Tour v528
IWM
iShares Russell 2000 ETF
$283.68 -0.61%
(9/18 15:05) ◀
|
Friday, September 18, 2026 (3:15pm)
January 2026
|
▶ (9/18 15:15)
◀ 9/18 15:15 ▶

Option Volume

Detail
ℹ
Current (09/18 3:15pm) 1,257,785
Calls: 387,291 (31%)
Puts: 870,494 (69%)
Prior (09/17) 1,165,099
Calls: 382,067 (33%)
Puts: 783,032 (67%)
Current vs Prior +7.96%
Calls: +1.37% (Calls)
Puts: +11.17% (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 -24.03%
Calls: -35.18%
Puts: -17.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:15pm) $144.69M
Calls: $28.85M (20%)
Puts: $115.85M (80%)
Prior (09/17) $161.11M
Calls: $26.84M (17%)
Puts: $134.28M (83%)
Current vs Prior -10.19%
Calls: +7.50%
Puts: -13.73%
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 -69.41%
Calls: -88.74%
Puts: -46.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:15pm) 2.25
Prior (09/17) 2.05
Current vs Prior +9.67%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +20.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:15pm) 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% | 1.78%0.41% | 3.93%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -57.30% | -28.93%-57.30% | -28.93%-57.30% | -12.09%+10.19% | -2.45%
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 -64.95% | -43.20%-48.45% | -42.77%-72.26% | -30.90%-61.91% | -15.65%
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 -57.30% | -28.93%-57.30% | -28.93%-57.30% | -12.09%+10.19% | -2.45%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.88% | 0.79%
Calls: 2.78% | 0.70%
Puts: 6.98% | 0.88%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +32.97% | -77.99%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +0.65% | -77.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($115.85M) vs calls ($28.85M). Extreme bearish P/C ratio of 2.25 - 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
15:15BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Sep 232.472.48$2.480.4%6340.6013
$240.00Sep 1843.5343.73$43.630.5%271.0026
$245.00Sep 1838.5438.73$38.640.5%--1.001.3K
$270.00Oct 1615.9416.02$15.980.5%230.82356
$250.00Sep 1833.5533.73$33.640.5%21.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2746.47$46.370.4%251.0026
$310.00Sep 1826.2826.42$26.350.5%--1.008.0K
$320.00Sep 1836.2736.47$36.370.5%61.005
$284.00Sep 231.791.80$1.800.6%5260.541.2K
$319.00Sep 1835.2735.47$35.370.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 367 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.100.11$0.119.1%83.0K0.252.2K
$283.00Sep 180.710.73$0.722.8%48.9K0.862.4K
$287.00Sep 210.080.09$0.0911.1%1.3K0.081.5K
$286.00Sep 210.190.20$0.205.0%3.1K0.161.0K
$289.00Sep 220.060.07$0.0714.3%7200.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.410.44$0.437.0%60.8K0.7569.6K
$278.00Sep 210.060.07$0.0714.3%3330.051.3K
$280.00Sep 210.160.17$0.175.9%4.4K0.117.5K
$279.00Sep 210.100.11$0.119.1%1.3K0.072.2K
$281.00Sep 210.260.27$0.273.7%5.6K0.181.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 519 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.5343.73$43.630.5%271.0026
$245.00Sep 1838.5438.73$38.640.5%--1.001.3K
$250.00Sep 1833.5533.73$33.640.5%21.00255
$251.00Sep 1832.5432.73$32.640.6%21.0022
$255.00Sep 1828.5528.73$28.640.6%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2746.47$46.370.4%251.0026
$304.00Sep 1820.2720.48$20.381.0%--1.0015
$305.00Sep 1821.2721.47$21.370.9%21.001.0K
$306.00Sep 1822.2722.47$22.370.9%11.005
$310.00Sep 1826.2826.42$26.350.5%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,244 active (total vol 1.2M, top 126.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.100.11$0.119.1%83.0K0.252.2K
$283.00Sep 180.710.73$0.722.8%48.9K0.862.4K
$285.00Sep 180.010.02$0.0250.0%44.5K0.0533.3K
$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 180.040.05$0.0520.0%126.5K0.1576.6K
$282.00Sep 180.010.02$0.0250.0%78.3K0.0458.3K
$284.00Sep 180.410.44$0.437.0%60.8K0.7569.6K
$270.00Oct 161.541.57$1.561.9%53.9K0.1859.2K
$271.00Oct 161.671.70$1.691.8%44.0K0.1968.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 15.5%, max 15.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.5%16.0%15.5%83.1K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.5%16.0%15.5%60.9K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 8.80, avg 3.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.61$0.39$0.6186%0.64$283.61
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
$303.00$304.00Oct 30$0.11$0.89$0.1112%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$0.31$4.69$0.3112%15.13$264.69
$250.00$245.00Oct 30$0.17$4.83$0.177%28.41$249.83
$260.00$255.00Oct 16$0.21$4.79$0.218%22.81$259.79
$255.00$250.00Oct 16$0.13$4.87$0.136%37.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 1.17, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 29$0.54$0.54$0.4652%1.17$284.54
$284.00$285.00Oct 9$0.56$0.56$0.4451%1.27$284.56
$284.00$285.00Oct 2$0.55$0.55$0.4551%1.22$284.55
$284.00$285.00Oct 23$0.57$0.57$0.4350%1.33$284.57
$284.00$285.00Sep 28$0.53$0.53$0.4752%1.13$284.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.10$0.10$0.9082%0.11$280.90
$282.00$281.00Sep 21$0.17$0.17$0.8373%0.20$281.83
$282.50$282.00Sep 21$0.12$0.12$0.3867%0.32$282.38
$283.00$282.50Sep 22$0.17$0.17$0.3357%0.52$282.83
$283.00$282.50Sep 23$0.18$0.18$0.3256%0.56$282.82

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$0.399.8%11.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.359.8%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.19% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.11$0.43$0.54$283.46$284.540.19%
$283.00Sep 18$0.72$0.05$0.77$282.23$283.770.27%
$285.00Sep 18$0.02$1.34$1.36$283.64$286.360.48%
$282.00Sep 18$1.64$0.02$1.66$280.34$283.660.59%
$284.00Sep 21$0.84$1.13$1.97$282.03$285.970.69%
$283.00Sep 21$1.42$0.71$2.13$280.87$285.130.75%
$285.00Sep 21$0.44$1.72$2.16$282.84$287.160.76%
$282.50Sep 21$1.76$0.56$2.32$280.18$284.820.82%
$286.00Sep 18$0.02$2.38$2.40$283.60$288.400.85%
$282.00Sep 21$2.14$0.44$2.58$279.42$284.580.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.06% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$283.00Sep 18$0.11$0.05$0.16$282.84$284.16
$287.00$280.00Sep 21$0.09$0.17$0.26$279.74$287.26
$286.00$280.00Sep 21$0.20$0.17$0.37$279.63$286.37
$287.00$281.00Sep 21$0.09$0.27$0.36$280.64$287.36
$286.00$281.00Sep 21$0.20$0.27$0.47$280.53$286.47
$288.00$280.00Sep 22$0.13$0.39$0.52$279.48$288.52
$287.00$282.00Sep 21$0.09$0.44$0.53$281.47$287.53
$287.00$280.00Sep 22$0.25$0.39$0.64$279.36$287.64
$286.00$282.00Sep 21$0.20$0.44$0.64$281.36$286.64
$285.00$280.00Sep 21$0.44$0.17$0.61$279.39$285.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
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
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45
271/272289/290Oct 9$0.47$0.5351%0.89$271.53$289.47
270/271289/290Oct 16$0.52$0.4846%1.08$270.48$289.52
273/274289/290Oct 16$0.57$0.4341%1.33$273.43$289.57
266/267291/292Oct 23$0.46$0.5452%0.85$266.54$291.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.31$0.6970%2.23
$283.00$284.00$285.00Sep 18$0.52$0.4881%0.92
$284.00$285.00$286.00Sep 18$0.09$0.9122%10.11
$280.00$281.00$282.00Sep 22$0.06$0.9415%15.67
$280.00$281.00$282.00Sep 21$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.35$0.6570%1.86
$283.00$284.00$285.00Sep 18$0.53$0.4781%0.89
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$286.00$287.00$288.00Sep 22$0.05$0.9515%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 504 found (best net $-4.57, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.57$16.43
$261.00$272.001:2Sep 23-$0.99$10.01
$260.00$271.001:2Sep 24-$2.08$8.92
$250.00$263.001:2Sep 22-$7.73$5.27
$268.00$274.001:2Sep 22-$3.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.44$7.56
$300.00$292.001:2Sep 28-$0.42$7.58
$303.00$295.001:2Sep 22-$3.28$4.72
$310.00$300.001:2Sep 30-$6.36$3.64
$286.00$285.001:2Sep 18-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.53%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.170.500.1%2.53%2.64%5122
$285.00Oct 30$6.600.480.5%2.33%2.79%115207
$286.00Oct 30$6.060.460.8%2.14%2.95%4762
$287.00Oct 30$5.540.431.2%1.95%3.12%48106
$287.50Oct 30$5.290.421.4%1.86%3.21%6497
$288.00Oct 30$5.050.411.5%1.78%3.30%52108
$289.00Oct 30$4.590.391.9%1.62%3.49%8149
$290.00Oct 30$4.150.372.2%1.46%3.69%31235
$284.00Oct 23$6.280.500.1%2.21%2.33%2113
$285.00Oct 23$5.710.470.5%2.01%2.48%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 387,291
Total Puts 870,494
Put/Call Ratio 2.25
Net Difference -483,203

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