Tour v528
IWM
iShares Russell 2000 ETF
$283.65 -0.62%
(9/18 15:24) ◀
|
Friday, September 18, 2026 (3:25pm)
January 2026
|
▶ (9/18 15:30)
◀ 9/18 15:25 ▶

Option Volume

Detail
ℹ
Current (09/18 3:25pm) 1,274,387
Calls: 392,685 (31%)
Puts: 881,702 (69%)
Prior (09/17) 1,208,230
Calls: 395,723 (33%)
Puts: 812,507 (67%)
Current vs Prior +5.48%
Calls: -0.77% (Calls)
Puts: +8.52% (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 -23.03%
Calls: -34.28%
Puts: -16.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:25pm) $145.16M
Calls: $28.70M (20%)
Puts: $116.46M (80%)
Prior (09/17) $172.85M
Calls: $25.16M (15%)
Puts: $147.69M (85%)
Current vs Prior -16.02%
Calls: +14.05%
Puts: -21.14%
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 -69.32%
Calls: -88.79%
Puts: -46.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:25pm) 2.25
Prior (09/17) 2.05
Current vs Prior +9.36%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +20.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:25pm) 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 0.39% | 0.89%0.39% | 0.89%0.39% | 1.78%0.39% | 3.93%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -58.78% | -29.76%-58.78% | -29.76%-58.78% | -11.91%+6.36% | -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 -66.17% | -43.86%-50.24% | -43.44%-73.22% | -30.75%-63.23% | -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 -58.78% | -29.76%-58.78% | -29.76%-58.78% | -11.91%+6.36% | -2.44%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.58% | 1.16%
Calls: 4.29% | 1.44%
Puts: 4.88% | 0.88%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +24.80% | -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 -5.54% | -67.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($116.46M) vs calls ($28.70M). 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
15:25BEARISHBEARISHBEARISH
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 975 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.792.80$2.800.4%3120.6553
$245.00Sep 1838.5838.72$38.650.4%--1.001.3K
$250.00Sep 1833.5833.73$33.660.4%21.00255
$251.00Sep 1832.5832.73$32.660.5%21.0022
$283.00Sep 232.122.13$2.130.5%7130.56111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.2746.42$46.350.3%251.0026
$319.00Sep 1835.2735.42$35.350.4%11.00--
$318.00Sep 1834.2734.42$34.350.4%31.00--
$315.00Sep 1831.2831.42$31.350.4%21.0014.8K
$317.00Sep 1833.2733.42$33.350.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 320 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%85.4K0.212.2K
$283.00Sep 180.680.71$0.704.3%49.5K0.872.4K
$287.00Sep 210.080.09$0.0911.1%1.3K0.081.5K
$286.00Sep 210.190.20$0.205.0%3.1K0.161.0K
$288.00Sep 220.110.12$0.128.3%1.4K0.08574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.400.42$0.414.9%63.7K0.7969.6K
$280.00Sep 210.150.16$0.166.3%4.4K0.117.5K
$278.00Sep 210.060.07$0.0714.3%3550.051.3K
$279.00Sep 210.100.11$0.119.1%1.3K0.072.2K
$281.00Sep 210.250.26$0.263.8%5.6K0.171.3K

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 2111.6311.84$11.741.8%11.00--
$274.00Sep 219.639.84$9.742.2%--1.0019
$275.00Sep 218.628.84$8.732.5%61.0024
$276.00Sep 217.647.84$7.742.6%--1.00739
$230.00Sep 2253.5353.85$53.690.6%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.323.42$3.373.0%1.7K1.0020.5K
$288.00Sep 184.324.42$4.372.3%16.7K1.0072.4K
$289.00Sep 185.285.42$5.352.6%1441.0039.4K
$290.00Sep 186.296.39$6.341.6%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. 1,251 active (total vol 1.3M, top 129.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%85.4K0.212.2K
$283.00Sep 180.680.71$0.704.3%49.5K0.872.4K
$285.00Sep 180.010.02$0.0250.0%45.0K0.0533.3K
$293.00Sep 250.080.09$0.0911.1%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%129.8K0.1376.6K
$282.00Sep 180.010.02$0.0250.0%78.5K0.0458.3K
$284.00Sep 180.400.42$0.414.9%63.7K0.7969.6K
$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 2.5%, max 2.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.4%16.0%2.5%85.5K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.4%16.0%2.5%63.8K69.8K

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 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.63$0.37$0.6387%0.59$283.63
$293.00$294.00Oct 2$0.10$0.90$0.1012%9.00$293.10
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
$300.00$301.00Oct 30$0.15$0.85$0.1516%5.67$300.15
$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
$285.00$286.00Oct 16$0.54$0.54$0.4653%1.17$285.54
$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$285.00Sep 28$0.53$0.53$0.4752%1.13$284.53
$284.00$285.00Sep 30$0.54$0.54$0.4652%1.17$284.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.10$0.10$0.9083%0.11$280.90
$282.00$281.00Sep 21$0.17$0.17$0.8373%0.20$281.83
$281.00$280.00Sep 22$0.17$0.17$0.8376%0.20$280.83
$275.00$274.00Sep 29$0.11$0.11$0.8985%0.12$274.89
$282.50$282.00Sep 22$0.15$0.15$0.3562%0.43$282.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.399.7%11.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.379.7%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.17% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.07$0.41$0.48$283.52$284.480.17%
$283.00Sep 18$0.70$0.04$0.74$282.26$283.740.26%
$285.00Sep 18$0.02$1.36$1.38$283.62$286.380.49%
$282.00Sep 18$1.66$0.02$1.68$280.32$283.680.59%
$284.00Sep 21$0.82$1.13$1.95$282.05$285.950.69%
$283.00Sep 21$1.39$0.70$2.09$280.91$285.090.74%
$285.00Sep 21$0.42$1.73$2.15$282.85$287.150.76%
$282.50Sep 21$1.74$0.55$2.29$280.21$284.790.81%
$286.00Sep 18$0.02$2.38$2.40$283.60$288.400.85%
$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 0.04% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$283.00Sep 18$0.07$0.04$0.11$282.89$284.11
$287.00$280.00Sep 21$0.09$0.16$0.25$279.75$287.25
$287.00$281.00Sep 21$0.09$0.26$0.35$280.65$287.35
$286.00$280.00Sep 21$0.20$0.16$0.36$279.64$286.36
$286.00$281.00Sep 21$0.20$0.26$0.46$280.54$286.46
$288.00$280.00Sep 22$0.12$0.38$0.50$279.50$288.50
$287.00$282.00Sep 21$0.09$0.43$0.52$281.48$287.52
$287.00$280.00Sep 22$0.24$0.38$0.62$279.38$287.62
$285.00$280.00Sep 21$0.42$0.16$0.58$279.42$285.58
$286.00$282.00Sep 21$0.20$0.43$0.63$281.37$286.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
265/266290/291Oct 23$0.49$0.5150%0.96$265.51$290.49
263/264291/292Oct 30$0.49$0.5150%0.96$263.51$291.49
274/275287/288Sep 29$0.44$0.5654%0.79$274.56$287.44
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
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
267/268291/292Oct 30$0.52$0.4846%1.08$267.48$291.52
274/275288/289Sep 29$0.38$0.6260%0.61$274.62$288.38
265/266291/292Oct 23$0.45$0.5553%0.82$265.55$291.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 2.03, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.33$0.6775%2.03
$283.00$284.00$285.00Sep 18$0.58$0.4283%0.72
$284.00$285.00$286.00Sep 18$0.05$0.9518%19.00
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.35$0.6575%1.86
$283.00$284.00$285.00Sep 18$0.58$0.4282%0.72
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.20$4.8010%24.00
$250.00$255.00$260.00Oct 16$0.08$4.924%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 497 found (best net $-4.54, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.54$16.46
$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-$7.74$5.26
$268.00$274.001:2Sep 22-$3.76$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.44$7.56
$300.00$292.001:2Sep 28-$0.36$7.64
$303.00$295.001:2Sep 22-$3.26$4.74
$310.00$300.001:2Sep 30-$6.34$3.66
$286.00$285.001:2Sep 18-$0.34$0.66

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$5.540.431.2%1.95%3.13%48106
$287.50Oct 30$5.290.421.4%1.86%3.22%6497
$288.00Oct 30$5.050.411.5%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 392,685
Total Puts 881,702
Put/Call Ratio 2.25
Net Difference -489,017

Prior's Put/Call Breakdown

Total Calls 395,723
Total Puts 812,507
Put/Call Ratio 2.05
Net Difference -416,784

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