Tour v528
IWM
iShares Russell 2000 ETF
$283.59 -0.64%
(9/18 15:30) ◀
|
Friday, September 18, 2026 (3:35pm)
January 2026
|
▶ (9/18 15:40)
◀ 9/18 15:35 ▶

Option Volume

Detail
ℹ
Current (09/18 3:35pm) 1,303,941
Calls: 401,457 (31%)
Puts: 902,484 (69%)
Prior (09/17) 1,242,150
Calls: 403,674 (32%)
Puts: 838,476 (68%)
Current vs Prior +4.97%
Calls: -0.55% (Calls)
Puts: +7.63% (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 -21.24%
Calls: -32.81%
Puts: -14.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:35pm) $147.82M
Calls: $28.43M (19%)
Puts: $119.39M (81%)
Prior (09/17) $175.93M
Calls: $25.46M (14%)
Puts: $150.47M (86%)
Current vs Prior -15.98%
Calls: +11.66%
Puts: -20.65%
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 -68.75%
Calls: -88.90%
Puts: -44.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:35pm) 2.25
Prior (09/17) 2.08
Current vs Prior +8.23%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +20.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:35pm) 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 -60.26% | -30.02%-60.26% | -30.02%-60.26% | -12.24%+2.56% | -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 -67.38% | -44.07%-52.02% | -43.65%-74.18% | -31.01%-64.55% | -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 -60.26% | -30.02%-60.26% | -30.02%-60.26% | -12.24%+2.56% | -2.50%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.03% | 0.80%
Calls: 1.61% | 0.74%
Puts: 4.44% | 0.87%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -17.44% | -77.72%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -37.51% | -77.49%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($119.39M) vs calls ($28.43M). 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
15:35BEARISHBEARISHBEARISH
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 1,003 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.4943.64$43.570.3%271.0026
$282.00Sep 232.762.77$2.760.4%3120.6453
$245.00Sep 1838.4638.64$38.550.5%--1.001.3K
$250.00Sep 1833.4833.66$33.570.5%21.00255
$230.00Sep 2253.4553.74$53.600.5%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3546.51$46.430.3%251.0026
$315.00Sep 1831.3631.51$31.440.5%21.0014.8K
$280.00Oct 22.092.10$2.090.5%8.1K0.348.6K
$318.00Sep 1834.3434.52$34.430.5%31.00--
$319.00Sep 1835.3435.53$35.440.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 358 found (avg $0.36, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.610.62$0.621.6%49.9K0.862.4K
$287.00Sep 210.070.08$0.0812.5%1.4K0.071.5K
$286.00Sep 210.170.18$0.185.6%3.3K0.151.0K
$289.00Sep 220.050.06$0.0616.7%7200.04482
$288.00Sep 220.100.11$0.119.1%1.4K0.08574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.440.46$0.454.4%68.8K0.8269.6K
$279.00Sep 210.100.11$0.119.1%1.3K0.072.2K
$278.00Sep 210.060.07$0.0714.3%4790.051.3K
$280.00Sep 210.160.17$0.175.9%4.5K0.117.5K
$281.00Sep 210.260.27$0.273.7%5.7K0.181.3K

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 1843.4943.64$43.570.3%271.0026
$245.00Sep 1838.4638.64$38.550.5%--1.001.3K
$250.00Sep 1833.4833.66$33.570.5%21.00255
$251.00Sep 1832.4832.66$32.570.6%21.0022
$255.00Sep 1828.4628.66$28.560.7%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.3546.51$46.430.3%251.0026
$304.00Sep 1820.3320.54$20.431.0%--1.0015
$305.00Sep 1821.3521.51$21.430.7%41.001.0K
$306.00Sep 1822.3522.51$22.430.7%11.005
$310.00Sep 1826.3426.51$26.430.6%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,255 active (total vol 1.3M, top 134.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.040.05$0.0520.0%88.0K0.182.2K
$283.00Sep 180.610.62$0.621.6%49.9K0.862.4K
$285.00Sep 180.010.02$0.0250.0%45.5K0.0433.3K
$293.00Sep 250.070.08$0.0812.5%19.4K0.042.6K
$286.00Sep 180.000.01$0.01100.0%12.9K0.016.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.030.04$0.0425.0%134.9K0.1476.6K
$282.00Sep 180.010.02$0.0250.0%80.9K0.0458.3K
$284.00Sep 180.440.46$0.454.4%68.8K0.8269.6K
$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 18.2%, max 18.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.9%16.0%18.2%88.0K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.9%16.0%18.2%69.0K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 8.80, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 30$0.14$0.86$0.1416%6.14$300.14
$283.00$284.00Sep 18$0.57$0.43$0.5786%0.75$283.57
$297.50$298.00Oct 30$0.10$0.40$0.1020%4.00$297.60
$303.00$304.00Oct 30$0.11$0.89$0.1111%8.09$303.11
$297.00$298.00Oct 16$0.13$0.87$0.1314%6.69$297.13
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$0.32$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 23$0.12$4.88$0.126%40.67$249.88
$245.00$240.00Oct 30$0.12$4.88$0.125%40.67$244.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 23$0.57$0.57$0.4351%1.33$284.57
$284.00$285.00Oct 2$0.55$0.55$0.4551%1.22$284.55
$284.00$285.00Oct 1$0.54$0.54$0.4652%1.17$284.54
$284.00$285.00Oct 30$0.57$0.57$0.4350%1.33$284.57
$284.00$285.00Sep 29$0.53$0.53$0.4752%1.13$284.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.50Sep 21$0.17$0.17$0.3358%0.52$282.83
$281.00$280.00Sep 21$0.10$0.10$0.9082%0.11$280.90
$283.00$282.50Sep 23$0.19$0.19$0.3155%0.61$282.81
$282.50$282.00Sep 22$0.15$0.15$0.3562%0.43$282.35
$282.00$281.00Sep 21$0.17$0.17$0.8372%0.20$281.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

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$0.389.7%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$0.45$0.50$283.50$284.500.18%
$283.00Sep 18$0.62$0.04$0.66$282.34$283.660.23%
$285.00Sep 18$0.02$1.42$1.44$283.56$286.440.51%
$282.00Sep 18$1.58$0.02$1.60$280.40$283.600.56%
$284.00Sep 21$0.79$1.15$1.94$282.06$285.940.68%
$283.00Sep 21$1.36$0.73$2.09$280.91$285.090.74%
$285.00Sep 21$0.40$1.77$2.17$282.83$287.170.77%
$282.50Sep 21$1.69$0.56$2.25$280.25$284.750.79%
$286.00Sep 18$0.01$2.42$2.43$283.57$288.430.86%
$282.00Sep 21$2.06$0.44$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 1.66%)

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$0.11$0.39$0.50$279.50$288.50
$287.00$282.00Sep 21$0.08$0.44$0.52$281.48$287.52
$287.00$280.00Sep 22$0.22$0.39$0.61$279.39$287.61
$285.00$280.00Sep 21$0.40$0.17$0.57$279.43$285.57
$286.00$282.00Sep 21$0.18$0.44$0.62$281.38$286.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 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
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
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
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48
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
266/267290/291Oct 23$0.49$0.5149%0.96$266.51$290.49
271/272291/292Oct 23$0.53$0.4745%1.13$271.47$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 1.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.39$0.6177%1.56
$283.00$284.00$285.00Sep 18$0.54$0.4682%0.85
$260.00$265.00$270.00Oct 16$0.21$4.799%22.81
$280.00$281.00$282.00Sep 22$0.06$0.9415%15.67
$280.00$281.00$282.00Sep 21$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.39$0.6178%1.56
$283.00$284.00$285.00Sep 18$0.56$0.4482%0.79
$260.00$265.00$270.00Oct 16$0.19$4.8110%25.32
$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. 497 found (best net $-4.44, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.44$16.56
$261.00$272.001:2Sep 23-$0.86$10.14
$260.00$271.001:2Sep 24-$1.98$9.02
$250.00$263.001:2Sep 22-$7.63$5.37
$268.00$274.001:2Sep 22-$3.67$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.50$7.50
$300.00$292.001:2Sep 28-$0.51$7.49
$303.00$295.001:2Sep 22-$3.39$4.61
$310.00$300.001:2Sep 30-$6.47$3.53
$286.00$285.001:2Sep 18-$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 2.51%, 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%120207
$286.00Oct 30$6.020.460.8%2.12%2.97%4762
$287.00Oct 30$5.500.431.2%1.94%3.14%50106
$287.50Oct 30$5.250.421.4%1.85%3.23%6497
$288.00Oct 30$5.010.411.6%1.77%3.32%52108
$289.00Oct 30$4.550.391.9%1.60%3.51%11149
$284.00Oct 23$6.220.490.1%2.19%2.34%2213
$290.00Oct 30$4.120.362.3%1.45%3.71%31235
$285.00Oct 23$5.660.470.5%2.00%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 401,457
Total Puts 902,484
Put/Call Ratio 2.25
Net Difference -501,027

Prior's Put/Call Breakdown

Total Calls 403,674
Total Puts 838,476
Put/Call Ratio 2.08
Net Difference -434,802

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