Tour v528
IWM
iShares Russell 2000 ETF
$284.10 -0.47%
$284.03 (-0.02%)🌙
as of 09/18 04:20 PM
(9/18 16:15) ◀
|
Friday, September 18, 2026 (4:20pm)
January 2026
|
▶ (9/18 18:02)
◀ 9/18 16:20 ▶

Option Volume

Detail
ℹ
Current (09/18 4:20pm) 1,480,558
Calls: 468,851 (32%)
Puts: 1,011,707 (68%)
Prior (09/17) 1,509,668
Calls: 447,203 (30%)
Puts: 1,062,465 (70%)
Current vs Prior -1.93%
Calls: +4.84% (Calls)
Puts: -4.78% (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 -10.57%
Calls: -21.53%
Puts: -4.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 4:20pm) $153.25M
Calls: $38.11M (25%)
Puts: $115.14M (75%)
Prior (09/17) $421.36M
Calls: $26.56M (6%)
Puts: $394.80M (94%)
Current vs Prior -63.63%
Calls: +43.47%
Puts: -70.84%
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 -67.61%
Calls: -85.12%
Puts: -46.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:20pm) 2.16
Prior (09/17) 2.38
Current vs Prior -9.17%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +15.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 4:20pm) 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 0.38% | 0.90%0.38% | 0.90%0.38% | 1.76%0.38% | 3.87%
Prior 0.95% | 1.26%0.95% | 1.26%0.95% | 2.02%0.37% | 4.03%
Current vs Prior -4.72% | -7.60%-59.96% | -28.48%-59.96% | -13.26%+3.32% | -3.82%
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 -21.79% | -26.16%-51.67% | -42.41%-73.99% | -31.82%-64.29% | -16.84%
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 -4.72% | -7.60%-59.96% | -28.48%-59.96% | -13.26%+3.32% | -3.82%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 4.14%
Calls: 2.75% | 3.29%
Puts: 4.03% | 5.00%
Prior 3.67% | 3.59%
Calls: 3.10% | 3.41%
Puts: 4.23% | 3.78%
Current vs Prior -7.63% | +15.32%
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% | +16.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($115.14M) vs calls ($38.11M). Light premium activity with dollar volume down 64% vs prior. Extreme bearish P/C ratio of 2.16 - 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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 969 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 2253.9754.37$54.170.7%301.0030
$230.00Oct 1654.7255.14$54.930.8%--1.0015
$230.00Oct 2354.9555.39$55.170.8%21.002
$235.00Oct 1649.7750.19$49.980.8%--1.0084
$235.00Oct 249.3149.73$49.520.8%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Oct 305.765.80$5.780.7%1150.4693
$335.00Oct 1650.6651.09$50.880.8%51.00--
$330.00Sep 1845.6846.07$45.880.9%251.0026
$330.00Oct 1645.6646.08$45.870.9%21.002
$284.00Oct 164.824.87$4.851.0%1.2K0.4914.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 210.120.13$0.137.7%2.5K0.111.5K
$286.00Sep 210.290.30$0.303.3%5.6K0.211.0K
$288.00Sep 220.170.18$0.185.6%7.3K0.11574
$291.00Sep 230.050.06$0.0616.7%1960.04210
$285.00Sep 210.600.63$0.624.8%11.6K0.36766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 210.220.24$0.238.7%7.7K0.151.3K
$280.00Sep 210.140.15$0.156.7%5.4K0.107.5K
$279.00Sep 210.090.10$0.1010.0%1.7K0.062.2K
$278.00Sep 210.060.07$0.0714.3%7820.041.3K
$277.50Sep 210.050.06$0.0616.7%2180.041.0K

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 2112.0612.33$12.202.2%11.00--
$274.00Sep 2110.0710.33$10.202.5%--1.0019
$275.00Sep 219.089.34$9.212.8%61.0024
$276.00Sep 218.108.34$8.222.9%--1.00739
$230.00Sep 2253.9754.37$54.170.7%301.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Sep 181.742.05$1.9016.3%5.4K1.0072.2K
$287.00Sep 182.713.07$2.8912.5%2.2K1.0020.5K
$288.00Sep 183.714.05$3.888.8%17.0K1.0072.4K
$289.00Sep 184.715.05$4.887.0%1641.0039.4K
$290.00Sep 185.766.05$5.904.9%6.5K1.0032.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,282 active (total vol 1.5M, top 147.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Sep 180.130.20$0.1741.2%105.3K0.702.2K
$285.00Sep 180.010.02$0.0250.0%52.1K0.0633.3K
$283.00Sep 180.941.21$1.0825.0%51.2K0.982.4K
$293.00Sep 250.080.10$0.0922.2%19.7K0.042.6K
$286.00Sep 180.000.01$0.01100.0%13.0K0.026.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Sep 180.000.01$0.01100.0%147.1K0.0276.6K
$282.00Sep 180.000.01$0.01100.0%82.3K0.0158.3K
$284.00Sep 180.040.05$0.0520.0%79.5K0.3069.6K
$270.00Oct 161.451.49$1.472.7%56.1K0.1759.2K
$285.00Sep 180.751.06$0.9134.1%49.4K0.9686.7K

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. 385 found (best R:R 9.42, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$284.00$285.00Sep 18$0.15$0.85$0.1570%5.67$284.15
$303.00$304.00Oct 30$0.11$0.89$0.1112%8.09$303.11
$297.00$297.50Oct 30$0.11$0.39$0.1122%3.55$297.11
$299.00$300.00Oct 23$0.14$0.86$0.1415%6.14$299.14
$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$0.48$4.52$0.4817%9.42$269.52
$265.00$260.00Oct 16$0.30$4.70$0.3012%15.67$264.70
$250.00$245.00Oct 30$0.16$4.84$0.167%30.25$249.84
$284.00$283.00Oct 30$0.38$0.62$0.3849%1.63$283.62
$250.00$245.00Oct 23$0.11$4.89$0.115%44.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$286.00Oct 23$0.56$0.56$0.4452%1.27$285.56
$285.00$286.00Sep 25$0.49$0.49$0.5156%0.96$285.49
$285.00$286.00Oct 30$0.56$0.56$0.4452%1.27$285.56
$285.00$286.00Oct 9$0.54$0.54$0.4652%1.17$285.54
$285.00$286.00Sep 30$0.51$0.51$0.4954%1.04$285.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$282.00$281.00Sep 21$0.15$0.15$0.8577%0.18$281.85
$281.00$280.00Sep 22$0.15$0.15$0.8578%0.18$280.85
$280.00$279.00Sep 23$0.14$0.14$0.8680%0.16$279.86
$283.00$282.50Sep 24$0.17$0.17$0.3359%0.52$282.83
$282.50$282.00Sep 23$0.14$0.14$0.3664%0.39$282.36

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$0.9410.8%9.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Sep 18Sep 21$0.9010.8%9.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.08% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$284.00Sep 18$0.17$0.05$0.22$283.78$284.220.08%
$285.00Sep 18$0.02$0.91$0.93$284.07$285.930.33%
$283.00Sep 18$1.08$0.01$1.09$281.91$284.090.38%
$286.00Sep 18$0.01$1.90$1.91$284.09$287.910.67%
$284.00Sep 21$1.11$0.95$2.06$281.94$286.060.73%
$285.00Sep 21$0.62$1.46$2.08$282.92$287.080.73%
$282.00Sep 18$2.12$0.01$2.13$279.87$284.130.75%
$283.00Sep 21$1.76$0.60$2.36$280.64$285.360.83%
$286.00Sep 21$0.30$2.13$2.43$283.57$288.430.86%
$282.50Sep 21$2.14$0.48$2.62$279.88$285.120.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 341 found (cheapest 0.02% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$284.00Sep 18$0.02$0.05$0.07$283.93$285.07
$287.00$281.00Sep 21$0.13$0.23$0.36$280.64$287.36
$286.00$281.00Sep 21$0.30$0.23$0.53$280.47$286.53
$287.00$282.00Sep 21$0.13$0.38$0.51$281.49$287.51
$289.00$281.00Sep 22$0.08$0.50$0.58$280.42$289.58
$286.00$282.00Sep 21$0.30$0.38$0.68$281.32$286.68
$287.00$282.50Sep 21$0.13$0.48$0.61$281.89$287.61
$288.00$281.00Sep 22$0.18$0.50$0.68$280.32$288.68
$286.00$282.50Sep 21$0.30$0.48$0.78$281.72$286.78
$287.00$281.00Sep 22$0.33$0.50$0.83$280.17$287.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
264/265291/292Oct 23$0.46$0.5453%0.85$264.54$291.46
270/271290/291Oct 16$0.50$0.5048%1.00$270.50$290.50
266/267291/292Oct 23$0.47$0.5351%0.89$266.53$291.47
272/273290/291Oct 16$0.53$0.4745%1.13$272.47$290.53
268/269291/292Oct 23$0.49$0.5149%0.96$268.51$291.49
271/272291/292Oct 23$0.53$0.4745%1.13$271.47$291.53
271/272290/291Oct 16$0.51$0.4947%1.04$271.49$290.51
270/271289/290Oct 9$0.46$0.5452%0.85$270.54$289.46
272/273289/290Oct 9$0.49$0.5148%0.96$272.51$289.49
275/276287/288Sep 30$0.50$0.5047%1.00$275.50$287.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.14$0.8668%6.14
$283.00$284.00$285.00Sep 18$0.76$0.2492%0.32
$282.00$283.00$284.00Sep 18$0.13$0.8729%6.69
$260.00$265.00$270.00Oct 16$0.19$4.819%25.32
$283.00$284.00$285.00Sep 23$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$284.00$285.00$286.00Sep 18$0.13$0.8770%6.69
$260.00$265.00$270.00Oct 16$0.18$4.829%26.78
$255.00$260.00$265.00Oct 16$0.10$4.906%49.00
$283.00$284.00$285.00Sep 23$0.06$0.9418%15.67
$283.00$284.00$285.00Sep 18$0.82$0.1893%0.22

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 $-0.49, 480 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$267.001:2Sep 25-$0.49$16.51
$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-$2.51$8.49
$250.00$263.001:2Sep 22-$8.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$298.001:2Oct 2-$1.78$10.22
$306.00$296.001:2Sep 21-$2.01$7.99
$303.00$295.001:2Sep 22-$2.82$5.18
$310.00$300.001:2Sep 30-$5.89$4.11
$294.00$290.001:2Oct 1-$3.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 2.40%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Oct 30$6.810.480.3%2.40%2.71%123207
$286.00Oct 30$6.250.470.7%2.20%2.87%5062
$287.00Oct 30$5.720.451.0%2.01%3.03%50106
$287.50Oct 30$5.470.431.2%1.93%3.12%6497
$288.00Oct 30$5.220.421.4%1.84%3.21%57108
$289.00Oct 30$4.740.401.7%1.67%3.39%11149
$290.00Oct 30$4.300.382.1%1.51%3.59%32235
$285.00Oct 23$5.920.480.3%2.08%2.40%168264
$291.00Oct 30$3.890.352.4%1.37%3.80%10135
$286.00Oct 23$5.370.460.7%1.89%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 468,851
Total Puts 1,011,707
Put/Call Ratio 2.16
Net Difference -542,856

Prior's Put/Call Breakdown

Total Calls 447,203
Total Puts 1,062,465
Put/Call Ratio 2.38
Net Difference -615,262

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