Tour v528
IWM
iShares Russell 2000 ETF
$283.65 -0.62%
(9/18 15:15) ◀
|
Friday, September 18, 2026 (3:20pm)
January 2026
|
▶ (9/18 15:24)
◀ 9/18 15:20 ▶

Option Volume

Detail
ℹ
Current (09/18 3:20pm) 1,262,123
Calls: 389,969 (31%)
Puts: 872,154 (69%)
Prior (09/17) 1,198,907
Calls: 393,150 (33%)
Puts: 805,757 (67%)
Current vs Prior +5.27%
Calls: -0.81% (Calls)
Puts: +8.24% (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 -23.77%
Calls: -34.73%
Puts: -17.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:20pm) $145.05M
Calls: $28.71M (20%)
Puts: $116.34M (80%)
Prior (09/17) $168.34M
Calls: $25.78M (15%)
Puts: $142.55M (85%)
Current vs Prior -13.83%
Calls: +11.35%
Puts: -18.39%
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 -69.34%
Calls: -88.79%
Puts: -46.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:20pm) 2.24
Prior (09/17) 2.05
Current vs Prior +9.12%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +19.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:20pm) 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% | 3.93%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -58.04% | -29.48%-58.04% | -29.48%-58.04% | -12.08%+8.29% | -2.44%
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 -65.56% | -43.64%-49.34% | -43.22%-72.74% | -30.89%-62.57% | -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 -58.04% | -29.48%-58.04% | -29.48%-58.04% | -12.08%+8.29% | -2.44%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.63% | 1.16%
Calls: 4.29% | 1.43%
Puts: 6.98% | 0.88%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +53.41% | -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 +16.12% | -67.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($116.34M) vs calls ($28.71M). Extreme bearish P/C ratio of 2.24 - 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
15:20BEARISHBEARISHBEARISH
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 1,002 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1838.5838.73$38.660.4%--1.001.3K
$250.00Sep 1833.5833.73$33.660.4%21.00255
$255.00Sep 1828.5828.72$28.650.5%41.00751
$251.00Sep 1832.5632.73$32.640.5%21.0022
$270.00Oct 1615.9216.01$15.970.6%230.82356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2646.43$46.350.4%251.0026
$315.00Sep 1831.2831.42$31.350.4%21.0014.8K
$319.00Sep 1835.2635.42$35.340.5%11.00--
$318.00Sep 1834.2634.42$34.340.5%31.00--
$317.00Sep 1833.2633.42$33.340.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%84.4K0.252.2K
$283.00Sep 180.680.71$0.704.3%49.4K0.872.4K
$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%61.0K0.7669.6K
$281.00Sep 210.250.27$0.267.7%5.6K0.171.3K
$280.00Sep 210.160.17$0.175.9%4.4K0.117.5K
$279.00Sep 210.100.11$0.119.1%1.3K0.072.2K
$278.00Sep 210.070.08$0.0812.5%3340.051.3K

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
$272.00Sep 2111.6011.85$11.732.1%11.00--
$274.00Sep 219.619.85$9.732.5%--1.0019
$275.00Sep 218.618.83$8.722.5%31.0024
$276.00Sep 217.637.85$7.742.8%--1.00739
$230.00Sep 2253.5053.86$53.680.7%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.303.42$3.363.6%1.7K1.0020.5K
$288.00Sep 184.314.41$4.362.3%16.7K1.0072.4K
$289.00Sep 185.315.42$5.372.0%1441.0039.4K
$290.00Sep 186.286.41$6.352.0%6.3K1.0032.7K
$291.00Sep 187.287.42$7.351.9%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,247 active (total vol 1.3M, top 126.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.080.09$0.0911.1%84.4K0.252.2K
$283.00Sep 180.680.71$0.704.3%49.4K0.872.4K
$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 180.030.04$0.0425.0%126.8K0.1376.6K
$282.00Sep 180.010.02$0.0250.0%78.3K0.0458.3K
$284.00Sep 180.410.44$0.437.0%61.0K0.7669.6K
$270.00Oct 161.551.57$1.561.3%53.9K0.1859.2K
$271.00Oct 161.681.71$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 10.3%, max 10.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.6%16.0%10.3%84.5K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.6%16.0%10.3%61.1K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 9.00, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.61$0.39$0.6187%0.64$283.61
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
$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
$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$0.50$4.50$0.5018%9.00$269.50
$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 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 1.22, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 23$0.55$0.55$0.4552%1.22$285.55
$284.00$285.00Oct 2$0.55$0.55$0.4551%1.22$284.55
$284.00$285.00Sep 28$0.53$0.53$0.4752%1.13$284.53
$285.00$286.00Oct 2$0.50$0.50$0.5056%1.00$285.50
$285.00$286.00Oct 30$0.55$0.55$0.4552%1.22$285.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.50$282.00Sep 21$0.13$0.13$0.3767%0.35$282.37
$283.00$282.50Sep 21$0.16$0.16$0.3460%0.47$282.84
$282.00$281.00Sep 21$0.17$0.17$0.8373%0.20$281.83
$282.50$282.00Sep 23$0.16$0.16$0.3460%0.47$282.34
$280.00$279.00Sep 22$0.11$0.11$0.8982%0.12$279.89

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$0.399.8%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. 480 found (cheapest 0.18% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.09$0.43$0.52$283.48$284.520.18%
$283.00Sep 18$0.70$0.04$0.74$282.26$283.740.26%
$285.00Sep 18$0.02$1.39$1.41$283.59$286.410.50%
$282.00Sep 18$1.67$0.02$1.69$280.31$283.690.60%
$284.00Sep 21$0.83$1.13$1.96$282.04$285.960.69%
$283.00Sep 21$1.40$0.72$2.12$280.88$285.120.75%
$285.00Sep 21$0.43$1.74$2.17$282.83$287.170.77%
$282.50Sep 21$1.74$0.56$2.30$280.20$284.800.81%
$286.00Sep 18$0.02$2.37$2.39$283.61$288.390.84%
$282.00Sep 21$2.12$0.43$2.55$279.45$284.550.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.05% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$283.00Sep 18$0.09$0.04$0.13$282.87$284.13
$287.00$280.00Sep 21$0.09$0.17$0.26$279.74$287.26
$287.00$281.00Sep 21$0.09$0.26$0.35$280.65$287.35
$286.00$280.00Sep 21$0.20$0.17$0.37$279.63$286.37
$286.00$281.00Sep 21$0.20$0.26$0.46$280.54$286.46
$288.00$280.00Sep 22$0.12$0.39$0.51$279.49$288.51
$287.00$282.00Sep 21$0.09$0.43$0.52$281.48$287.52
$287.00$280.00Sep 22$0.24$0.39$0.63$279.37$287.63
$286.00$282.00Sep 21$0.20$0.43$0.63$281.37$286.63
$285.00$280.00Sep 21$0.43$0.17$0.60$279.40$285.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
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
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
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50
270/271290/291Oct 23$0.54$0.4644%1.17$270.46$290.54
267/268291/292Oct 30$0.52$0.4846%1.08$267.48$291.52
270/271291/292Oct 30$0.56$0.4442%1.27$270.44$291.56
268/269291/292Oct 30$0.53$0.4745%1.13$268.47$291.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.36$0.6471%1.78
$283.00$284.00$285.00Sep 18$0.54$0.4683%0.85
$284.00$285.00$286.00Sep 18$0.07$0.9322%13.29
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$271.00$273.00$275.00Oct 23$0.05$1.957%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.37$0.6372%1.70
$283.00$284.00$285.00Sep 18$0.57$0.4383%0.75
$260.00$265.00$270.00Oct 16$0.18$4.8210%26.78
$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. 504 found (best net $-4.58, 495 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.58$16.42
$261.00$272.001:2Sep 23-$0.98$10.02
$260.00$271.001:2Sep 24-$2.06$8.94
$250.00$263.001:2Sep 22-$7.74$5.26
$268.00$274.001:2Sep 22-$3.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.43$7.57
$300.00$292.001:2Sep 28-$0.39$7.61
$303.00$295.001:2Sep 22-$3.29$4.71
$310.00$300.001:2Sep 30-$6.34$3.66
$286.00$285.001:2Sep 18-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.52%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.160.500.1%2.52%2.65%5122
$285.00Oct 30$6.600.480.5%2.33%2.80%116207
$286.00Oct 30$6.050.460.8%2.13%2.96%4762
$287.00Oct 30$5.530.431.2%1.95%3.13%48106
$287.50Oct 30$5.280.421.4%1.86%3.22%6497
$288.00Oct 30$5.040.411.5%1.78%3.31%52108
$289.00Oct 30$4.580.391.9%1.61%3.50%8149
$290.00Oct 30$4.150.372.2%1.46%3.70%31235
$284.00Oct 23$6.270.500.1%2.21%2.33%2113
$285.00Oct 23$5.700.470.5%2.01%2.49%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 389,969
Total Puts 872,154
Put/Call Ratio 2.24
Net Difference -482,185

Prior's Put/Call Breakdown

Total Calls 393,150
Total Puts 805,757
Put/Call Ratio 2.05
Net Difference -412,607

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