.38$284.58
$284.00$285.00Oct 23$0.57$0.57$0.4351%1.33$284.57
$284.00$285.00Oct 16$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Sep 29$0.53$0.53$0.4752%1.13$284.53
$285.00$286.00Sep 25$0.44$0.44$0.5660%0.79$285.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.11$0.11$0.8981%0.12$280.89
$282.00$281.00Sep 21$0.19$0.19$0.8171%0.23$281.81
$282.50$282.00Sep 22$0.16$0.16$0.3461%0.47$282.34
$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

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$0.419.9%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. 479 found (cheapest 0.23% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.59$0.07$0.66$282.34$283.660.23%
$284.00Sep 18$0.09$0.56$0.65$283.35$284.650.23%
$285.00Sep 18$0.03$1.46$1.49$283.51$286.490.53%
$282.00Sep 18$1.58$0.03$1.61$280.39$283.610.57%
$284.00Sep 21$0.78$1.22$2.00$282.00$286.000.71%
$283.00Sep 21$1.34$0.78$2.12$280.88$285.120.75%
$285.00Sep 21$0.41$1.84$2.25$282.75$287.250.79%
$282.50Sep 21$1.67$0.62$2.29$280.21$284.790.81%
$286.00Sep 18$0.02$2.47$2.49$283.51$288.490.88%
$282.00Sep 21$2.05$0.49$2.54$279.46$284.540.90%

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$0.09$0.03$0.12$281.88$284.12
$284.00$283.00Sep 18$0.09$0.07$0.16$282.84$284.16
$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$0.42$0.54$279.46$288.54
$287.00$280.00Sep 22$0.22$0.42$0.64$279.36$287.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 1.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 30$0.50$0.5049%1.00$264.50$291.50
270/271288/289Oct 9$0.50$0.5049%1.00$270.50$288.50
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
271/272289/290Oct 16$0.54$0.4644%1.17$271.46$289.54
271/272290/291Oct 16$0.51$0.4947%1.04$271.49$290.51
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
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
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.44$0.5675%1.27
$260.00$265.00$270.00Oct 16$0.16$4.849%30.25
$284.00$285.00$286.00Sep 18$0.05$0.9521%19.00
$282.00$283.00$284.00Sep 18$0.49$0.5170%1.04
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.41$0.5975%1.44
$282.00$283.00$284.00Sep 18$0.45$0.5570%1.22
$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
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 500 found (best net $-4.41, 491 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.41$16.59
$261.00$272.001:2Sep 23-$0.84$10.16
$260.00$271.001:2Sep 24-$1.94$9.06
$250.00$263.001:2Sep 22-$7.60$5.40
$268.00$274.001:2Sep 22-$3.73$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.52$7.48
$300.00$292.001:2Sep 28-$0.49$7.51
$303.00$295.001:2Sep 22-$3.44$4.56
$310.00$300.001:2Sep 30-$6.39$3.61
$286.00$285.001:2Sep 18-$0.45$0.55

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$7.120.500.2%2.51%2.68%4622
$285.00Oct 30$6.530.480.5%2.30%2.83%108207
$286.00Oct 30$5.990.460.9%2.11%2.99%4562
$287.00Oct 30$5.480.431.2%1.93%3.16%48106
$287.50Oct 30$5.230.421.4%1.84%3.25%6497
$288.00Oct 30$4.990.411.6%1.76%3.34%51108
$289.00Oct 30$4.530.391.9%1.60%3.53%8149
$284.00Oct 23$6.220.490.2%2.19%2.36%2113
$290.00Oct 30$4.100.362.3%1.45%3.73%30235
$285.00Oct 23$5.650.470.5%1.99%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 371,653
Total Puts 845,397
Put/Call Ratio 2.27
Net Difference -473,744

Prior's Put/Call Breakdown

Total Calls 374,112
Total Puts 773,126
Put/Call Ratio 2.07
Net Difference -399,014

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