Tour v528
IWM
iShares Russell 2000 ETF
$284.08 -0.47%
(9/18 15:45) ◀
|
Friday, September 18, 2026 (3:50pm)
January 2026
|
▶ (9/18 15:55)
◀ 9/18 15:50 ▶

Option Volume

Detail
ℹ
Current (09/18 3:50pm) 1,362,934
Calls: 421,853 (31%)
Puts: 941,081 (69%)
Prior (09/17) 1,352,959
Calls: 421,835 (31%)
Puts: 931,124 (69%)
Current vs Prior +0.74%
Calls: +0.00% (Calls)
Puts: +1.07% (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 -17.68%
Calls: -29.39%
Puts: -11.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:50pm) $147.20M
Calls: $36.88M (25%)
Puts: $110.32M (75%)
Prior (09/17) $341.96M
Calls: $26.07M (8%)
Puts: $315.89M (92%)
Current vs Prior -56.96%
Calls: +41.45%
Puts: -65.08%
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 -68.88%
Calls: -85.60%
Puts: -49.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:50pm) 2.23
Prior (09/17) 2.21
Current vs Prior +1.07%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +19.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:50pm) 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 0.48% | 0.87%0.48% | 0.87%0.48% | 1.74%0.48% | 3.86%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -49.95% | -30.98%-49.95% | -30.99%-49.95% | -13.96%+29.17% | -4.17%
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 -58.92% | -44.84%-39.57% | -44.43%-67.48% | -32.37%-55.35% | -17.14%
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 -49.95% | -30.98%-49.95% | -30.99%-49.95% | -13.96%+29.17% | -4.17%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 53.41% | 2.71%
Calls: 19.05% | 1.89%
Puts: 87.76% | 3.52%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +1355.31% | -24.51%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +1001.56% | -23.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($110.32M). Light premium activity with dollar volume down 57% vs prior. Extreme bearish P/C ratio of 2.23 - 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
15:50BEARISHBEARISHBEARISH
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 952 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Oct 92.702.72$2.710.7%6600.36420
$272.00Oct 1614.5314.64$14.590.8%300.80106
$271.00Oct 1615.3815.50$15.440.8%520.81360
$269.00Oct 3018.4318.58$18.510.8%20.7939
$274.00Oct 1612.8512.96$12.910.9%100.76183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 162.212.23$2.220.9%35.0K0.2673.9K
$295.00Oct 1611.4811.60$11.541.0%1260.8114.8K
$286.00Oct 165.695.75$5.721.0%1410.557.7K
$287.00Oct 307.467.54$7.501.1%130.5693
$284.00Sep 210.900.91$0.911.1%4.0K0.521.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.37, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.190.23$0.2119.0%94.5K0.402.2K
$288.00Sep 210.050.06$0.0616.7%1.4K0.041.9K
$287.00Sep 210.120.13$0.137.7%1.7K0.091.5K
$286.00Sep 210.280.29$0.293.4%4.7K0.191.0K
$289.00Sep 220.080.09$0.0911.1%8400.05482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 210.190.20$0.205.0%5.8K0.151.3K
$279.00Sep 210.070.08$0.0812.5%1.4K0.062.2K
$280.00Sep 210.120.13$0.137.7%4.5K0.107.5K
$282.00Sep 210.320.34$0.336.1%2.8K0.24881
$282.50Sep 210.420.43$0.432.3%3.1K0.30532

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 527 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2112.0612.60$12.334.4%11.00--
$274.00Sep 2110.0710.63$10.355.4%--1.0019
$275.00Sep 219.079.56$9.325.3%61.0024
$276.00Sep 218.078.71$8.397.6%--1.00739
$277.00Sep 217.077.69$7.388.4%41.00599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 181.402.19$1.8043.9%5.4K1.0072.2K
$287.00Sep 182.773.60$3.1926.0%1.8K1.0020.5K
$288.00Sep 183.244.63$3.9435.3%17.0K1.0072.4K
$289.00Sep 184.335.63$4.9826.1%1561.0039.4K
$290.00Sep 185.786.25$6.027.8%6.4K1.0032.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,275 active (total vol 1.4M, top 141.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.190.23$0.2119.0%94.5K0.402.2K
$283.00Sep 180.901.34$1.1239.3%50.9K0.922.4K
$285.00Sep 180.010.02$0.0250.0%47.0K0.0533.3K
$293.00Sep 250.080.09$0.0911.1%19.6K0.042.6K
$286.00Sep 180.000.01$0.01100.0%12.9K0.016.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.010.02$0.0250.0%141.2K0.0876.6K
$282.00Sep 180.010.02$0.0250.0%82.0K0.0458.3K
$284.00Sep 180.080.12$0.1040.0%74.6K0.6169.6K
$270.00Oct 161.431.47$1.452.8%54.0K0.1759.2K
$285.00Sep 180.711.57$1.1475.4%47.1K0.9686.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 0.59, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$301.00Oct 23$0.12$0.88$0.1213%7.33$300.12
$296.00$297.00Oct 9$0.11$0.89$0.1112%8.09$296.11
$292.50$293.00Oct 9$0.11$0.39$0.1121%3.55$292.61
$297.00$297.50Oct 23$0.10$0.40$0.1018%4.00$297.10
$303.00$304.00Oct 30$0.12$0.88$0.1212%7.33$303.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$299.00Sep 18$0.63$0.37$0.63100%0.59$299.37
$286.00$285.00Sep 18$0.66$0.34$0.66100%0.52$285.34
$290.00$289.00Sep 29$0.61$0.39$0.6184%0.64$289.39
$292.00$291.00Oct 2$0.65$0.35$0.6584%0.54$291.35
$270.00$265.00Oct 16$0.48$4.52$0.4817%9.42$269.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.92, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$286.00$287.00Oct 2$0.48$0.48$0.5259%0.92$286.48
$285.00$286.00Sep 29$0.50$0.50$0.5056%1.00$285.50
$285.00$286.00Sep 30$0.51$0.51$0.4955%1.04$285.51
$285.00$286.00Sep 28$0.49$0.49$0.5157%0.96$285.49
$286.00$287.00Sep 25$0.40$0.40$0.6064%0.67$286.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$279.00Sep 22$0.10$0.10$0.9084%0.11$279.90
$282.50$282.00Sep 22$0.13$0.13$0.3765%0.35$282.37
$283.00$282.50Sep 22$0.15$0.15$0.3560%0.43$282.85
$280.00$279.00Sep 23$0.13$0.13$0.8780%0.15$279.87
$282.50$282.00Sep 23$0.14$0.14$0.3663%0.39$282.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.83, cheapest $0.81)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8515.8%9.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8115.8%9.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.11% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.21$0.10$0.31$283.69$284.310.11%
$283.00Sep 18$1.12$0.02$1.14$281.86$284.140.40%
$285.00Sep 18$0.02$1.14$1.16$283.84$286.160.41%
$286.00Sep 18$0.01$1.80$1.81$284.19$287.810.64%
$284.00Sep 21$1.06$0.91$1.97$282.03$285.970.69%
$285.00Sep 21$0.59$1.42$2.01$282.99$287.010.71%
$282.00Sep 18$2.13$0.02$2.15$279.85$284.150.76%
$283.00Sep 21$1.71$0.55$2.26$280.74$285.260.80%
$286.00Sep 21$0.29$2.13$2.42$283.58$288.420.85%
$282.50Sep 21$2.08$0.43$2.51$279.99$285.010.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.01% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$283.00Sep 18$0.02$0.02$0.04$282.96$285.04
$287.00$280.00Sep 21$0.13$0.13$0.26$279.74$287.26
$284.00$283.00Sep 18$0.21$0.02$0.23$282.77$284.23
$287.00$281.00Sep 21$0.13$0.20$0.33$280.67$287.33
$286.00$280.00Sep 21$0.29$0.13$0.42$279.58$286.42
$286.00$281.00Sep 21$0.29$0.20$0.49$280.51$286.49
$288.00$280.00Sep 22$0.17$0.32$0.49$279.51$288.49
$287.00$282.00Sep 21$0.13$0.33$0.46$281.54$287.46
$287.00$280.00Sep 22$0.31$0.32$0.63$279.37$287.63
$286.00$282.00Sep 21$0.29$0.33$0.62$281.38$286.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
263/264291/292Oct 30$0.50$0.5050%1.00$263.50$291.50
266/267291/292Oct 23$0.48$0.5252%0.92$266.52$291.48
268/269291/292Oct 23$0.50$0.5049%1.00$268.50$291.50
270/271289/290Oct 9$0.47$0.5352%0.89$270.53$289.47
266/267290/291Oct 23$0.50$0.5049%1.00$266.50$290.50
266/267291/292Oct 30$0.52$0.4847%1.08$266.48$291.52
268/269290/291Oct 23$0.52$0.4847%1.08$268.48$290.52
271/272289/290Oct 9$0.48$0.5251%0.92$271.52$289.48
270/271291/292Oct 23$0.52$0.4847%1.08$270.48$291.52
270/271290/291Oct 16$0.50$0.5048%1.00$270.50$290.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.10$0.9057%9.00
$284.00$285.00$286.00Sep 18$0.18$0.8238%4.56
$283.00$284.00$285.00Sep 23$0.07$0.9319%13.29
$283.00$284.00$285.00Sep 18$0.72$0.2886%0.39
$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$0.08$0.9258%11.50
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$260.00$265.00$270.00Oct 16$0.19$4.819%25.32
$283.00$284.00$285.00Sep 21$0.15$0.8531%5.67
$250.00$255.00$260.00Oct 16$0.07$4.934%70.43

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 $-0.44, 482 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$267.001:2Sep 25-$0.44$16.56
$240.00$261.001:2Oct 23-$5.28$15.72
$261.00$272.001:2Sep 23-$1.71$9.29
$260.00$271.001:2Sep 24-$2.84$8.16
$250.00$263.001:2Sep 22-$8.21$4.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$298.001:2Oct 2-$1.58$10.42
$306.00$296.001:2Sep 21-$2.11$7.89
$303.00$295.001:2Sep 22-$2.59$5.41
$310.00$300.001:2Sep 30-$6.08$3.92
$294.00$290.001:2Oct 1-$2.86$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.39%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Oct 30$6.790.480.3%2.39%2.71%123207
$286.00Oct 30$6.240.460.7%2.20%2.87%5062
$287.00Oct 30$5.720.441.0%2.01%3.04%50106
$287.50Oct 30$5.460.431.2%1.92%3.13%6497
$288.00Oct 30$5.210.421.4%1.83%3.21%57108
$289.00Oct 30$4.740.401.7%1.67%3.40%11149
$290.00Oct 30$4.300.372.1%1.51%3.60%32235
$285.00Oct 23$5.900.480.3%2.08%2.40%167264
$291.00Oct 30$3.880.352.4%1.37%3.80%10135
$286.00Oct 23$5.350.460.7%1.88%2.56%107141

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 421,853
Total Puts 941,081
Put/Call Ratio 2.23
Net Difference -519,228

Prior's Put/Call Breakdown

Total Calls 421,835
Total Puts 931,124
Put/Call Ratio 2.21
Net Difference -509,289

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