Tour v528
IWM
iShares Russell 2000 ETF
$283.74 -0.59%
(9/18 15:35) ◀
|
Friday, September 18, 2026 (3:40pm)
January 2026
|
▶ (9/18 15:45)
◀ 9/18 15:40 ▶

Option Volume

Detail
ℹ
Current (09/18 3:40pm) 1,313,757
Calls: 404,369 (31%)
Puts: 909,388 (69%)
Prior (09/17) 1,252,699
Calls: 408,705 (33%)
Puts: 843,994 (67%)
Current vs Prior +4.87%
Calls: -1.06% (Calls)
Puts: +7.75% (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 -20.65%
Calls: -32.32%
Puts: -14.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:40pm) $145.83M
Calls: $30.28M (21%)
Puts: $115.55M (79%)
Prior (09/17) $175.47M
Calls: $26.11M (15%)
Puts: $149.36M (85%)
Current vs Prior -16.89%
Calls: +15.99%
Puts: -22.64%
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 -69.17%
Calls: -88.18%
Puts: -46.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:40pm) 2.25
Prior (09/17) 2.06
Current vs Prior +8.90%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +20.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:40pm) 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% | 0.88%0.38% | 0.88%0.38% | 1.77%0.38% | 3.92%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -59.54% | -30.34%-59.53% | -30.34%-59.53% | -12.46%+4.43% | -2.64%
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 -66.79% | -44.33%-51.14% | -43.90%-73.71% | -31.19%-63.90% | -15.82%
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 -59.54% | -30.34%-59.53% | -30.34%-59.53% | -12.46%+4.43% | -2.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 0.81%
Calls: 1.30% | 0.69%
Puts: 6.25% | 0.94%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +2.72% | -77.44%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -22.25% | -77.21%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($115.55M) vs calls ($30.28M). 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
15:40BEARISHBEARISHBEARISH
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 995 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Sep 232.502.51$2.510.4%6540.6113
$283.00Sep 232.172.18$2.170.5%7130.57111
$270.00Oct 1615.9716.06$16.020.6%230.82356
$265.00Oct 3021.6221.75$21.690.6%--0.8455
$272.00Oct 1614.2514.34$14.300.6%300.79106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 162.982.99$2.990.3%5270.3325.6K
$280.00Oct 304.854.87$4.860.4%1500.40240
$275.00Oct 162.312.32$2.320.4%34.3K0.2673.9K
$281.00Oct 163.853.87$3.860.5%6850.4132.1K
$330.00Sep 1846.0946.43$46.260.7%251.0026

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 356 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%88.6K0.262.2K
$283.00Sep 180.760.77$0.771.3%50.3K0.892.4K
$287.00Sep 210.070.08$0.0812.5%1.4K0.071.5K
$286.00Sep 210.190.20$0.205.0%3.3K0.161.0K
$289.00Sep 220.060.07$0.0714.3%7200.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.310.33$0.326.3%69.3K0.7469.6K
$281.00Sep 210.220.24$0.238.7%5.7K0.161.3K
$280.00Sep 210.140.15$0.156.7%4.5K0.107.5K
$278.00Sep 210.050.06$0.0616.7%4820.041.3K
$279.00Sep 210.090.10$0.1010.0%1.4K0.072.2K

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 1843.5743.91$43.740.8%271.0026
$245.00Sep 1838.5738.85$38.710.7%--1.001.3K
$250.00Sep 1833.5733.89$33.730.9%21.00255
$251.00Sep 1832.5732.91$32.741.0%21.0022
$255.00Sep 1828.5828.93$28.761.2%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.0946.43$46.260.7%251.0026
$304.00Sep 1820.0920.42$20.261.6%--1.0015
$305.00Sep 1821.0921.43$21.261.6%41.001.0K
$306.00Sep 1822.0922.42$22.261.5%11.005
$310.00Sep 1826.0926.43$26.261.3%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,260 active (total vol 1.3M, top 135.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.060.07$0.0714.3%88.6K0.262.2K
$283.00Sep 180.760.77$0.771.3%50.3K0.892.4K
$285.00Sep 180.010.02$0.0250.0%45.6K0.0533.3K
$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%135.9K0.1276.6K
$282.00Sep 180.010.02$0.0250.0%80.9K0.0458.3K
$284.00Sep 180.310.33$0.326.3%69.3K0.7469.6K
$270.00Oct 161.511.53$1.521.3%53.9K0.1859.2K
$271.00Oct 161.631.66$1.651.8%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 15.0%, max 15.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.4%16.0%15.0%88.7K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3018.4%16.0%15.0%69.4K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 9.00, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$296.00Oct 9$0.12$0.88$0.1213%7.33$295.12
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$300.00$301.00Oct 23$0.12$0.88$0.1212%7.33$300.12
$301.00$302.00Oct 30$0.14$0.86$0.1414%6.14$301.14
$293.00$294.00Oct 2$0.11$0.89$0.1112%8.09$293.11
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$0.31$4.69$0.3112%15.13$264.69
$250.00$245.00Oct 30$0.16$4.84$0.167%30.25$249.84
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 1.00, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 1$0.50$0.50$0.5056%1.00$285.50
$285.00$286.00Oct 9$0.53$0.53$0.4754%1.13$285.53
$284.00$285.00Sep 29$0.54$0.54$0.4652%1.17$284.54
$285.00$286.00Sep 30$0.49$0.49$0.5156%0.96$285.49
$284.00$285.00Oct 23$0.57$0.57$0.4350%1.33$284.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.16$0.16$0.8475%0.19$281.84
$283.00$282.50Sep 21$0.15$0.15$0.3561%0.43$282.85
$282.50$282.00Sep 24$0.17$0.17$0.3360%0.52$282.33
$283.00$282.50Sep 23$0.18$0.18$0.3257%0.56$282.82
$282.50$282.00Sep 21$0.11$0.11$0.3968%0.28$282.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.419.7%11.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Sep 21Sep 22$0.369.7%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.14% of stock, avg 4.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.07$0.32$0.39$283.61$284.390.14%
$283.00Sep 18$0.77$0.04$0.81$282.19$283.810.29%
$285.00Sep 18$0.02$1.29$1.31$283.69$286.310.46%
$282.00Sep 18$1.73$0.02$1.75$280.25$283.750.62%
$284.00Sep 21$0.85$1.06$1.91$282.09$285.910.67%
$283.00Sep 21$1.44$0.65$2.09$280.91$285.090.74%
$285.00Sep 21$0.44$1.65$2.09$282.91$287.090.74%
$282.50Sep 21$1.78$0.50$2.28$280.22$284.780.80%
$286.00Sep 18$0.01$2.28$2.29$283.71$288.290.81%
$282.00Sep 21$2.17$0.39$2.56$279.44$284.560.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.04% of stock, avg 1.66%)

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$0.08$0.15$0.23$279.77$287.23
$287.00$281.00Sep 21$0.08$0.23$0.31$280.69$287.31
$286.00$280.00Sep 21$0.20$0.15$0.35$279.65$286.35
$286.00$281.00Sep 21$0.20$0.23$0.43$280.57$286.43
$288.00$280.00Sep 22$0.13$0.36$0.49$279.51$288.49
$287.00$282.00Sep 21$0.08$0.39$0.47$281.53$287.47
$287.00$280.00Sep 22$0.24$0.36$0.60$279.40$287.60
$286.00$282.00Sep 21$0.20$0.39$0.59$281.41$286.59
$285.00$280.00Sep 21$0.44$0.15$0.59$279.41$285.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 0.96, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263291/292Oct 30$0.49$0.5151%0.96$262.51$291.49
268/269291/292Oct 23$0.50$0.5049%1.00$268.50$291.50
264/265291/292Oct 30$0.50$0.5049%1.00$264.50$291.50
266/267291/292Oct 30$0.52$0.4847%1.08$266.48$291.52
267/268291/292Oct 30$0.53$0.4746%1.13$267.47$291.53
265/266291/292Oct 23$0.46$0.5453%0.85$265.54$291.46
268/269290/291Oct 23$0.52$0.4847%1.08$268.48$290.52
269/270291/292Oct 30$0.55$0.4543%1.22$269.45$291.55
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
265/266290/291Oct 23$0.48$0.5250%0.92$265.52$290.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.26$0.7470%2.85
$260.00$265.00$270.00Oct 16$0.15$4.859%32.33
$283.00$284.00$285.00Sep 18$0.65$0.3584%0.54
$280.00$281.00$282.00Sep 21$0.06$0.9415%15.67
$283.00$284.00$285.00Sep 24$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.26$0.7471%2.85
$260.00$265.00$270.00Oct 16$0.19$4.819%25.32
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43
$245.00$250.00$255.00Oct 16$0.05$4.953%99.00

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 $-4.54, 489 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.54$16.46
$261.00$272.001:2Sep 23-$0.96$10.04
$260.00$271.001:2Sep 24-$2.09$8.91
$250.00$263.001:2Sep 22-$7.76$5.24
$268.00$274.001:2Sep 22-$3.82$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.33$7.67
$300.00$292.001:2Sep 28-$0.25$7.75
$303.00$295.001:2Sep 22-$3.27$4.73
$310.00$300.001:2Sep 30-$6.35$3.65
$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 2.54%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.200.500.1%2.54%2.63%5122
$285.00Oct 30$6.640.480.4%2.34%2.78%120207
$286.00Oct 30$6.100.460.8%2.15%2.95%4762
$287.00Oct 30$5.580.441.1%1.97%3.12%50106
$287.50Oct 30$5.330.431.3%1.88%3.20%6497
$288.00Oct 30$5.080.411.5%1.79%3.29%52108
$289.00Oct 30$4.620.391.9%1.63%3.48%11149
$290.00Oct 30$4.180.372.2%1.47%3.68%32235
$284.00Oct 23$6.300.500.1%2.22%2.31%2213
$285.00Oct 23$5.730.480.4%2.02%2.46%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 404,369
Total Puts 909,388
Put/Call Ratio 2.25
Net Difference -505,019

Prior's Put/Call Breakdown

Total Calls 408,705
Total Puts 843,994
Put/Call Ratio 2.06
Net Difference -435,289

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