Tour v528
IWM
iShares Russell 2000 ETF
$284.10 -0.47%
$284.06 (-0.01%)🌙
as of 09/18 04:10 PM
(9/18 16:05) ◀
|
Friday, September 18, 2026 (4:10pm)
January 2026
|
▶ (9/18 16:15)
◀ 9/18 16:10 ▶

Option Volume

Detail
ℹ
Current (09/18 4:10pm) 1,475,196
Calls: 465,515 (32%)
Puts: 1,009,681 (68%)
Prior (09/17) 1,504,002
Calls: 445,022 (30%)
Puts: 1,058,980 (70%)
Current vs Prior -1.92%
Calls: +4.60% (Calls)
Puts: -4.66% (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 -10.90%
Calls: -22.09%
Puts: -4.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:10pm) $153.95M
Calls: $37.46M (24%)
Puts: $116.49M (76%)
Prior (09/17) $413.88M
Calls: $27.13M (7%)
Puts: $386.76M (93%)
Current vs Prior -62.80%
Calls: +38.09%
Puts: -69.88%
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 -67.46%
Calls: -85.37%
Puts: -46.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:10pm) 2.17
Prior (09/17) 2.38
Current vs Prior -8.85%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +15.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:10pm) 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% | 0.91%0.36% | 0.91%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 -4.35% | -7.32%-62.19% | -28.20%-62.19% | -13.09%-2.42% | -3.73%
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 -21.49% | -25.94%-54.35% | -42.19%-75.43% | -31.68%-66.27% | -16.76%
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 -4.35% | -7.32%-62.19% | -28.20%-62.19% | -13.09%-2.42% | -3.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 3.51%
Calls: 2.75% | 2.68%
Puts: 4.03% | 4.35%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -7.63% | -2.23%
Prior 7-Day Avg 4.85% | 3.55%
Calls: 4.23% | 3.31%
Puts: 5.47% | 3.80%
Current vs 7-Day Avg -30.08% | -1.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($116.49M) vs calls ($37.46M). Light premium activity with dollar volume down 63% vs prior. Extreme bearish P/C ratio of 2.17 - 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
16:10BEARISHBEARISHBEARISH
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 971 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2253.8954.34$54.120.8%301.0030
$230.00Oct 2354.8855.34$55.110.8%21.002
$230.00Oct 1654.6455.10$54.870.8%--1.0015
$270.00Oct 1616.2416.38$16.310.9%340.83356
$272.00Oct 1614.5214.65$14.590.9%300.80106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 165.745.79$5.770.9%1440.557.7K
$335.00Oct 1650.7151.16$50.940.9%51.00--
$283.00Oct 164.454.49$4.470.9%17.7K0.465.1K
$330.00Sep 1845.7146.15$45.931.0%251.0026
$330.00Oct 1645.7146.16$45.941.0%21.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 210.050.06$0.0616.7%1.6K0.051.9K
$287.00Sep 210.120.13$0.137.7%2.5K0.111.5K
$286.00Sep 210.280.29$0.293.4%5.5K0.211.0K
$288.00Sep 220.150.18$0.1618.8%7.2K0.11574
$291.00Sep 230.050.06$0.0616.7%1960.04210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 210.150.16$0.166.3%5.2K0.107.5K
$279.00Sep 210.100.11$0.119.1%1.7K0.072.2K
$277.50Sep 210.050.06$0.0616.7%1770.041.0K
$281.00Sep 210.250.26$0.263.8%6.9K0.161.3K
$282.00Sep 210.400.42$0.414.9%6.8K0.24881

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 1843.8544.29$44.071.0%291.0026
$245.00Sep 1838.8539.29$39.071.1%--1.001.3K
$250.00Sep 1833.8634.28$34.071.2%51.00255
$251.00Sep 1832.8533.29$33.071.3%21.0022
$255.00Sep 1828.8629.28$29.071.4%41.00751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1845.7146.15$45.931.0%251.0026
$306.00Sep 1821.7122.15$21.932.0%11.005
$310.00Sep 1825.7126.15$25.931.7%--1.008.0K
$315.00Sep 1830.7131.14$30.931.4%21.0014.8K
$317.00Sep 1832.7133.15$32.931.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,282 active (total vol 1.5M, top 146.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.110.16$0.1435.7%104.9K0.652.2K
$285.00Sep 180.010.02$0.0250.0%52.0K0.0633.3K
$283.00Sep 181.041.12$1.087.4%51.2K0.992.4K
$293.00Sep 250.080.09$0.0911.1%19.7K0.042.6K
$286.00Sep 180.000.01$0.01100.0%13.0K0.026.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.010.02$0.0250.0%146.8K0.0576.6K
$282.00Sep 180.000.01$0.01100.0%82.3K0.0158.3K
$284.00Sep 180.050.08$0.0742.9%79.2K0.3969.6K
$270.00Oct 161.471.50$1.492.0%56.1K0.1759.2K
$285.00Sep 180.741.01$0.8830.7%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 9.20, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$284.00$285.00Sep 18$0.12$0.88$0.1265%7.33$284.12
$298.00$299.00Oct 16$0.12$0.88$0.1213%7.33$298.12
$301.00$302.00Oct 23$0.11$0.89$0.1112%8.09$301.11
$296.00$297.00Oct 9$0.11$0.89$0.1112%8.09$296.11
$297.50$298.00Oct 30$0.11$0.39$0.1121%3.55$297.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$265.00Oct 16$0.49$4.51$0.4917%9.20$269.51
$265.00$260.00Oct 16$0.31$4.69$0.3112%15.13$264.69
$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
$286.00$285.00Oct 9$0.45$0.55$0.4556%1.22$285.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 1.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 9$0.54$0.54$0.4653%1.17$285.54
$285.00$286.00Sep 30$0.51$0.51$0.4955%1.04$285.51
$286.00$287.00Oct 16$0.52$0.52$0.4855%1.08$286.52
$285.00$286.00Sep 29$0.50$0.50$0.5055%1.00$285.50
$285.00$286.00Oct 23$0.55$0.55$0.4552%1.22$285.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$281.00$280.00Sep 21$0.10$0.10$0.9084%0.11$280.90
$282.50$282.00Sep 21$0.11$0.11$0.3971%0.28$282.39
$282.00$281.00Sep 21$0.15$0.15$0.8576%0.18$281.85
$281.00$280.00Sep 22$0.15$0.15$0.8578%0.18$280.85
$283.00$282.50Sep 21$0.13$0.13$0.3765%0.35$282.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.94, cheapest $0.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.9510.9%9.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.9210.9%9.7%

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$0.14$0.07$0.21$283.79$284.210.07%
$285.00Sep 18$0.02$0.88$0.90$284.10$285.900.32%
$283.00Sep 18$1.08$0.02$1.10$281.90$284.100.39%
$286.00Sep 18$0.01$2.00$2.01$283.99$288.010.71%
$284.00Sep 21$1.09$0.99$2.08$281.92$286.080.73%
$285.00Sep 21$0.60$1.49$2.09$282.91$287.090.74%
$282.00Sep 18$2.11$0.01$2.12$279.88$284.120.75%
$283.00Sep 21$1.75$0.65$2.40$280.60$285.400.84%
$286.00Sep 21$0.29$2.19$2.48$283.52$288.480.87%
$282.50Sep 21$2.13$0.52$2.65$279.85$285.150.93%

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
$285.00$284.00Sep 18$0.02$0.07$0.09$283.91$285.09
$288.00$281.00Sep 21$0.06$0.26$0.32$280.68$288.32
$287.00$281.00Sep 21$0.13$0.26$0.39$280.61$287.39
$286.00$281.00Sep 21$0.29$0.26$0.55$280.45$286.55
$288.00$282.00Sep 21$0.06$0.41$0.47$281.53$288.47
$287.00$282.00Sep 21$0.13$0.41$0.54$281.46$287.54
$289.00$281.00Sep 22$0.08$0.52$0.60$280.40$289.60
$286.00$282.00Sep 21$0.29$0.41$0.70$281.30$286.70
$288.00$282.50Sep 21$0.06$0.52$0.58$281.92$288.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 0.89, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 23$0.47$0.5353%0.89$264.53$291.47
266/267291/292Oct 23$0.48$0.5251%0.92$266.52$291.48
267/268291/292Oct 23$0.49$0.5150%0.96$267.51$291.49
270/271289/290Oct 9$0.47$0.5352%0.89$270.53$289.47
272/273289/290Oct 9$0.50$0.5048%1.00$272.50$289.50
273/274290/291Oct 16$0.55$0.4543%1.22$273.45$290.55
270/271291/292Oct 23$0.52$0.4846%1.08$270.48$291.52
271/272289/290Oct 9$0.48$0.5250%0.92$271.52$289.48
273/274293/294Oct 16$0.46$0.5452%0.85$273.54$293.46
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.11$0.8963%8.09
$282.00$283.00$284.00Sep 18$0.09$0.9135%10.11
$240.00$245.00$250.00Oct 16$0.07$4.936%70.43
$250.00$255.00$260.00Oct 2$0.08$4.925%61.50
$260.00$265.00$270.00Oct 16$0.19$4.819%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.31$0.6959%2.23
$260.00$265.00$270.00Oct 16$0.18$4.829%26.78
$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 18$0.76$0.2489%0.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 487 found (best net $-0.43, 480 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$267.001:2Sep 25-$0.43$16.57
$240.00$261.001:2Oct 23-$4.97$16.03
$261.00$272.001:2Sep 23-$1.43$9.57
$260.00$271.001:2Sep 24-$2.53$8.47
$250.00$263.001:2Sep 22-$8.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$298.001:2Oct 2-$1.82$10.18
$306.00$296.001:2Sep 21-$2.05$7.95
$303.00$295.001:2Sep 22-$2.82$5.18
$310.00$300.001:2Sep 30-$5.84$4.16
$294.00$290.001:2Oct 1-$3.01$0.99

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$6.230.470.7%2.19%2.86%5062
$287.00Oct 30$5.710.451.0%2.01%3.03%50106
$287.50Oct 30$5.450.431.2%1.92%3.12%6497
$288.00Oct 30$5.210.421.4%1.83%3.21%57108
$289.00Oct 30$4.730.401.7%1.66%3.39%11149
$290.00Oct 30$4.290.382.1%1.51%3.59%32235
$285.00Oct 23$5.900.480.3%2.08%2.39%167264
$291.00Oct 30$3.880.352.4%1.37%3.79%10135
$286.00Oct 23$5.350.460.7%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 465,515
Total Puts 1,009,681
Put/Call Ratio 2.17
Net Difference -544,166

Prior's Put/Call Breakdown

Total Calls 445,022
Total Puts 1,058,980
Put/Call Ratio 2.38
Net Difference -613,958

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