IWM - Options Database

IWM

iShares Russell 2000 ETF

$277.99 -1.19%

(10/7 15:10) ◀

Wednesday, October 7, 2026 (3:11pm)

▶ (10/7 15:14)

◀ 10/7 15:11 ▶

Option Volume

Detail

ℹ

Current (10/07) 1,696,539

Calls: 702,379 (41%)

Puts: 994,160 (59%)

Prior (10/06) 2,005,751

Calls: 990,511 (49%)

Puts: 1,015,240 (51%)

Current vs Prior -15.42%

Calls: -29.09% (Calls)

Puts: -2.08% (Puts)

Prior 7-Day Total 10,136,528

Calls: 4,681,347 (46%)

Puts: 5,455,181 (54%)

Prior 7-Day Average 1,689,421

Calls: 668,763 (46%)

Puts: 779,311 (54%)

Current vs Prior 7-Day Avg +0.42%

Calls: +5.03%

Puts: +27.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $184.14M

Calls: $48.71M (26%)

Puts: $135.43M (74%)

Prior (10/06) $190.78M

Calls: $60.53M (32%)

Puts: $130.24M (68%)

Current vs Prior -3.48%

Calls: -19.53%

Puts: +3.98%

Prior 7-Day Total $954.86M

Calls: $383.93M (40%)

Puts: $570.93M (60%)

Prior 7-Day Average $159.14M

Calls: $54.85M (40%)

Puts: $81.56M (60%)

Current vs Prior 7-Day Avg +15.71%

Calls: -11.19%

Puts: +66.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.42

Prior (10/06) 1.02

Current vs Prior +38.09%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +20.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 3,995,772

Calls: 1,286,817 (32%)

Puts: 2,708,955 (68%)

Prior (10/06) 3,861,950

Calls: 1,179,065 (31%)

Puts: 2,682,885 (69%)

Current vs Prior +3.47%

Prior 7-Day Total 19,117,297

Calls: 6,044,969 (32%)

Puts: 13,072,328 (68%)

Prior 7-Day Average 3,186,216

Calls: 1,007,494 (32%)

Puts: 2,178,721 (68%)

Current vs Prior 7-Day Avg +25.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/07) | Next (10/08)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 0.44% | 0.96%0.44% | 1.29%1.29% | 2.44%2.25% | 5.65%

Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%

Current vs Prior -50.82% | -17.81%-50.82% | -9.17%-9.17% | -1.97%-2.99% | +1.79%

Prior 7-Day Avg 1.03% | 1.37%0.72% | 1.43%1.34% | 2.47%2.93% | 5.90%

Current vs 7-Day Avg -57.58% | -29.52%-39.78% | -9.93%-3.82% | -0.95%-23.28% | -4.21%

Prior 7-Day Eod 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%

Current vs 7-Day Eod -50.82% | -17.81%-50.82% | -9.17%-9.17% | -1.97%-2.99% | +1.79%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.79% | 1.27%

Calls: 11.22% | 0.61%

Puts: 4.35% | 1.94%

Prior 3.43% | 3.33%

Calls: 1.82% | 3.25%

Puts: 5.04% | 3.41%

Current vs Prior +127.11% | -61.86%

Prior 7-Day Avg 3.56% | 3.76%

Calls: 4.04% | 4.05%

Puts: 3.09% | 3.48%

Current vs 7-Day Avg +118.51% | -66.24%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($135.43M). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 38% - increased hedging/bearish positioning. Put-heavy open interest (2,708,955 puts vs 1,286,817 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 BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,138 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$269.00	Oct 16	9.91	9.95	$9.93	0.4%	32	0.86	34
$260.00	Nov 20	21.36	21.45	$21.41	0.4%	19	0.82	733
$263.00	Nov 20	18.83	18.91	$18.87	0.4%	4	0.78	89
$267.00	Oct 16	11.73	11.78	$11.76	0.4%	4	0.90	13
$261.00	Nov 20	20.50	20.59	$20.55	0.4%	2	0.81	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Nov 13	6.83	6.85	$6.84	0.3%	21	0.52	42
$278.00	Nov 13	6.38	6.40	$6.39	0.3%	24	0.49	84
$277.00	Nov 13	5.95	5.97	$5.96	0.3%	4	0.47	62
$276.00	Nov 13	5.55	5.57	$5.56	0.4%	67	0.44	119
$275.00	Nov 13	5.17	5.19	$5.18	0.4%	52	0.42	603

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.38, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 7	0.21	0.22	$0.22	4.5%	117.4K	0.45	693
$277.00	Oct 7	0.92	1.03	$0.98	11.2%	22.4K	0.92	211
$283.00	Oct 8	0.05	0.06	$0.06	16.7%	1.2K	0.05	610
$282.00	Oct 8	0.09	0.10	$0.10	10.0%	5.9K	0.08	904
$281.00	Oct 8	0.17	0.18	$0.18	5.6%	6.6K	0.13	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 7	0.22	0.23	$0.23	4.3%	99.9K	0.56	1.4K
$273.00	Oct 8	0.07	0.08	$0.08	12.5%	1.1K	0.06	1.4K
$274.00	Oct 8	0.12	0.13	$0.13	7.7%	2.3K	0.09	4.5K
$275.00	Oct 8	0.21	0.22	$0.22	4.5%	5.4K	0.15	1.6K
$272.00	Oct 8	0.05	0.06	$0.06	16.7%	828	0.04	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 564 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 13	37.98	38.24	$38.11	0.7%	3	1.00	--
$255.00	Oct 13	23.02	23.27	$23.15	1.1%	1	1.00	--
$260.00	Oct 13	18.03	18.29	$18.16	1.4%	2	1.00	--
$263.00	Oct 13	15.05	15.31	$15.18	1.7%	3	1.00	--
$250.00	Oct 14	28.03	28.40	$28.22	1.3%	110	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$281.00	Oct 7	2.99	3.18	$3.09	6.1%	1.4K	1.00	2.2K
$282.00	Oct 7	3.96	4.17	$4.06	5.2%	833	1.00	1.7K
$283.00	Oct 7	4.96	5.16	$5.06	4.0%	803	1.00	2.8K
$284.00	Oct 7	5.88	6.19	$6.04	5.1%	223	1.00	817
$285.00	Oct 7	6.94	7.17	$7.06	3.3%	164	1.00	314

Most actively traded options today. High liquidity = easy entry/exit. 1,268 active (total vol 1.7M, top 133.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 7	0.02	0.03	$0.03	33.3%	126.6K	0.07	1.2K
$278.00	Oct 7	0.21	0.22	$0.22	4.5%	117.4K	0.45	693
$280.00	Oct 7	0.01	0.02	$0.02	50.0%	58.1K	0.03	2.6K
$281.00	Oct 7	0.00	0.01	$0.01	100.0%	26.3K	0.01	6.5K
$285.00	Oct 9	0.07	0.08	$0.08	12.5%	23.3K	0.04	25.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 7	0.01	0.02	$0.02	50.0%	133.6K	0.08	2.3K
$278.00	Oct 7	0.22	0.23	$0.23	4.3%	99.9K	0.56	1.4K
$270.00	Oct 16	0.74	0.76	$0.75	2.7%	64.1K	0.17	85.9K
$275.00	Oct 16	1.80	1.83	$1.82	1.6%	62.6K	0.35	125.9K
$276.00	Oct 7	0.00	0.01	$0.01	100.0%	52.9K	0.02	1.6K

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 1.7%, max 1.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$278.00	Oct 7	Nov 20	18.2%	17.9%	1.7%	117.6K	765

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$278.00	Oct 7	Nov 20	18.2%	17.9%	1.7%	100.2K	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 20.74, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$296.00	$297.00	Nov 13	$0.13	$0.87	$0.13	15%	6.69	$296.13
$286.00	$287.00	Oct 15	$0.10	$0.90	$0.10	13%	9.00	$286.10
$286.00	$287.00	Oct 16	$0.12	$0.88	$0.12	15%	7.33	$286.12
$285.00	$286.00	Oct 14	$0.11	$0.89	$0.11	14%	8.09	$285.11
$290.00	$292.00	Oct 21	$0.14	$1.86	$0.14	10%	13.29	$290.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 13	$0.23	$4.77	$0.23	9%	20.74	$249.77
$283.00	$280.00	Oct 21	$1.89	$1.11	$1.89	70%	0.59	$281.11
$245.00	$240.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$244.89
$240.00	$235.00	Nov 13	$0.11	$4.89	$0.11	5%	44.45	$239.89
$235.00	$230.00	Nov 20	$0.10	$4.90	$0.10	4%	49.00	$234.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 0.09, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$282.00	Oct 21	$0.82	$0.82	$1.18	58%	0.69	$280.82
$278.00	$279.00	Nov 13	$0.56	$0.56	$0.44	49%	1.27	$278.56
$279.00	$280.00	Nov 20	$0.54	$0.54	$0.46	51%	1.17	$279.54
$292.00	$300.00	Oct 21	$0.21	$0.21	$7.79	93%	0.03	$292.21
$278.00	$279.00	Nov 6	$0.55	$0.55	$0.45	49%	1.22	$278.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Oct 21	$0.83	$0.83	$9.17	79%	0.09	$269.17
$276.00	$275.00	Oct 8	$0.16	$0.16	$0.84	76%	0.19	$275.84
$274.00	$273.00	Oct 9	$0.11	$0.11	$0.89	84%	0.12	$273.89
$276.00	$275.00	Oct 9	$0.23	$0.23	$0.77	70%	0.30	$275.77
$277.00	$276.00	Oct 13	$0.37	$0.37	$0.63	57%	0.59	$276.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.88, cheapest $0.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$278.00	Oct 7	Oct 8	$0.84	18.2%	17.9%
$277.50	Oct 30	Nov 6	$1.07	17.4%	18.0%
$282.50	Oct 23	Oct 30	$1.08	17.7%	18.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$278.00	Oct 7	Oct 8	$0.80	18.2%	17.9%
$272.50	Nov 6	Nov 13	$0.65	19.1%	19.2%
$277.50	Oct 30	Nov 6	$0.87	17.4%	18.0%
$282.50	Oct 23	Oct 30	$0.86	17.7%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.16% of stock, avg 4.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$278.00	Oct 7	$0.22	$0.23	$0.45	$277.55	$278.45	0.16%
$277.00	Oct 7	$0.98	$0.02	$1.00	$276.00	$278.00	0.36%
$279.00	Oct 7	$0.03	$1.10	$1.13	$277.87	$280.13	0.41%
$276.00	Oct 7	$1.95	$0.01	$1.96	$274.04	$277.96	0.71%
$278.00	Oct 8	$1.06	$1.03	$2.09	$275.91	$280.09	0.75%
$280.00	Oct 7	$0.02	$2.08	$2.10	$277.90	$282.10	0.76%
$279.00	Oct 8	$0.63	$1.61	$2.24	$276.76	$281.24	0.81%
$277.00	Oct 8	$1.65	$0.63	$2.28	$274.72	$279.28	0.82%
$280.00	Oct 8	$0.35	$2.32	$2.67	$277.33	$282.67	0.96%
$276.00	Oct 8	$2.40	$0.38	$2.78	$273.22	$278.78	1.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$279.00	$277.00	Oct 7	$0.03	$0.02	$0.05	$276.95	$279.05
$282.00	$273.00	Oct 8	$0.10	$0.08	$0.18	$272.82	$282.18
$282.00	$274.00	Oct 8	$0.10	$0.13	$0.23	$273.77	$282.23
$281.00	$273.00	Oct 8	$0.18	$0.08	$0.26	$272.74	$281.26
$281.00	$274.00	Oct 8	$0.18	$0.13	$0.31	$273.69	$281.31
$282.00	$275.00	Oct 8	$0.10	$0.22	$0.32	$274.68	$282.32
$278.00	$277.00	Oct 7	$0.22	$0.02	$0.24	$276.76	$278.24
$281.00	$275.00	Oct 8	$0.18	$0.22	$0.40	$274.60	$281.40
$280.00	$273.00	Oct 8	$0.35	$0.08	$0.43	$272.57	$280.43
$280.00	$274.00	Oct 8	$0.35	$0.13	$0.48	$273.52	$280.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 0.96, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
259/260	286/287	Nov 13	$0.49	$0.51	50%	0.96	$259.51	$286.49
257/258	286/287	Nov 13	$0.46	$0.54	52%	0.85	$257.54	$286.46
260/261	286/287	Nov 13	$0.49	$0.51	49%	0.96	$260.51	$286.49
261/262	286/287	Nov 13	$0.50	$0.50	48%	1.00	$261.50	$286.50
264/265	286/287	Nov 13	$0.54	$0.46	44%	1.17	$264.46	$286.54
256/257	287/288	Nov 20	$0.46	$0.54	52%	0.85	$256.54	$287.46
257/258	287/288	Nov 20	$0.47	$0.53	51%	0.89	$257.53	$287.47
258/259	287/288	Nov 20	$0.48	$0.52	50%	0.92	$258.52	$287.48
261/262	284/285	Oct 30	$0.44	$0.56	54%	0.79	$261.56	$284.44
261/262	287/288	Nov 20	$0.51	$0.49	46%	1.04	$261.49	$287.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 14.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$276.00	$277.00	$278.00	Oct 7	$0.21	$0.79	54%	3.76
$277.00	$278.00	$279.00	Oct 7	$0.57	$0.43	84%	0.75
$278.00	$279.00	$280.00	Oct 7	$0.18	$0.82	41%	4.56
$275.00	$276.00	$277.00	Oct 8	$0.09	$0.91	21%	10.11
$274.00	$275.00	$276.00	Oct 8	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 21	$0.64	$9.36	18%	14.63
$240.00	$250.00	$260.00	Oct 21	$0.12	$9.88	5%	82.33
$240.00	$250.00	$260.00	Oct 20	$0.10	$9.90	4%	99.00
$276.00	$277.00	$278.00	Oct 7	$0.20	$0.80	54%	4.00
$278.00	$279.00	$280.00	Oct 7	$0.11	$0.89	40%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 465 found (best net $-1.06, 451 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$255.00	1:2	Oct 13	-$8.19	$6.81
$260.00	$268.00	1:2	Oct 14	-$2.74	$5.26
$250.00	$260.00	1:2	Oct 14	-$8.30	$1.70
$278.00	$279.00	1:2	Oct 8	-$0.20	$0.80
$279.00	$280.00	1:2	Oct 8	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$301.00	$290.00	1:2	Oct 8	-$1.06	$9.94
$324.00	$307.00	1:2	Oct 16	-$12.06	$4.94
$290.00	$283.00	1:2	Oct 21	-$0.66	$6.34
$295.00	$288.00	1:2	Oct 14	-$3.16	$3.84
$280.00	$279.00	1:2	Oct 7	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 256 found (best yield 2.94%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$278.00	Nov 20	$8.18	0.51	0.0%	2.94%	2.95%	210	72
$279.00	Nov 20	$7.62	0.49	0.4%	2.74%	3.10%	543	294
$280.00	Nov 20	$7.09	0.47	0.7%	2.55%	3.27%	3.5K	3.3K
$281.00	Nov 20	$6.58	0.45	1.1%	2.37%	3.45%	252	1.3K
$282.00	Nov 20	$6.10	0.43	1.4%	2.19%	3.64%	329	1.6K
$283.00	Nov 20	$5.63	0.41	1.8%	2.03%	3.83%	597	1.4K
$284.00	Nov 20	$5.20	0.39	2.2%	1.87%	4.03%	687	6.9K
$278.00	Nov 13	$7.43	0.51	0.0%	2.67%	2.68%	88	677
$279.00	Nov 13	$6.88	0.48	0.4%	2.47%	2.84%	11	139
$285.00	Nov 20	$4.78	0.37	2.5%	1.72%	4.24%	1.1K	19.7K

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 702,379

Total Puts 994,160

Put/Call Ratio 1.42

Net Difference -291,781

Prior's Put/Call Breakdown

Total Calls 990,511

Total Puts 1,015,240

Put/Call Ratio 1.02

Net Difference -24,729

Prior 7-Day Put/Call Summary

Total Calls 4,681,347

Total Puts 5,455,181

Average Put/Call Ratio 1.18

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card