Tour v528
IWM
iShares Russell 2000 ETF
$283.57 -0.65%
(9/18 15:25) ◀
|
Friday, September 18, 2026 (3:30pm)
January 2026
|
▶ (9/18 15:35)
◀ 9/18 15:30 ▶

Option Volume

Detail
ℹ
Current (09/18 3:30pm) 1,285,305
Calls: 395,034 (31%)
Puts: 890,271 (69%)
Prior (09/17) 1,227,084
Calls: 400,790 (33%)
Puts: 826,294 (67%)
Current vs Prior +4.74%
Calls: -1.44% (Calls)
Puts: +7.74% (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 -22.37%
Calls: -33.88%
Puts: -15.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:30pm) $146.44M
Calls: $27.71M (19%)
Puts: $118.73M (81%)
Prior (09/17) $174.22M
Calls: $25.43M (15%)
Puts: $148.79M (85%)
Current vs Prior -15.95%
Calls: +8.95%
Puts: -20.21%
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 -69.05%
Calls: -89.18%
Puts: -45.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:30pm) 2.25
Prior (09/17) 2.06
Current vs Prior +9.31%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +20.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:30pm) 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 0.38% | 0.89%0.38% | 0.89%0.38% | 1.78%0.38% | 3.92%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -59.89% | -30.01%-59.88% | -30.02%-59.88% | -12.05%+3.53% | -2.50%
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 -67.07% | -44.07%-51.56% | -43.65%-73.94% | -30.87%-64.21% | -15.70%
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 -59.89% | -30.01%-59.88% | -30.02%-59.88% | -12.05%+3.53% | -2.50%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 1.17%
Calls: 4.92% | 1.49%
Puts: 8.51% | 0.85%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +82.83% | -67.41%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +38.39% | -67.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($118.73M) vs calls ($27.71M). 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
15:30BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Sep 232.742.75$2.750.4%3120.6453
$282.50Sep 232.402.41$2.410.4%6520.6013
$240.00Sep 1843.5043.69$43.600.4%271.0026
$245.00Sep 1838.5038.67$38.590.4%--1.001.3K
$283.00Sep 232.082.09$2.090.5%7130.55111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3146.50$46.410.4%251.0026
$319.00Sep 1835.3235.50$35.410.5%11.00--
$320.00Sep 1836.3136.50$36.410.5%61.005
$318.00Sep 1834.3234.50$34.410.5%31.00--
$317.00Sep 1833.3233.50$33.410.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.36, cheapest $0.47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.590.62$0.614.9%49.8K0.862.4K
$287.00Sep 210.070.08$0.0812.5%1.3K0.071.5K
$286.00Sep 210.170.18$0.185.6%3.3K0.151.0K
$289.00Sep 220.060.07$0.0714.3%7200.05482
$285.00Sep 210.390.40$0.402.5%9.2K0.27766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.450.49$0.478.5%66.3K0.8369.6K
$279.00Sep 210.090.10$0.1010.0%1.3K0.072.2K
$278.00Sep 210.060.07$0.0714.3%4050.051.3K
$280.00Sep 210.160.17$0.175.9%4.5K0.117.5K
$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
$272.00Sep 2111.5311.76$11.652.0%11.00--
$274.00Sep 219.549.76$9.652.3%--1.0019
$275.00Sep 218.548.76$8.652.5%61.0024
$276.00Sep 217.567.77$7.662.7%--1.00739
$230.00Sep 2253.5053.77$53.640.5%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.373.50$3.443.8%1.7K1.0020.5K
$288.00Sep 184.394.50$4.452.5%16.7K1.0072.4K
$289.00Sep 185.395.50$5.452.0%1491.0039.4K
$290.00Sep 186.376.50$6.442.0%6.3K1.0032.7K
$291.00Sep 187.377.50$7.441.7%1361.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,253 active (total vol 1.3M, top 131.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.040.05$0.0520.0%86.4K0.182.2K
$283.00Sep 180.590.62$0.614.9%49.8K0.862.4K
$285.00Sep 180.010.02$0.0250.0%45.2K0.0433.3K
$293.00Sep 250.070.08$0.0812.5%18.4K0.042.6K
$286.00Sep 180.010.02$0.0250.0%12.7K0.036.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.030.04$0.0425.0%131.0K0.1476.6K
$282.00Sep 180.010.02$0.0250.0%80.8K0.0458.3K
$284.00Sep 180.450.49$0.478.5%66.3K0.8369.6K
$270.00Oct 161.541.57$1.561.9%53.9K0.1859.2K
$271.00Oct 161.681.70$1.691.2%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. 2 strikes (avg 12.1%, max 12.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.9%16.0%12.1%86.4K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.9%16.0%12.1%66.4K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 385 found (best R:R 8.80, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$284.00Sep 18$0.56$0.44$0.5686%0.79$283.56
$296.00$297.00Oct 9$0.10$0.90$0.1011%9.00$296.10
$292.50$293.00Oct 9$0.10$0.40$0.1020%4.00$292.60
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
$303.00$304.00Oct 30$0.11$0.89$0.1111%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. 280 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 2$0.55$0.55$0.4551%1.22$284.55
$284.00$285.00Oct 30$0.57$0.57$0.4350%1.33$284.57
$285.00$286.00Sep 30$0.48$0.48$0.5257%0.92$285.48
$285.00$286.00Oct 23$0.54$0.54$0.4653%1.17$285.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.50Sep 21$0.17$0.17$0.3358%0.52$282.83
$282.00$281.00Sep 21$0.18$0.18$0.8272%0.22$281.82
$282.50$282.00Sep 23$0.17$0.17$0.3360%0.52$282.33
$281.00$280.00Sep 21$0.10$0.10$0.9082%0.11$280.90
$280.00$279.00Sep 23$0.16$0.16$0.8478%0.19$279.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.409.8%11.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.379.8%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$0.05$0.47$0.52$283.48$284.520.18%
$283.00Sep 18$0.61$0.04$0.65$282.35$283.650.23%
$285.00Sep 18$0.02$1.46$1.48$283.52$286.480.52%
$282.00Sep 18$1.58$0.02$1.60$280.40$283.600.56%
$284.00Sep 21$0.78$1.17$1.95$282.05$285.950.69%
$283.00Sep 21$1.34$0.74$2.08$280.92$285.080.73%
$285.00Sep 21$0.40$1.78$2.18$282.82$287.180.77%
$282.50Sep 21$1.68$0.57$2.25$280.25$284.750.79%
$286.00Sep 18$0.02$2.44$2.46$283.54$288.460.87%
$282.00Sep 21$2.05$0.45$2.50$279.50$284.500.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.03% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$284.00$283.00Sep 18$0.05$0.04$0.09$282.91$284.09
$287.00$280.00Sep 21$0.08$0.17$0.25$279.75$287.25
$286.00$280.00Sep 21$0.18$0.17$0.35$279.65$286.35
$287.00$281.00Sep 21$0.08$0.27$0.35$280.65$287.35
$286.00$281.00Sep 21$0.18$0.27$0.45$280.55$286.45
$288.00$280.00Sep 22$0.12$0.39$0.51$279.49$288.51
$287.00$280.00Sep 22$0.23$0.39$0.62$279.38$287.62
$285.00$280.00Sep 21$0.40$0.17$0.57$279.43$285.57
$287.00$282.00Sep 21$0.08$0.45$0.53$281.47$287.53
$286.00$282.00Sep 21$0.18$0.45$0.63$281.37$286.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.82, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
272/273288/289Oct 2$0.45$0.5554%0.82$272.55$288.45
271/272288/289Oct 9$0.52$0.4847%1.08$271.48$288.52
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
266/267291/292Oct 23$0.47$0.5352%0.89$266.53$291.47
272/273287/288Oct 2$0.49$0.5150%0.96$272.51$287.49
267/268291/292Oct 23$0.48$0.5251%0.92$267.52$291.48
268/269291/292Oct 23$0.49$0.5150%0.96$268.51$291.49
263/264291/292Oct 30$0.48$0.5250%0.92$263.52$291.48
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.41$0.5978%1.44
$283.00$284.00$285.00Sep 18$0.53$0.4782%0.89
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$250.00$255.00$260.00Oct 16$0.05$4.953%99.00
$282.00$283.00$284.00Sep 25$0.05$0.9514%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.41$0.5978%1.44
$283.00$284.00$285.00Sep 18$0.56$0.4482%0.79
$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. 498 found (best net $-4.45, 489 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.45$16.55
$261.00$272.001:2Sep 23-$0.90$10.10
$260.00$271.001:2Sep 24-$2.00$9.00
$250.00$263.001:2Sep 22-$7.66$5.34
$268.00$274.001:2Sep 22-$3.73$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.55$7.45
$300.00$292.001:2Sep 28-$0.45$7.55
$303.00$295.001:2Sep 22-$3.38$4.62
$310.00$300.001:2Sep 30-$6.45$3.55
$286.00$285.001:2Sep 18-$0.48$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 2.51%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.120.500.1%2.51%2.66%5122
$285.00Oct 30$6.550.480.5%2.31%2.81%116207
$286.00Oct 30$6.010.460.9%2.12%2.98%4762
$287.00Oct 30$5.500.431.2%1.94%3.15%50106
$287.50Oct 30$5.250.421.4%1.85%3.24%6497
$288.00Oct 30$5.010.411.6%1.77%3.33%52108
$289.00Oct 30$4.550.391.9%1.60%3.52%8149
$284.00Oct 23$6.220.490.1%2.19%2.35%2213
$290.00Oct 30$4.120.362.3%1.45%3.72%31235
$285.00Oct 23$5.660.470.5%2.00%2.50%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 395,034
Total Puts 890,271
Put/Call Ratio 2.25
Net Difference -495,237

Prior's Put/Call Breakdown

Total Calls 400,790
Total Puts 826,294
Put/Call Ratio 2.06
Net Difference -425,504

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