Tour v528
IWM
iShares Russell 2000 ETF
$283.79 -0.57%
(9/18 15:40) ◀
|
Friday, September 18, 2026 (3:45pm)
January 2026
|
▶ (9/18 15:50)
◀ 9/18 15:45 ▶

Option Volume

Detail
ℹ
Current (09/18 3:45pm) 1,333,118
Calls: 407,928 (31%)
Puts: 925,190 (69%)
Prior (09/17) 1,263,869
Calls: 412,912 (33%)
Puts: 850,957 (67%)
Current vs Prior +5.48%
Calls: -1.21% (Calls)
Puts: +8.72% (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 -19.48%
Calls: -31.72%
Puts: -12.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:45pm) $145.77M
Calls: $31.18M (21%)
Puts: $114.59M (79%)
Prior (09/17) $175.12M
Calls: $26.56M (15%)
Puts: $148.56M (85%)
Current vs Prior -16.76%
Calls: +17.39%
Puts: -22.86%
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 -69.19%
Calls: -87.82%
Puts: -47.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:45pm) 2.27
Prior (09/17) 2.06
Current vs Prior +10.05%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +21.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:45pm) 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% | 1.77%0.38% | 3.91%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -59.92% | -29.79%-59.91% | -29.79%-59.91% | -12.47%+3.45% | -2.92%
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 -67.10% | -43.89%-51.60% | -43.46%-73.96% | -31.20%-64.24% | -16.07%
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 -59.92% | -29.79%-59.91% | -29.79%-59.91% | -12.47%+3.45% | -2.92%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.18% | 1.30%
Calls: 4.94% | 0.68%
Puts: 7.41% | 1.92%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +68.39% | -63.79%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +27.46% | -63.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($114.59M) vs calls ($31.18M). Extreme bearish P/C ratio of 2.27 - 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
15:45BEARISHBEARISHBEARISH
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 994 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.7543.89$43.820.3%271.0026
$245.00Sep 1838.7338.89$38.810.4%--1.001.3K
$250.00Sep 1833.7333.89$33.810.5%21.00255
$251.00Sep 1832.7332.89$32.810.5%21.0022
$270.00Oct 1616.0216.10$16.060.5%230.82356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1846.1146.25$46.180.3%251.0026
$320.00Sep 1836.1136.27$36.190.4%61.005
$319.00Sep 1835.1135.27$35.190.5%11.00--
$318.00Sep 1834.1134.27$34.190.5%31.00--
$317.00Sep 1833.1133.27$33.190.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%89.9K0.312.2K
$283.00Sep 180.790.83$0.814.9%50.6K0.912.4K
$287.00Sep 210.070.08$0.0812.5%1.4K0.071.5K
$286.00Sep 210.190.21$0.2010.0%3.4K0.161.0K
$289.00Sep 220.060.07$0.0714.3%8400.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.260.28$0.277.4%74.1K0.6969.6K
$280.00Sep 210.130.14$0.147.1%4.5K0.107.5K
$279.00Sep 210.080.09$0.0911.1%1.4K0.062.2K
$278.00Sep 210.050.06$0.0616.7%4820.041.3K
$281.00Sep 210.220.23$0.234.3%5.7K0.151.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.7911.94$11.861.3%11.00--
$274.00Sep 219.7910.05$9.922.6%--1.0019
$275.00Sep 218.798.93$8.861.6%61.0024
$276.00Sep 217.797.96$7.882.2%--1.00739
$277.00Sep 216.816.95$6.882.0%41.00599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 182.142.24$2.194.6%5.4K1.0072.2K
$287.00Sep 183.133.22$3.182.8%1.8K1.0020.5K
$288.00Sep 184.144.25$4.202.6%16.9K1.0072.4K
$289.00Sep 185.145.23$5.191.7%1511.0039.4K
$290.00Sep 186.136.24$6.191.8%6.4K1.0032.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,262 active (total vol 1.3M, top 139.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%89.9K0.312.2K
$283.00Sep 180.790.83$0.814.9%50.6K0.912.4K
$285.00Sep 180.010.02$0.0250.0%45.8K0.0533.3K
$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 180.020.03$0.0333.3%139.0K0.0976.6K
$282.00Sep 180.010.02$0.0250.0%81.0K0.0458.3K
$284.00Sep 180.260.28$0.277.4%74.1K0.6969.6K
$270.00Oct 161.481.51$1.502.0%53.9K0.1759.2K
$285.00Sep 181.181.25$1.215.8%46.6K0.9486.7K

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 8.2%, max 8.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.3%16.0%8.2%90.0K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3017.3%16.0%8.2%74.3K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 9.00, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$282.50$283.00Sep 22$0.32$0.18$0.3265%0.56$282.82
$293.00$294.00Oct 2$0.11$0.89$0.1112%8.09$293.11
$297.50$298.00Oct 30$0.11$0.39$0.1121%3.55$297.61
$298.00$299.00Oct 16$0.12$0.88$0.1212%7.33$298.12
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$0.30$4.70$0.3012%15.67$264.70
$250.00$245.00Oct 30$0.16$4.84$0.167%30.25$249.84
$255.00$250.00Oct 16$0.12$4.88$0.126%40.67$254.88
$250.00$245.00Oct 23$0.11$4.89$0.115%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 1.38, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Oct 30$0.58$0.58$0.4250%1.38$284.58
$285.00$286.00Oct 23$0.55$0.55$0.4552%1.22$285.55
$284.00$285.00Sep 28$0.54$0.54$0.4651%1.17$284.54
$285.00$286.00Oct 16$0.54$0.54$0.4653%1.17$285.54
$284.00$285.00Oct 1$0.55$0.55$0.4551%1.22$284.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.16$0.16$0.8476%0.19$281.84
$280.00$279.00Sep 23$0.15$0.15$0.8579%0.18$279.85
$282.50$282.00Sep 21$0.11$0.11$0.3970%0.28$282.39
$282.50$282.00Sep 22$0.14$0.14$0.3665%0.39$282.36
$283.00$282.50Sep 21$0.14$0.14$0.3663%0.39$282.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8017.3%9.7%
$282.50Sep 21Sep 22$0.389.7%11.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.7717.3%9.7%
$282.50Sep 21Sep 22$0.349.7%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.12% of stock, avg 4.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.08$0.27$0.35$283.65$284.350.12%
$283.00Sep 18$0.81$0.03$0.84$282.16$283.840.30%
$285.00Sep 18$0.02$1.21$1.23$283.77$286.230.43%
$282.00Sep 18$1.83$0.02$1.85$280.15$283.850.65%
$284.00Sep 21$0.88$1.04$1.92$282.08$285.920.68%
$285.00Sep 21$0.46$1.61$2.07$282.93$287.070.73%
$283.00Sep 21$1.48$0.64$2.12$280.88$285.120.75%
$286.00Sep 18$0.01$2.19$2.20$283.80$288.200.78%
$282.50Sep 21$1.84$0.50$2.34$280.16$284.840.82%
$286.00Sep 21$0.20$2.36$2.56$283.44$288.560.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$283.00Sep 18$0.02$0.03$0.05$282.95$285.05
$284.00$283.00Sep 18$0.08$0.03$0.11$282.89$284.11
$287.00$280.00Sep 21$0.08$0.14$0.22$279.78$287.22
$287.00$281.00Sep 21$0.08$0.23$0.31$280.69$287.31
$286.00$280.00Sep 21$0.20$0.14$0.34$279.66$286.34
$286.00$281.00Sep 21$0.20$0.23$0.43$280.57$286.43
$288.00$280.00Sep 22$0.13$0.34$0.47$279.53$288.47
$287.00$282.00Sep 21$0.08$0.39$0.47$281.53$287.47
$287.00$280.00Sep 22$0.25$0.34$0.59$279.41$287.59
$286.00$282.00Sep 21$0.20$0.39$0.59$281.41$286.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 1.27, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
269/270291/292Oct 30$0.56$0.4444%1.27$269.44$291.56
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
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
274/275287/288Sep 30$0.48$0.5251%0.92$274.52$287.48
266/267291/292Oct 23$0.47$0.5352%0.89$266.53$291.47
268/269290/291Oct 23$0.52$0.4847%1.08$268.48$290.52
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
267/268290/291Oct 23$0.50$0.5048%1.00$267.50$290.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.29$0.7165%2.45
$260.00$265.00$270.00Oct 16$0.17$4.839%28.41
$283.00$284.00$285.00Sep 18$0.67$0.3386%0.49
$280.00$281.00$282.00Sep 21$0.06$0.9415%15.67
$284.00$285.00$286.00Sep 21$0.16$0.8430%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.23$0.7765%3.35
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$283.00$284.00$285.00Sep 18$0.70$0.3085%0.43
$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. 489 found (best net $-4.65, 479 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$261.001:2Oct 23-$4.65$16.35
$261.00$272.001:2Sep 23-$1.18$9.82
$260.00$271.001:2Sep 24-$2.18$8.82
$250.00$263.001:2Sep 22-$7.87$5.13
$268.00$274.001:2Sep 22-$3.93$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$306.00$296.001:2Sep 21-$2.29$7.71
$300.00$292.001:2Sep 28-$0.18$7.82
$303.00$295.001:2Sep 22-$3.19$4.81
$310.00$300.001:2Sep 30-$6.21$3.79
$286.00$285.001:2Sep 18-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 2.55%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.230.500.1%2.55%2.62%5122
$285.00Oct 30$6.650.480.4%2.34%2.77%122207
$286.00Oct 30$6.110.460.8%2.15%2.93%4762
$287.00Oct 30$5.590.441.1%1.97%3.10%50106
$287.50Oct 30$5.340.431.3%1.88%3.19%6497
$288.00Oct 30$5.090.421.5%1.79%3.28%52108
$289.00Oct 30$4.630.391.8%1.63%3.47%11149
$290.00Oct 30$4.190.372.2%1.48%3.66%32235
$284.00Oct 23$6.340.500.1%2.23%2.31%2213
$285.00Oct 23$5.770.480.4%2.03%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 407,928
Total Puts 925,190
Put/Call Ratio 2.27
Net Difference -517,262

Prior's Put/Call Breakdown

Total Calls 412,912
Total Puts 850,957
Put/Call Ratio 2.06
Net Difference -438,045

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