Tour v528
IWM
iShares Russell 2000 ETF
$284.10 -0.47%
$284.07 (-0.01%)🌙
as of 09/18 04:00 PM
(9/18 15:55) ◀
|
Friday, September 18, 2026 (4:00pm)
January 2026
|
▶ (9/18 16:05)
◀ 9/18 16:00 ▶

Option Volume

Detail
ℹ
Current (09/18 4:00pm) 1,449,889
Calls: 449,777 (31%)
Puts: 1,000,112 (69%)
Prior (09/17) 1,388,942
Calls: 439,765 (32%)
Puts: 949,177 (68%)
Current vs Prior +4.39%
Calls: +2.28% (Calls)
Puts: +5.37% (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 -12.42%
Calls: -24.72%
Puts: -5.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:00pm) $151.24M
Calls: $35.96M (24%)
Puts: $115.28M (76%)
Prior (09/17) $356.19M
Calls: $26.58M (7%)
Puts: $329.60M (93%)
Current vs Prior -57.54%
Calls: +35.27%
Puts: -65.03%
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 -68.03%
Calls: -85.96%
Puts: -46.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:00pm) 2.22
Prior (09/17) 2.16
Current vs Prior +3.02%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +18.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:00pm) 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 0.41% | 0.87%0.41% | 0.87%0.41% | 1.73%0.41% | 3.86%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -8.06% | -10.11%-56.63% | -30.99%-56.63% | -14.48%+11.93% | -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 -24.53% | -28.16%-47.63% | -44.43%-71.82% | -32.77%-61.31% | -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 -8.06% | -10.11%-56.63% | -30.99%-56.63% | -14.48%+11.93% | -4.17%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 4.25%
Calls: 1.98% | 3.57%
Puts: 3.40% | 4.92%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -26.70% | +18.38%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -44.52% | +19.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($115.28M) vs calls ($35.96M). Light premium activity with dollar volume down 58% vs prior. Extreme bearish P/C ratio of 2.22 - 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
16:00BEARISHBEARISHBEARISH
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 966 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2253.8854.21$54.050.6%301.0030
$240.00Sep 2243.8844.21$44.050.7%11.00--
$230.00Oct 1654.6255.05$54.830.8%--1.0015
$230.00Oct 2354.8655.30$55.080.8%21.002
$240.00Sep 1843.8444.21$44.030.8%291.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1845.8446.16$46.000.7%251.0026
$285.00Oct 23.703.73$3.720.8%2.0K0.548.3K
$335.00Oct 1650.7651.18$50.970.8%51.00--
$320.00Sep 1835.8536.16$36.000.9%61.005
$330.00Oct 1645.7546.18$45.970.9%21.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 210.100.12$0.1118.2%1.8K0.101.5K
$286.00Sep 210.240.26$0.258.0%5.1K0.191.0K
$285.00Sep 210.530.56$0.555.5%11.0K0.33766
$291.00Sep 230.050.06$0.0616.7%1960.04210
$290.00Sep 230.090.10$0.1010.0%7.6K0.06572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 210.110.13$0.1216.7%4.8K0.097.5K
$281.00Sep 210.190.21$0.2010.0%6.6K0.141.3K
$278.00Sep 210.050.06$0.0616.7%6070.041.3K
$282.00Sep 210.330.36$0.358.6%3.1K0.23881
$282.50Sep 210.430.46$0.456.7%3.2K0.29532

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 525 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1843.8444.21$44.030.8%291.0026
$245.00Sep 1838.8439.21$39.030.9%--1.001.3K
$250.00Sep 1833.8634.16$34.010.9%51.00255
$251.00Sep 1832.8433.16$33.001.0%21.0022
$255.00Sep 1828.8629.16$29.011.0%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1845.8446.16$46.000.7%251.0026
$304.00Sep 1819.7820.16$19.971.9%--1.0015
$305.00Sep 1820.8621.15$21.011.4%41.001.0K
$306.00Sep 1821.8322.16$21.991.5%11.005
$310.00Sep 1825.7926.16$25.981.4%--1.008.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,279 active (total vol 1.4M, top 146.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.120.15$0.1421.4%102.6K0.462.2K
$285.00Sep 180.010.02$0.0250.0%51.5K0.0633.3K
$283.00Sep 180.891.14$1.0124.8%51.1K0.942.4K
$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%146.5K0.0676.6K
$282.00Sep 180.010.02$0.0250.0%82.2K0.0458.3K
$284.00Sep 180.070.10$0.0933.3%78.5K0.5469.6K
$270.00Oct 161.441.48$1.462.7%54.1K0.1759.2K
$285.00Sep 180.931.13$1.0319.4%49.3K0.9486.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- 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. 378 found (best R:R 9.42, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$297.00$297.50Oct 30$0.11$0.39$0.1122%3.55$297.11
$301.00$302.00Oct 23$0.11$0.89$0.1111%8.09$301.11
$299.00$300.00Oct 23$0.14$0.86$0.1414%6.14$299.14
$296.00$297.00Oct 9$0.11$0.89$0.1112%8.09$296.11
$292.00$293.00Oct 1$0.12$0.88$0.1213%7.33$292.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.48$4.52$0.4817%9.42$269.52
$265.00$260.00Oct 16$0.30$4.70$0.3012%15.67$264.70
$260.00$255.00Oct 16$0.19$4.81$0.198%25.32$259.81
$250.00$245.00Oct 30$0.16$4.84$0.167%30.25$249.84
$285.00$284.00Sep 29$0.44$0.56$0.4456%1.27$284.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 30$0.56$0.56$0.4452%1.27$285.56
$285.00$286.00Oct 2$0.52$0.52$0.4854%1.08$285.52
$285.00$286.00Sep 25$0.47$0.47$0.5357%0.89$285.47
$285.00$286.00Sep 30$0.50$0.50$0.5055%1.00$285.50
$286.00$287.00Oct 16$0.51$0.51$0.4955%1.04$286.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.15$0.15$0.8577%0.18$281.85
$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
$279.00$278.00Sep 23$0.10$0.10$0.9085%0.11$278.90
$282.50$282.00Sep 21$0.10$0.10$0.4071%0.25$282.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.84)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8713.4%9.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.8413.4%9.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.08% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.14$0.09$0.23$283.77$284.230.08%
$283.00Sep 18$1.01$0.02$1.03$281.97$284.030.36%
$285.00Sep 18$0.02$1.03$1.05$283.95$286.050.37%
$284.00Sep 21$1.01$0.93$1.94$282.06$285.940.68%
$286.00Sep 18$0.01$2.00$2.01$283.99$288.010.71%
$285.00Sep 21$0.55$1.47$2.02$282.98$287.020.71%
$282.00Sep 18$2.03$0.02$2.05$279.95$284.050.72%
$283.00Sep 21$1.65$0.57$2.22$280.78$285.220.78%
$286.00Sep 21$0.25$2.19$2.44$283.56$288.440.86%
$282.50Sep 21$2.02$0.45$2.47$280.03$284.970.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.01% of stock, avg 1.60%)

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$0.12$0.23$279.77$287.23
$284.00$283.00Sep 18$0.14$0.02$0.16$282.84$284.16
$287.00$281.00Sep 21$0.11$0.20$0.31$280.69$287.31
$286.00$280.00Sep 21$0.25$0.12$0.37$279.63$286.37
$286.00$281.00Sep 21$0.25$0.20$0.45$280.55$286.45
$288.00$280.00Sep 22$0.15$0.32$0.47$279.53$288.47
$287.00$282.00Sep 21$0.11$0.35$0.46$281.54$287.46
$287.00$280.00Sep 22$0.29$0.32$0.61$279.39$287.61
$286.00$282.00Sep 21$0.25$0.35$0.60$281.40$286.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 0.96, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
267/268291/292Oct 23$0.49$0.5150%0.96$267.51$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
271/272291/292Oct 23$0.54$0.4645%1.17$271.46$291.54
273/274291/292Oct 23$0.57$0.4342%1.33$273.43$291.57
266/267291/292Oct 23$0.47$0.5352%0.89$266.53$291.47
270/271291/292Oct 23$0.52$0.4846%1.08$270.48$291.52
269/270291/292Oct 30$0.55$0.4543%1.22$269.45$291.55
275/276287/288Sep 30$0.50$0.5048%1.00$275.50$287.50
265/266291/292Oct 30$0.50$0.5048%1.00$265.50$291.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.11$0.8944%8.09
$282.00$283.00$284.00Sep 18$0.15$0.8549%5.67
$280.00$281.00$282.00Sep 21$0.05$0.9514%19.00
$283.00$284.00$285.00Sep 18$0.75$0.2588%0.33
$284.00$285.00$286.00Sep 22$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$282.00$283.00$284.00Sep 18$0.07$0.9351%13.29
$260.00$265.00$270.00Oct 16$0.18$4.829%26.78
$255.00$260.00$265.00Oct 16$0.11$4.896%44.45
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$284.00$285.00$286.00Sep 22$0.09$0.9123%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 480 found (best net $-0.31, 473 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$267.001:2Sep 25-$0.31$16.69
$240.00$261.001:2Oct 23-$4.84$16.16
$261.00$272.001:2Sep 23-$1.32$9.68
$260.00$271.001:2Sep 24-$2.37$8.63
$250.00$263.001:2Sep 22-$8.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$298.001:2Oct 2-$1.93$10.07
$306.00$296.001:2Sep 21-$2.05$7.95
$303.00$295.001:2Sep 22-$2.91$5.09
$310.00$300.001:2Sep 30-$5.97$4.03
$286.00$285.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.38%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Oct 30$6.750.480.3%2.38%2.69%123207
$286.00Oct 30$6.190.470.7%2.18%2.85%5062
$287.00Oct 30$5.670.441.0%2.00%3.02%50106
$287.50Oct 30$5.420.431.2%1.91%3.10%6497
$288.00Oct 30$5.170.421.4%1.82%3.19%57108
$289.00Oct 30$4.700.401.7%1.65%3.38%11149
$290.00Oct 30$4.260.372.1%1.50%3.58%32235
$285.00Oct 23$5.850.480.3%2.06%2.38%167264
$291.00Oct 30$3.840.352.4%1.35%3.78%10135
$286.00Oct 23$5.310.460.7%1.87%2.54%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 449,777
Total Puts 1,000,112
Put/Call Ratio 2.22
Net Difference -550,335

Prior's Put/Call Breakdown

Total Calls 439,765
Total Puts 949,177
Put/Call Ratio 2.16
Net Difference -509,412

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