Tour v528
IWM
iShares Russell 2000 ETF
$283.47 -0.69%
(9/18 15:00) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 15:15)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 1,243,059
Calls: 379,041 (30%)
Puts: 864,018 (70%)
Prior (09/17) 1,165,099
Calls: 382,067 (33%)
Puts: 783,032 (67%)
Current vs Prior +6.69%
Calls: -0.79% (Calls)
Puts: +10.34% (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 -24.92%
Calls: -36.56%
Puts: -18.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $146.48M
Calls: $26.39M (18%)
Puts: $120.09M (82%)
Prior (09/17) $161.11M
Calls: $26.84M (17%)
Puts: $134.28M (83%)
Current vs Prior -9.09%
Calls: -1.67%
Puts: -10.57%
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 -69.04%
Calls: -89.70%
Puts: -44.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 2.28
Prior (09/17) 2.05
Current vs Prior +11.22%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +21.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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% | 0.89%0.40% | 0.89%0.40% | 1.78%0.40% | 3.92%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -58.01% | -29.71%-58.02% | -29.71%-58.02% | -12.20%+8.34% | -2.55%
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 -65.54% | -43.83%-49.31% | -43.40%-72.72% | -30.98%-62.55% | -15.74%
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 -58.01% | -29.71%-58.02% | -29.71%-58.02% | -12.20%+8.34% | -2.55%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.47% | 1.21%
Calls: 5.56% | 0.78%
Puts: 3.39% | 1.63%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +21.80% | -66.30%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -7.81% | -65.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($120.09M) vs calls ($26.39M). 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
15:05BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.3538.53$38.440.5%--1.001.3K
$250.00Sep 1833.3733.53$33.450.5%21.00255
$240.00Sep 1843.3443.55$43.450.5%271.0026
$283.00Sep 232.022.03$2.030.5%6960.54111
$251.00Sep 1832.3732.53$32.450.5%21.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.4546.67$46.560.5%--1.0026
$320.00Sep 1836.4736.66$36.570.5%61.005
$319.00Sep 1835.4735.66$35.570.5%11.00--
$285.00Oct 165.585.61$5.600.5%4.9K0.5467.4K
$315.00Sep 1831.4731.64$31.560.5%21.0014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%78.9K0.202.2K
$283.00Sep 180.520.55$0.545.6%48.1K0.802.4K
$287.00Sep 210.070.08$0.0812.5%1.3K0.071.5K
$286.00Sep 210.160.17$0.175.9%2.8K0.141.0K
$289.00Sep 220.050.06$0.0616.7%7100.04482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.060.07$0.0714.3%124.6K0.2076.6K
$284.00Sep 180.580.60$0.593.4%60.2K0.8169.6K
$280.00Sep 210.170.18$0.185.6%4.1K0.127.5K
$279.00Sep 210.110.12$0.128.3%1.3K0.082.2K
$278.00Sep 210.070.08$0.0812.5%3080.051.3K

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 2111.4511.68$11.572.0%11.00--
$274.00Sep 219.469.61$9.541.6%--1.0019
$275.00Sep 218.478.70$8.592.7%31.0024
$230.00Sep 2253.3553.71$53.530.7%301.0030
$240.00Sep 2243.3643.63$43.500.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.463.67$3.575.9%1.7K1.0020.5K
$288.00Sep 184.494.57$4.531.8%16.7K1.0072.4K
$289.00Sep 185.495.57$5.531.4%1411.0039.4K
$290.00Sep 186.466.57$6.521.7%6.3K1.0032.7K
$291.00Sep 187.467.66$7.562.6%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,240 active (total vol 1.2M, top 124.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%78.9K0.202.2K
$283.00Sep 180.520.55$0.545.6%48.1K0.802.4K
$285.00Sep 180.010.02$0.0250.0%43.8K0.0433.3K
$293.00Sep 250.070.08$0.0812.5%18.4K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.5K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.060.07$0.0714.3%124.6K0.2076.6K
$282.00Sep 180.020.03$0.0333.3%77.8K0.0658.3K
$284.00Sep 180.580.60$0.593.4%60.2K0.8169.6K
$270.00Oct 161.561.59$1.581.9%53.9K0.1859.2K
$271.00Oct 161.701.72$1.711.2%44.0K0.2068.8K

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 12.1%, max 15.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.4%15.9%15.2%79.0K2.2K
$283.00Sep 18Oct 3017.7%16.2%8.9%48.2K2.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.4%15.9%15.2%60.3K69.8K
$283.00Sep 18Oct 3017.7%16.2%8.9%124.7K76.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 8.62, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.47$0.53$0.4780%1.13$283.47
$298.00$299.00Oct 16$0.11$0.89$0.1112%8.09$298.11
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$299.00$300.00Oct 23$0.13$0.87$0.1314%6.69$299.13
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.52$4.48$0.5218%8.62$269.48
$265.00$260.00Oct 16$0.32$4.68$0.3212%14.62$264.68
$260.00$255.00Oct 16$0.20$4.80$0.209%24.00$259.80
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83
$250.00$245.00Oct 23$0.12$4.88$0.126%40.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.75, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$287.00Oct 1$0.43$0.43$0.5762%0.75$286.43
$284.00$285.00Sep 28$0.52$0.52$0.4853%1.08$284.52
$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
$284.00$285.00Oct 9$0.55$0.55$0.4552%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.12$0.12$0.8881%0.14$280.88
$282.00$281.00Sep 21$0.19$0.19$0.8171%0.23$281.81
$282.50$282.00Sep 21$0.13$0.13$0.3764%0.35$282.37
$279.00$278.00Sep 23$0.12$0.12$0.8882%0.14$278.88
$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 $0.39, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.419.8%11.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.369.8%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.22% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$283.00Sep 18$0.54$0.07$0.61$282.39$283.610.22%
$284.00Sep 18$0.07$0.59$0.66$283.34$284.660.23%
$282.00Sep 18$1.52$0.03$1.55$280.45$283.550.55%
$285.00Sep 18$0.02$1.54$1.56$283.44$286.560.55%
$284.00Sep 21$0.74$1.23$1.97$282.03$285.970.69%
$283.00Sep 21$1.29$0.78$2.07$280.93$285.070.73%
$282.50Sep 21$1.62$0.62$2.24$280.26$284.740.79%
$285.00Sep 21$0.37$1.86$2.23$282.77$287.230.79%
$281.00Sep 18$2.46$0.02$2.48$278.52$283.480.87%
$282.00Sep 21$1.99$0.49$2.48$279.52$284.480.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.04% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$282.00Sep 18$0.07$0.03$0.10$281.90$284.10
$284.00$283.00Sep 18$0.07$0.07$0.14$282.86$284.14
$287.00$280.00Sep 21$0.08$0.18$0.26$279.74$287.26
$286.00$280.00Sep 21$0.17$0.18$0.35$279.65$286.35
$287.00$281.00Sep 21$0.08$0.30$0.38$280.62$287.38
$286.00$281.00Sep 21$0.17$0.30$0.47$280.53$286.47
$288.00$280.00Sep 22$0.11$0.42$0.53$279.47$288.53
$285.00$280.00Sep 21$0.37$0.18$0.55$279.45$285.55
$287.00$280.00Sep 22$0.21$0.42$0.63$279.37$287.63
$287.00$282.00Sep 21$0.08$0.49$0.57$281.43$287.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270288/289Oct 9$0.49$0.5150%0.96$269.51$288.49
272/273288/289Oct 9$0.53$0.4746%1.13$272.47$288.53
264/265291/292Oct 30$0.49$0.5150%0.96$264.51$291.49
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
271/272288/289Oct 9$0.51$0.4947%1.04$271.49$288.51
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
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
269/270289/290Oct 9$0.44$0.5654%0.79$269.56$289.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.42$0.5876%1.38
$282.00$283.00$284.00Sep 18$0.51$0.4974%0.96
$284.00$285.00$286.00Sep 18$0.05$0.9517%19.00
$260.00$265.00$270.00Oct 16$0.21$4.799%22.81
$280.00$281.00$282.00Sep 21$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$283.00$284.00$285.00Sep 18$0.43$0.5775%1.33
$282.00$283.00$284.00Sep 18$0.48$0.5274%1.08
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$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. 503 found (best net $-4.33, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.33$16.67
$261.00$272.001:2Sep 23-$0.79$10.21
$260.00$271.001:2Sep 24-$1.82$9.18
$250.00$263.001:2Sep 22-$7.54$5.46
$268.00$274.001:2Sep 22-$3.64$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.60$7.40
$300.00$292.001:2Sep 28-$0.52$7.48
$303.00$295.001:2Sep 22-$3.48$4.52
$310.00$300.001:2Sep 30-$6.50$3.50
$286.00$285.001:2Sep 18-$0.55$0.45

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%2.68%5122
$285.00Oct 30$6.500.480.5%2.29%2.83%114207
$286.00Oct 30$5.960.450.9%2.10%3.00%4562
$287.00Oct 30$5.450.431.2%1.92%3.17%48106
$287.50Oct 30$5.210.421.4%1.84%3.26%6497
$288.00Oct 30$4.970.411.6%1.75%3.35%52108
$289.00Oct 30$4.510.391.9%1.59%3.54%8149
$284.00Oct 23$6.170.490.2%2.18%2.36%2113
$290.00Oct 30$4.080.362.3%1.44%3.74%31235
$285.00Oct 23$5.620.470.5%1.98%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 379,041
Total Puts 864,018
Put/Call Ratio 2.28
Net Difference -484,977

Prior's Put/Call Breakdown

Total Calls 382,067
Total Puts 783,032
Put/Call Ratio 2.05
Net Difference -400,965

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