Tour v528
IWM
iShares Russell 2000 ETF
$284.10 -0.47%
(9/18 16:00) ◀
|
Friday, September 18, 2026 (4:05pm)
January 2026
|
▶ (9/18 16:10)
◀ 9/18 16:05 ▶

Option Volume

Detail
ℹ
Current (09/18 4:05pm) 1,462,191
Calls: 455,834 (31%)
Puts: 1,006,357 (69%)
Prior (09/17) 1,493,260
Calls: 442,444 (30%)
Puts: 1,050,816 (70%)
Current vs Prior -2.08%
Calls: +3.03% (Calls)
Puts: -4.23% (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 -11.68%
Calls: -23.71%
Puts: -4.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:05pm) $152.48M
Calls: $37.15M (24%)
Puts: $115.33M (76%)
Prior (09/17) $415.78M
Calls: $26.86M (6%)
Puts: $388.92M (94%)
Current vs Prior -63.33%
Calls: +38.31%
Puts: -70.35%
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 -67.77%
Calls: -85.49%
Puts: -46.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:05pm) 2.21
Prior (09/17) 2.38
Current vs Prior -7.04%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +18.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:05pm) 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 0.36% | 0.90%0.36% | 0.90%0.36% | 1.76%0.36% | 3.88%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -5.46% | -8.44%-61.82% | -29.03%-61.82% | -13.26%-1.47% | -3.64%
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 -22.40% | -26.83%-53.90% | -42.85%-75.20% | -31.82%-65.94% | -16.69%
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 -5.46% | -8.44%-61.82% | -29.03%-61.82% | -13.26%-1.47% | -3.64%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 7.38%
Calls: 1.98% | 5.48%
Puts: 3.40% | 9.29%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -26.70% | +105.57%
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% | +107.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($115.33M) vs calls ($37.15M). Light premium activity with dollar volume down 63% vs prior. Extreme bearish P/C ratio of 2.21 - 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
16:05BEARISHBEARISHBEARISH
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 975 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1654.6955.08$54.890.7%--1.0015
$285.00Oct 165.105.14$5.120.8%7850.484.0K
$230.00Sep 2253.8854.32$54.100.8%301.0030
$230.00Oct 2354.8655.32$55.090.8%21.002
$235.00Oct 1649.7050.13$49.920.9%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Oct 1650.7351.18$50.960.9%51.00--
$330.00Sep 1845.7346.17$45.951.0%251.0026
$330.00Oct 1645.7346.18$45.961.0%21.002
$282.00Sep 230.960.97$0.971.0%1.1K0.33649
$325.00Oct 1640.7341.18$40.961.1%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 210.110.12$0.128.3%2.4K0.101.5K
$286.00Sep 210.260.29$0.2810.7%5.4K0.201.0K
$288.00Sep 220.150.17$0.1612.5%3.2K0.11574
$291.00Sep 230.050.06$0.0616.7%1960.04210
$285.00Sep 210.570.60$0.595.1%11.3K0.35766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.070.08$0.0812.5%79.1K0.4369.6K
$279.00Sep 210.090.10$0.1010.0%1.7K0.072.2K
$280.00Sep 210.150.16$0.166.3%5.1K0.107.5K
$281.00Sep 210.240.26$0.258.0%6.8K0.161.3K
$278.00Sep 210.060.07$0.0714.3%6190.041.3K

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
$240.00Sep 1843.8344.27$44.051.0%291.0026
$245.00Sep 1838.8339.27$39.051.1%--1.001.3K
$250.00Sep 1833.8634.27$34.071.2%51.00255
$251.00Sep 1832.8433.27$33.061.3%21.0022
$255.00Sep 1828.8529.27$29.061.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1845.7346.17$45.951.0%251.0026
$306.00Sep 1821.7322.17$21.952.0%11.005
$310.00Sep 1825.7326.17$25.951.7%--1.008.0K
$315.00Sep 1830.7331.15$30.941.4%21.0014.8K
$317.00Sep 1832.7333.17$32.951.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,280 active (total vol 1.5M, top 146.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.100.14$0.1233.3%104.6K0.652.2K
$285.00Sep 180.010.02$0.0250.0%51.5K0.0633.3K
$283.00Sep 180.981.26$1.1225.0%51.2K1.002.4K
$293.00Sep 250.080.09$0.0911.1%19.7K0.042.6K
$286.00Sep 180.000.01$0.01100.0%12.9K0.026.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.010.02$0.0250.0%146.7K0.0676.6K
$282.00Sep 180.000.01$0.01100.0%82.2K0.0158.3K
$284.00Sep 180.070.08$0.0812.5%79.1K0.4369.6K
$270.00Oct 161.461.50$1.482.7%56.1K0.1759.2K
$285.00Sep 180.801.01$0.9123.1%49.4K0.9486.7K

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. 385 found (best R:R 9.42, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$282.00$282.50Sep 23$0.29$0.21$0.2968%0.72$282.29
$282.00$282.50Sep 24$0.29$0.21$0.2966%0.72$282.29
$282.50$283.00Sep 22$0.32$0.18$0.3267%0.56$282.82
$299.00$300.00Oct 23$0.14$0.86$0.1415%6.14$299.14
$301.00$302.00Oct 23$0.11$0.89$0.1112%8.09$301.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.48$4.52$0.4817%9.42$269.52
$285.00$284.00Oct 16$0.38$0.62$0.3852%1.63$284.62
$265.00$260.00Oct 16$0.31$4.69$0.3112%15.13$264.69
$289.00$288.00Oct 23$0.50$0.50$0.5062%1.00$288.50
$285.00$284.00Oct 2$0.41$0.59$0.4154%1.44$284.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 23$0.58$0.58$0.4252%1.38$285.58
$285.00$286.00Oct 30$0.57$0.57$0.4352%1.33$285.57
$286.00$287.00Oct 9$0.51$0.51$0.4956%1.04$286.51
$285.00$286.00Oct 1$0.52$0.52$0.4854%1.08$285.52
$285.00$286.00Sep 30$0.51$0.51$0.4955%1.04$285.51
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 22$0.10$0.10$0.9084%0.11$279.90
$282.00$281.00Sep 22$0.21$0.21$0.7971%0.27$281.79
$282.50$282.00Sep 21$0.10$0.10$0.4071%0.25$282.40
$281.00$280.00Sep 22$0.14$0.14$0.8678%0.16$280.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.92, cheapest $0.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.9411.2%9.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.9011.2%9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.07% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.12$0.08$0.20$283.80$284.200.07%
$285.00Sep 18$0.02$0.91$0.93$284.07$285.930.33%
$283.00Sep 18$1.12$0.02$1.14$281.86$284.140.40%
$286.00Sep 18$0.01$1.90$1.91$284.09$287.910.67%
$284.00Sep 21$1.06$0.98$2.04$281.96$286.040.72%
$285.00Sep 21$0.59$1.49$2.08$282.92$287.080.73%
$282.00Sep 18$2.12$0.01$2.13$279.87$284.130.75%
$283.00Sep 21$1.72$0.63$2.35$280.65$285.350.83%
$286.00Sep 21$0.28$2.20$2.48$283.52$288.480.87%
$282.50Sep 21$2.11$0.51$2.62$279.88$285.120.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 342 found (cheapest 0.01% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$283.00Sep 18$0.02$0.02$0.04$282.96$285.04
$285.00$284.00Sep 18$0.02$0.08$0.10$283.90$285.10
$287.00$281.00Sep 21$0.12$0.25$0.37$280.63$287.37
$286.00$281.00Sep 21$0.28$0.25$0.53$280.47$286.53
$287.00$282.00Sep 21$0.12$0.41$0.53$281.47$287.53
$289.00$281.00Sep 22$0.08$0.48$0.56$280.44$289.56
$286.00$282.00Sep 21$0.28$0.41$0.69$281.31$286.69
$288.00$281.00Sep 22$0.16$0.48$0.64$280.36$288.64
$287.00$282.50Sep 21$0.12$0.51$0.63$281.87$287.63
$287.00$281.00Sep 22$0.32$0.48$0.80$280.20$287.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 0.89, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
266/267291/292Oct 23$0.47$0.5351%0.89$266.53$291.47
273/274290/291Oct 16$0.55$0.4543%1.22$273.45$290.55
270/271290/291Oct 16$0.50$0.5048%1.00$270.50$290.50
272/273288/289Oct 2$0.45$0.5553%0.82$272.55$288.45
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
271/272290/291Oct 16$0.51$0.4947%1.04$271.49$290.51
269/270291/292Oct 23$0.50$0.5048%1.00$269.50$291.50
275/276287/288Sep 30$0.50$0.5048%1.00$275.50$287.50
272/273289/290Oct 2$0.40$0.6058%0.67$272.60$289.40
270/271289/290Oct 9$0.46$0.5452%0.85$270.54$289.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.09$0.9163%10.11
$240.00$245.00$250.00Oct 16$0.05$4.956%99.00
$250.00$255.00$260.00Oct 2$0.09$4.915%54.56
$260.00$265.00$270.00Oct 16$0.20$4.809%24.00
$284.00$285.00$286.00Sep 21$0.16$0.8430%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.16$0.8456%5.25
$260.00$265.00$270.00Oct 16$0.17$4.839%28.41
$250.00$255.00$260.00Oct 16$0.06$4.944%82.33
$255.00$260.00$265.00Oct 16$0.12$4.886%40.67
$283.00$284.00$285.00Sep 22$0.09$0.9122%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. 490 found (best net $-0.41, 483 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$267.001:2Sep 25-$0.41$16.59
$240.00$261.001:2Oct 23-$4.95$16.05
$261.00$272.001:2Sep 23-$1.39$9.61
$260.00$271.001:2Sep 24-$2.49$8.51
$250.00$263.001:2Sep 22-$8.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$298.001:2Oct 2-$1.82$10.18
$306.00$296.001:2Sep 21-$2.07$7.93
$303.00$295.001:2Sep 22-$2.83$5.17
$310.00$300.001:2Sep 30-$5.84$4.16
$294.00$290.001:2Oct 1-$3.10$0.90

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 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Oct 30$6.770.480.3%2.38%2.70%123207
$286.00Oct 30$6.220.470.7%2.19%2.86%5062
$287.00Oct 30$5.700.451.0%2.01%3.03%50106
$287.50Oct 30$5.440.431.2%1.91%3.11%6497
$288.00Oct 30$5.190.421.4%1.83%3.20%57108
$289.00Oct 30$4.720.401.7%1.66%3.39%11149
$290.00Oct 30$4.280.382.1%1.51%3.58%32235
$285.00Oct 23$5.910.480.3%2.08%2.40%167264
$291.00Oct 30$3.860.352.4%1.36%3.79%10135
$286.00Oct 23$5.340.460.7%1.88%2.55%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 455,834
Total Puts 1,006,357
Put/Call Ratio 2.21
Net Difference -550,523

Prior's Put/Call Breakdown

Total Calls 442,444
Total Puts 1,050,816
Put/Call Ratio 2.38
Net Difference -608,372

Prior 7-Day Put/Call Summary

Total Calls 4,182,329
Total Puts 7,406,785
Average Put/Call Ratio 1.87
Ratio Trend Falling

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