Tour v528
IWM
iShares Russell 2000 ETF
$283.96 -0.52%
(9/18 15:50) ◀
|
Friday, September 18, 2026 (3:55pm)
January 2026
|
▶ (9/18 16:00)
◀ 9/18 15:55 ▶

Option Volume

Detail
ℹ
Current (09/18 3:55pm) 1,410,740
Calls: 440,907 (31%)
Puts: 969,833 (69%)
Prior (09/17) 1,374,644
Calls: 435,134 (32%)
Puts: 939,510 (68%)
Current vs Prior +2.63%
Calls: +1.33% (Calls)
Puts: +3.23% (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 -14.79%
Calls: -26.21%
Puts: -8.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:55pm) $150.30M
Calls: $35.11M (23%)
Puts: $115.19M (77%)
Prior (09/17) $342.69M
Calls: $27.85M (8%)
Puts: $314.84M (92%)
Current vs Prior -56.14%
Calls: +26.09%
Puts: -63.41%
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 -68.23%
Calls: -86.29%
Puts: -46.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:55pm) 2.20
Prior (09/17) 2.16
Current vs Prior +1.88%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +17.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:55pm) 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 0.42% | 0.91%0.42% | 0.91%0.42% | 1.79%0.42% | 3.92%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -56.23% | -28.16%-56.22% | -28.16%-56.22% | -11.48%+12.97% | -2.63%
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 -64.07% | -42.59%-47.15% | -42.15%-71.56% | -30.42%-60.95% | -15.81%
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 -56.23% | -28.16%-56.22% | -28.16%-56.22% | -11.48%+12.97% | -2.63%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.44% | 4.03%
Calls: 26.21% | 4.97%
Puts: 26.67% | 3.09%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior +620.44% | +12.26%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg +445.32% | +13.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($115.19M) vs calls ($35.11M). Light premium activity with dollar volume down 56% vs prior. Extreme bearish P/C ratio of 2.20 - 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
15:55BEARISHBEARISHBEARISH
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 950 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Oct 165.615.66$5.640.9%1.0K0.50432
$272.00Oct 1614.4214.55$14.490.9%300.80106
$273.00Oct 1613.5713.70$13.641.0%40.78222
$271.00Oct 1615.2715.42$15.351.0%520.81360
$285.00Oct 165.045.09$5.061.0%7720.484.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 165.775.82$5.800.9%1430.557.7K
$275.00Oct 162.252.27$2.260.9%35.0K0.2673.9K
$278.00Oct 92.222.24$2.230.9%480.30309
$284.00Oct 164.874.92$4.891.0%1.2K0.4914.9K
$285.00Oct 306.606.67$6.641.1%1350.52775

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.14$0.1315.4%98.9K0.472.2K
$287.00Sep 210.100.11$0.119.1%1.8K0.101.5K
$286.00Sep 210.240.25$0.254.0%5.0K0.191.0K
$289.00Sep 220.070.08$0.0812.5%8410.06482
$288.00Sep 220.140.15$0.156.7%1.5K0.10574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Sep 210.070.08$0.0812.5%1.5K0.062.2K
$280.00Sep 210.120.13$0.137.7%4.7K0.097.5K
$281.00Sep 210.200.21$0.214.8%5.8K0.141.3K
$278.00Sep 210.050.06$0.0616.7%5900.041.3K
$282.00Sep 210.340.36$0.355.7%2.8K0.23881

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 528 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Sep 2111.9012.32$12.113.5%11.00--
$274.00Sep 219.9110.33$10.124.2%--1.0019
$275.00Sep 218.919.34$9.134.7%61.0024
$276.00Sep 217.928.36$8.145.4%--1.00739
$277.00Sep 216.937.38$7.156.3%41.00599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 181.312.77$2.0471.6%5.4K1.0072.2K
$287.00Sep 182.553.22$2.8923.2%1.9K1.0020.5K
$288.00Sep 183.874.68$4.2818.9%17.0K1.0072.4K
$289.00Sep 184.875.68$5.2815.3%1571.0039.4K
$290.00Sep 185.956.78$6.3713.0%6.5K1.0032.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,276 active (total vol 1.4M, top 146.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.14$0.1315.4%98.9K0.472.2K
$285.00Sep 180.010.02$0.0250.0%51.2K0.0633.3K
$283.00Sep 180.901.17$1.0326.2%51.0K0.942.4K
$293.00Sep 250.080.09$0.0911.1%19.7K0.042.6K
$286.00Sep 180.000.01$0.01100.0%12.9K0.016.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.010.02$0.0250.0%146.4K0.0676.6K
$282.00Sep 180.010.02$0.0250.0%82.1K0.0458.3K
$284.00Sep 180.130.17$0.1526.7%75.1K0.5469.6K
$270.00Oct 161.451.49$1.472.7%54.1K0.1759.2K
$285.00Sep 180.981.20$1.0920.2%47.9K0.9686.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.0%, max 6.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.9%16.0%6.0%99.0K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$284.00Sep 18Oct 3016.9%16.0%6.0%75.2K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 9.64, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$300.00$301.00Oct 23$0.12$0.88$0.1213%7.33$300.12
$301.00$302.00Oct 30$0.14$0.86$0.1415%6.14$301.14
$291.00$292.00Sep 29$0.11$0.89$0.1113%8.09$291.11
$284.00$285.00Sep 18$0.11$0.89$0.1147%8.09$284.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.47$4.53$0.4717%9.64$269.53
$287.00$286.00Sep 22$0.66$0.34$0.6683%0.52$286.34
$260.00$255.00Oct 16$0.18$4.82$0.188%26.78$259.82
$250.00$245.00Oct 30$0.16$4.84$0.167%30.25$249.84
$265.00$260.00Oct 16$0.32$4.68$0.3212%14.63$264.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 1.33, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$284.00$285.00Sep 29$0.57$0.57$0.4350%1.33$284.57
$285.00$286.00Oct 1$0.52$0.52$0.4855%1.08$285.52
$285.00$286.00Oct 23$0.56$0.56$0.4452%1.27$285.56
$284.00$285.00Oct 16$0.58$0.58$0.4250%1.38$284.58
$285.00$286.00Oct 30$0.56$0.56$0.4452%1.27$285.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$283.00$282.50Sep 21$0.15$0.15$0.3564%0.43$282.85
$282.50$282.00Sep 21$0.11$0.11$0.3971%0.28$282.39
$282.00$281.00Sep 21$0.14$0.14$0.8677%0.16$281.86
$280.00$279.00Sep 22$0.10$0.10$0.9084%0.11$279.90
$283.00$282.50Sep 22$0.16$0.16$0.3461%0.47$282.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.83, cheapest $0.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8516.9%9.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8216.9%9.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.10% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.13$0.15$0.28$283.72$284.280.10%
$283.00Sep 18$1.03$0.02$1.05$281.95$284.050.37%
$285.00Sep 18$0.02$1.09$1.11$283.89$286.110.39%
$284.00Sep 21$0.98$0.97$1.95$282.05$285.950.69%
$282.00Sep 18$1.98$0.02$2.00$280.00$284.000.70%
$285.00Sep 21$0.52$1.50$2.02$282.98$287.020.71%
$286.00Sep 18$0.01$2.04$2.05$283.95$288.050.72%
$283.00Sep 21$1.61$0.61$2.22$280.78$285.220.78%
$282.50Sep 21$1.97$0.46$2.43$280.07$284.930.86%
$286.00Sep 21$0.25$2.23$2.48$283.52$288.480.87%

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$0.11$0.13$0.24$279.76$287.24
$284.00$283.00Sep 18$0.13$0.02$0.15$282.85$284.15
$287.00$281.00Sep 21$0.11$0.21$0.32$280.68$287.32
$286.00$280.00Sep 21$0.25$0.13$0.38$279.62$286.38
$286.00$281.00Sep 21$0.25$0.21$0.46$280.54$286.46
$288.00$280.00Sep 22$0.15$0.33$0.48$279.52$288.48
$287.00$282.00Sep 21$0.11$0.35$0.46$281.54$287.46
$286.00$282.00Sep 21$0.25$0.35$0.60$281.40$286.60
$287.00$280.00Sep 22$0.29$0.33$0.62$279.38$287.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 0.92, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
262/263291/292Oct 30$0.48$0.5251%0.92$262.52$291.48
273/274288/289Oct 2$0.47$0.5352%0.89$273.53$288.47
275/276288/289Oct 2$0.51$0.4948%1.04$275.49$288.51
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
275/276287/288Sep 30$0.50$0.5048%1.00$275.50$287.50
270/271289/290Oct 9$0.46$0.5452%0.85$270.54$289.46
264/265291/292Oct 30$0.49$0.5149%0.96$264.51$291.49
269/270291/292Oct 23$0.50$0.5048%1.00$269.50$291.50
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50
272/273289/290Oct 9$0.49$0.5149%0.96$272.51$289.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.10$0.9045%9.00
$283.00$284.00$285.00Sep 22$0.10$0.9023%9.00
$283.00$284.00$285.00Sep 21$0.17$0.8332%4.88
$282.00$283.00$284.00Sep 25$0.06$0.9414%15.67
$284.00$285.00$286.00Sep 23$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.13$0.8750%6.69
$260.00$265.00$270.00Oct 16$0.15$4.859%32.33
$250.00$255.00$260.00Oct 16$0.05$4.954%99.00
$280.00$281.00$282.00Sep 23$0.05$0.9513%19.00
$283.00$284.00$285.00Sep 28$0.05$0.9513%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 486 found (best net $-0.33, 479 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$267.001:2Sep 25-$0.33$16.67
$240.00$261.001:2Oct 23-$4.95$16.05
$261.00$272.001:2Sep 23-$1.43$9.57
$260.00$271.001:2Sep 24-$2.48$8.52
$250.00$263.001:2Sep 22-$8.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$298.001:2Oct 2-$1.89$10.11
$306.00$296.001:2Sep 21-$2.25$7.75
$303.00$295.001:2Sep 22-$2.96$5.04
$310.00$300.001:2Sep 30-$6.04$3.96
$286.00$285.001:2Sep 18-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.57%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$284.00Oct 30$7.310.510.0%2.57%2.59%5922
$285.00Oct 30$6.730.480.4%2.37%2.74%123207
$286.00Oct 30$6.170.470.7%2.17%2.89%5062
$287.00Oct 30$5.660.441.1%1.99%3.06%50106
$287.50Oct 30$5.400.431.2%1.90%3.15%6497
$288.00Oct 30$5.150.421.4%1.81%3.24%57108
$289.00Oct 30$4.680.401.8%1.65%3.42%11149
$290.00Oct 30$4.250.372.1%1.50%3.62%32235
$284.00Oct 23$6.410.510.0%2.26%2.27%2213
$285.00Oct 23$5.840.480.4%2.06%2.42%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 440,907
Total Puts 969,833
Put/Call Ratio 2.20
Net Difference -528,926

Prior's Put/Call Breakdown

Total Calls 435,134
Total Puts 939,510
Put/Call Ratio 2.16
Net Difference -504,376

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