Tour v528
IWM
iShares Russell 2000 ETF
$283.50 -0.68%
(9/18 14:55) ◀
|
Friday, September 18, 2026 (3:00pm)
January 2026
|
▶ (9/18 15:05)
◀ 9/18 15:00 ▶

Option Volume

Detail
ℹ
Current (09/18 3:00pm) 1,227,704
Calls: 373,106 (30%)
Puts: 854,598 (70%)
Prior (09/17) 1,153,445
Calls: 376,664 (33%)
Puts: 776,781 (67%)
Current vs Prior +6.44%
Calls: -0.94% (Calls)
Puts: +10.02% (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 -25.84%
Calls: -37.55%
Puts: -19.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:00pm) $145.16M
Calls: $26.67M (18%)
Puts: $118.49M (82%)
Prior (09/17) $162.30M
Calls: $26.07M (16%)
Puts: $136.23M (84%)
Current vs Prior -10.56%
Calls: +2.30%
Puts: -13.02%
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 -69.31%
Calls: -89.59%
Puts: -45.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:00pm) 2.29
Prior (09/17) 2.06
Current vs Prior +11.07%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +22.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:00pm) 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 0.40% | 0.90%0.40% | 0.90%0.40% | 1.79%0.40% | 3.93%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -58.39% | -28.60%-58.38% | -28.61%-58.38% | -11.68%+7.39% | -2.30%
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 -65.85% | -42.94%-49.76% | -42.51%-72.96% | -30.58%-62.88% | -15.52%
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 -58.39% | -28.60%-58.38% | -28.61%-58.38% | -11.68%+7.39% | -2.30%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.36% | 1.16%
Calls: 5.26% | 1.50%
Puts: 5.45% | 0.81%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +46.05% | -67.69%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +10.55% | -67.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($118.49M) vs calls ($26.67M). 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
15:00BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.4438.58$38.510.4%--1.001.3K
$282.00Sep 232.722.73$2.730.4%3050.6453
$240.00Sep 1843.4643.62$43.540.4%271.0026
$250.00Sep 1833.4333.58$33.500.4%21.00255
$270.00Sep 1813.4813.55$13.520.5%141.00661
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3846.54$46.460.3%--1.0026
$310.00Sep 1826.4226.54$26.480.5%--1.008.0K
$320.00Sep 1836.3636.56$36.460.5%61.005
$318.00Sep 1834.3634.56$34.460.6%31.00--
$319.00Sep 1835.3635.57$35.470.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%77.1K0.222.2K
$283.00Sep 180.560.59$0.575.3%47.8K0.812.4K
$287.00Sep 210.080.09$0.0911.1%1.2K0.081.5K
$286.00Sep 210.180.19$0.195.3%2.8K0.151.0K
$285.00Sep 210.390.40$0.402.5%8.5K0.27766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.060.07$0.0714.3%123.8K0.1976.6K
$284.00Sep 180.540.57$0.555.5%59.9K0.7869.6K
$279.00Sep 210.110.12$0.128.3%1.3K0.082.2K
$278.00Sep 210.070.08$0.0812.5%3000.051.3K
$280.00Sep 210.180.19$0.195.3%4.1K0.127.5K

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 2111.4911.71$11.601.9%11.00--
$274.00Sep 219.499.71$9.602.3%--1.0019
$275.00Sep 218.488.72$8.602.8%31.0024
$230.00Sep 2253.3853.72$53.550.6%301.0030
$240.00Sep 2243.4843.72$43.600.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.423.55$3.493.7%1.6K1.0020.5K
$288.00Sep 184.464.56$4.512.2%16.7K1.0072.4K
$289.00Sep 185.455.55$5.501.8%1391.0039.4K
$290.00Sep 186.436.56$6.492.0%6.2K1.0032.7K
$291.00Sep 187.437.53$7.481.3%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,236 active (total vol 1.2M, top 123.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%77.1K0.222.2K
$283.00Sep 180.560.59$0.575.3%47.8K0.812.4K
$285.00Sep 180.020.03$0.0333.3%43.7K0.0633.3K
$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%123.8K0.1976.6K
$282.00Sep 180.020.03$0.0333.3%77.4K0.0658.3K
$284.00Sep 180.540.57$0.555.5%59.9K0.7869.6K
$270.00Oct 161.561.58$1.571.3%53.9K0.1859.2K
$271.00Oct 161.691.71$1.701.2%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 11.9%, max 12.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$283.00Sep 18Oct 3018.2%16.2%12.3%47.9K2.4K
$284.00Sep 18Oct 3017.8%16.0%11.5%77.1K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$283.00Sep 18Oct 3018.2%16.2%12.3%123.8K76.7K
$284.00Sep 18Oct 3017.8%16.0%11.5%60.0K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 9.00, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.49$0.51$0.4981%1.04$283.49
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.50$4.50$0.5018%9.00$269.50
$260.00$255.00Oct 16$0.20$4.80$0.208%24.00$259.80
$265.00$260.00Oct 16$0.33$4.67$0.3312%14.15$264.67
$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 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$285.00$286.00Sep 25$0.44$0.44$0.5660%0.79$285.44
$284.00$285.00Oct 9$0.55$0.55$0.4551%1.22$284.55
$284.00$285.00Sep 28$0.52$0.52$0.4853%1.08$284.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.19$0.19$0.8171%0.23$281.81
$283.00$282.50Sep 21$0.17$0.17$0.3358%0.52$282.83
$281.00$280.00Sep 21$0.11$0.11$0.8981%0.12$280.89
$282.50$282.00Sep 23$0.17$0.17$0.3359%0.52$282.33
$282.50$282.00Sep 21$0.13$0.13$0.3765%0.35$282.37

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. 479 found (cheapest 0.22% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.08$0.55$0.63$283.37$284.630.22%
$283.00Sep 18$0.57$0.07$0.64$282.36$283.640.23%
$285.00Sep 18$0.03$1.51$1.54$283.46$286.540.54%
$282.00Sep 18$1.53$0.03$1.56$280.44$283.560.55%
$284.00Sep 21$0.78$1.23$2.01$281.99$286.010.71%
$283.00Sep 21$1.33$0.79$2.12$280.88$285.120.75%
$285.00Sep 21$0.40$1.84$2.24$282.76$287.240.79%
$282.50Sep 21$1.67$0.62$2.29$280.21$284.790.81%
$286.00Sep 18$0.02$2.51$2.53$283.47$288.530.89%
$281.00Sep 18$2.53$0.02$2.55$278.45$283.550.90%

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$0.08$0.03$0.11$281.89$284.11
$284.00$283.00Sep 18$0.08$0.07$0.15$282.85$284.15
$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. 360 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
269/270290/291Oct 9$0.41$0.5957%0.69$269.59$290.41
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
269/270288/289Oct 9$0.48$0.5250%0.92$269.52$288.48
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
274/275287/288Sep 30$0.47$0.5351%0.89$274.53$287.47
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46
268/269290/291Oct 23$0.51$0.4947%1.04$268.49$290.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 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
$260.00$265.00$270.00Oct 16$0.17$4.839%28.41
$282.00$283.00$284.00Sep 18$0.47$0.5372%1.13
$281.00$282.00$283.00Sep 25$0.05$0.9513%19.00
$250.00$255.00$260.00Oct 16$0.06$4.943%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.44$0.5672%1.27
$260.00$265.00$270.00Oct 16$0.17$4.8310%28.41
$283.00$284.00$285.00Sep 18$0.48$0.5274%1.08
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$255.00$260.00$265.00Oct 16$0.13$4.876%37.46

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 $-4.35, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.35$16.65
$261.00$272.001:2Sep 23-$0.84$10.16
$260.00$271.001:2Sep 24-$1.97$9.03
$250.00$263.001:2Sep 22-$7.58$5.42
$268.00$274.001:2Sep 22-$3.71$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.51$7.49
$300.00$292.001:2Sep 28-$0.53$7.47
$303.00$295.001:2Sep 22-$3.43$4.57
$310.00$300.001:2Sep 30-$6.50$3.50
$286.00$285.001:2Sep 18-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 2.50%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.100.490.2%2.50%2.68%5122
$285.00Oct 30$6.540.480.5%2.31%2.84%108207
$286.00Oct 30$6.000.460.9%2.12%3.00%4562
$287.00Oct 30$5.480.431.2%1.93%3.17%48106
$287.50Oct 30$5.240.421.4%1.85%3.26%6497
$288.00Oct 30$5.000.411.6%1.76%3.35%51108
$289.00Oct 30$4.540.391.9%1.60%3.54%8149
$284.00Oct 23$6.200.490.2%2.19%2.36%2113
$290.00Oct 30$4.110.362.3%1.45%3.74%30235
$285.00Oct 23$5.640.470.5%1.99%2.52%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 373,106
Total Puts 854,598
Put/Call Ratio 2.29
Net Difference -481,492

Prior's Put/Call Breakdown

Total Calls 376,664
Total Puts 776,781
Put/Call Ratio 2.06
Net Difference -400,117

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