IWM - Options Database

IWM

iShares Russell 2000 ETF

$277.94 -1.21%

(10/7 15:11) ◀

Wednesday, October 7, 2026 (3:14pm)

▶ (10/7 15:15)

◀ 10/7 15:14 ▶

Option Volume

Detail

ℹ

Current (10/07) 1,721,714

Calls: 707,144 (41%)

Puts: 1,014,570 (59%)

Prior (10/06) 2,005,751

Calls: 990,511 (49%)

Puts: 1,015,240 (51%)

Current vs Prior -14.16%

Calls: -28.61% (Calls)

Puts: -0.07% (Puts)

Prior 7-Day Total 11,833,067

Calls: 5,383,726 (45%)

Puts: 6,449,341 (55%)

Prior 7-Day Average 1,690,438

Calls: 769,103 (45%)

Puts: 921,334 (55%)

Current vs Prior 7-Day Avg +1.85%

Calls: -8.06%

Puts: +10.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $185.02M

Calls: $48.65M (26%)

Puts: $136.37M (74%)

Prior (10/06) $190.78M

Calls: $60.53M (32%)

Puts: $130.24M (68%)

Current vs Prior -3.02%

Calls: -19.63%

Puts: +4.71%

Prior 7-Day Total $1.14B

Calls: $432.64M (38%)

Puts: $706.36M (62%)

Prior 7-Day Average $162.71M

Calls: $61.81M (38%)

Puts: $100.91M (62%)

Current vs Prior 7-Day Avg +13.71%

Calls: -21.29%

Puts: +35.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.43

Prior (10/06) 1.02

Current vs Prior +39.98%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg +18.39%

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 23,113,069

Calls: 7,331,786 (32%)

Puts: 15,781,283 (68%)

Prior 7-Day Average 3,301,867

Calls: 1,047,398 (32%)

Puts: 2,254,469 (68%)

Current vs Prior 7-Day Avg +21.02%

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 0.45% | 0.96%0.45% | 1.28%1.28% | 2.44%2.25% | 5.66%

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

Current vs Prior -49.59% | -18.10%-49.60% | -9.91%-9.91% | -2.10%-2.97% | +1.93%

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 -56.52% | -29.77%-38.28% | -10.66%-4.60% | -1.07%-23.27% | -4.07%

Prior 7-Day Eod 0.44% | 0.96%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%

Current vs 7-Day Eod +2.50% | -0.36%-49.60% | -9.91%-9.91% | -2.10%-2.97% | +1.93%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.66% | 1.09%

Calls: 13.00% | 1.24%

Puts: 8.33% | 0.94%

Prior 3.43% | 3.33%

Calls: 1.82% | 3.25%

Puts: 5.04% | 3.41%

Current vs Prior +210.79% | -67.27%

Prior 7-Day Avg 4.17% | 3.41%

Calls: 4.04% | 4.05%

Puts: 3.09% | 3.48%

Current vs 7-Day Avg +155.72% | -67.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($136.37M). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 40% - 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 1,136 of results (avg 2.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	21.34	21.42	$21.38	0.4%	19	0.82	733
$264.00	Nov 20	17.99	18.06	$18.02	0.4%	12	0.77	135
$261.00	Nov 20	20.49	20.57	$20.53	0.4%	2	0.81	173
$262.00	Nov 20	19.65	19.73	$19.69	0.4%	1	0.80	73
$272.00	Oct 16	7.31	7.34	$7.32	0.4%	98	0.78	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$273.00	Nov 20	5.04	5.06	$5.05	0.4%	122	0.38	3.3K
$262.00	Nov 20	2.45	2.46	$2.46	0.4%	940	0.20	4.8K
$278.00	Nov 20	6.95	6.98	$6.97	0.4%	254	0.49	1.4K
$277.50	Nov 13	6.18	6.21	$6.20	0.5%	21	0.48	29
$276.00	Nov 20	6.12	6.15	$6.14	0.5%	505	0.45	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 358 found (avg $0.37, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 7	0.18	0.19	$0.19	5.3%	117.7K	0.46	693
$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%	6.0K	0.08	904
$281.00	Oct 8	0.17	0.18	$0.18	5.6%	6.6K	0.13	1.1K
$280.00	Oct 8	0.32	0.33	$0.33	3.0%	21.2K	0.22	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 7	0.23	0.25	$0.24	8.3%	100.7K	0.54	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%	5.5K	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. 565 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	27.84	28.12	$27.98	1.0%	1	1.00	--
$255.00	Oct 7	22.84	23.12	$22.98	1.2%	1	1.00	--
$260.00	Oct 7	17.84	18.09	$17.97	1.4%	33	1.00	9
$261.00	Oct 7	16.84	17.12	$16.98	1.6%	19	1.00	--
$262.00	Oct 7	15.84	16.12	$15.98	1.8%	30	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Oct 9	8.98	9.10	$9.04	1.3%	36	1.00	1.5K
$287.50	Oct 9	9.48	9.61	$9.55	1.4%	13	1.00	600
$288.00	Oct 9	9.98	10.09	$10.04	1.1%	--	1.00	722
$289.00	Oct 9	10.98	11.10	$11.04	1.1%	2	1.00	633
$290.00	Oct 9	11.98	12.09	$12.04	0.9%	17	1.00	725

Most actively traded options today. High liquidity = easy entry/exit. 1,268 active (total vol 1.7M, top 134.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 7	0.02	0.03	$0.03	33.3%	126.9K	0.08	1.2K
$278.00	Oct 7	0.18	0.19	$0.19	5.3%	117.7K	0.46	693
$280.00	Oct 7	0.01	0.02	$0.02	50.0%	58.3K	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%	23.4K	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%	134.0K	0.06	2.3K
$278.00	Oct 7	0.23	0.25	$0.24	8.3%	100.7K	0.54	1.4K
$270.00	Oct 16	0.74	0.76	$0.75	2.7%	64.4K	0.17	85.9K
$275.00	Oct 16	1.81	1.83	$1.82	1.1%	62.6K	0.34	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. -- 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. 462 found (best R:R 0.60, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$287.00	$288.00	Oct 19	$0.11	$0.89	$0.11	14%	8.09	$287.11
$286.00	$287.00	Oct 15	$0.10	$0.90	$0.10	13%	9.00	$286.10
$298.00	$299.00	Nov 13	$0.11	$0.89	$0.11	13%	8.09	$298.11
$282.00	$283.00	Oct 9	$0.10	$0.90	$0.10	14%	9.00	$282.10
$287.00	$288.00	Oct 20	$0.13	$0.87	$0.13	15%	6.69	$287.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$283.00	$280.00	Oct 21	$1.87	$1.13	$1.87	70%	0.60	$281.13
$250.00	$245.00	Nov 13	$0.24	$4.76	$0.24	9%	19.83	$249.76
$245.00	$240.00	Nov 13	$0.16	$4.84	$0.16	6%	30.25	$244.84
$240.00	$235.00	Nov 13	$0.11	$4.89	$0.11	5%	44.45	$239.89
$250.00	$245.00	Nov 6	$0.18	$4.82	$0.18	7%	26.78	$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 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 20	$0.56	$0.56	$0.44	49%	1.27	$278.56
$292.00	$300.00	Oct 21	$0.21	$0.21	$7.79	93%	0.03	$292.21
$279.00	$280.00	Nov 13	$0.53	$0.53	$0.47	52%	1.13	$279.53
$278.00	$279.00	Nov 13	$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	$0.84	$0.84	$9.16	80%	0.09	$269.16
$277.00	$276.00	Oct 8	$0.27	$0.27	$0.73	64%	0.37	$276.73
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.89, cheapest $0.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$278.00	Oct 7	Oct 8	$0.84	17.9%	17.9%
$277.50	Oct 30	Nov 6	$1.09	17.4%	18.0%
$282.50	Oct 23	Oct 30	$1.07	17.7%	18.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$278.00	Oct 7	Oct 8	$0.82	17.9%	17.9%
$272.50	Nov 6	Nov 13	$0.65	19.2%	19.2%
$277.50	Oct 30	Nov 6	$0.89	17.4%	18.0%
$282.50	Oct 23	Oct 30	$0.86	17.7%	18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.15% of stock, avg 4.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$278.00	Oct 7	$0.19	$0.24	$0.43	$277.57	$278.43	0.15%
$277.00	Oct 7	$1.00	$0.02	$1.02	$275.98	$278.02	0.37%
$279.00	Oct 7	$0.03	$1.08	$1.11	$277.89	$280.11	0.40%
$276.00	Oct 7	$1.97	$0.01	$1.98	$274.02	$277.98	0.71%
$280.00	Oct 7	$0.02	$2.07	$2.09	$277.91	$282.09	0.75%
$278.00	Oct 8	$1.03	$1.06	$2.09	$275.91	$280.09	0.75%
$279.00	Oct 8	$0.60	$1.63	$2.23	$276.77	$281.23	0.80%
$277.00	Oct 8	$1.61	$0.65	$2.26	$274.74	$279.26	0.81%
$280.00	Oct 8	$0.33	$2.36	$2.69	$277.31	$282.69	0.97%
$276.00	Oct 8	$2.34	$0.38	$2.72	$273.28	$278.72	0.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.94%)

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	$0.19	$0.02	$0.21	$276.79	$278.21
$281.00	$275.00	Oct 8	$0.18	$0.22	$0.40	$274.60	$281.40
$280.00	$273.00	Oct 8	$0.33	$0.08	$0.41	$272.59	$280.41
$283.00	$274.00	Oct 9	$0.18	$0.33	$0.51	$273.49	$283.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 0.85, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
257/258	286/287	Nov 13	$0.46	$0.54	52%	0.85	$257.54	$286.46
258/259	287/288	Nov 20	$0.48	$0.52	50%	0.92	$258.52	$287.48
256/257	287/288	Nov 20	$0.46	$0.54	52%	0.85	$256.54	$287.46
260/261	287/288	Nov 20	$0.50	$0.50	48%	1.00	$260.50	$287.50
262/263	287/288	Nov 20	$0.52	$0.48	45%	1.08	$262.48	$287.52
263/264	284/285	Oct 30	$0.46	$0.54	51%	0.85	$263.54	$284.46
263/264	286/287	Nov 13	$0.52	$0.48	45%	1.08	$263.48	$286.52
259/260	286/287	Nov 13	$0.47	$0.53	50%	0.89	$259.53	$286.47
260/261	286/287	Nov 13	$0.48	$0.52	49%	0.92	$260.52	$286.48
257/258	287/288	Nov 20	$0.46	$0.54	51%	0.85	$257.54	$287.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$276.00	$277.00	$278.00	Oct 7	$0.16	$0.84	54%	5.25
$278.00	$279.00	$280.00	Oct 7	$0.15	$0.85	42%	5.67
$277.00	$278.00	$279.00	Oct 7	$0.65	$0.35	86%	0.54
$276.00	$277.00	$278.00	Oct 12	$0.06	$0.94	17%	15.67
$277.00	$278.00	$279.00	Oct 8	$0.15	$0.85	30%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 21	$0.66	$9.34	18%	14.15
$240.00	$250.00	$260.00	Oct 21	$0.11	$9.89	5%	89.91
$276.00	$277.00	$278.00	Oct 7	$0.21	$0.79	53%	3.76
$240.00	$250.00	$260.00	Oct 20	$0.12	$9.88	4%	82.33
$278.00	$279.00	$280.00	Oct 7	$0.15	$0.85	42%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 464 found (best net $-1.04, 450 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$255.00	1:2	Oct 13	-$8.17	$6.83
$260.00	$268.00	1:2	Oct 14	-$2.70	$5.30
$250.00	$260.00	1:2	Oct 14	-$8.31	$1.69
$278.00	$279.00	1:2	Oct 8	-$0.17	$0.83
$279.00	$280.00	1:2	Oct 8	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$301.00	$290.00	1:2	Oct 8	-$1.04	$9.96
$324.00	$307.00	1:2	Oct 16	-$12.06	$4.94
$290.00	$283.00	1:2	Oct 21	-$0.62	$6.38
$295.00	$288.00	1:2	Oct 14	-$3.14	$3.86
$280.00	$279.00	1:2	Oct 7	-$0.09	$0.91

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	$8.16	0.51	0.0%	2.94%	2.96%	210	72
$279.00	Nov 20	$7.61	0.49	0.4%	2.74%	3.12%	544	294
$280.00	Nov 20	$7.08	0.47	0.7%	2.55%	3.29%	3.7K	3.3K
$281.00	Nov 20	$6.57	0.45	1.1%	2.36%	3.46%	252	1.3K
$282.00	Nov 20	$6.09	0.43	1.5%	2.19%	3.65%	329	1.6K
$283.00	Nov 20	$5.62	0.41	1.8%	2.02%	3.84%	597	1.4K
$284.00	Nov 20	$5.19	0.39	2.2%	1.87%	4.05%	688	6.9K
$278.00	Nov 13	$7.42	0.51	0.0%	2.67%	2.69%	88	677
$285.00	Nov 20	$4.77	0.37	2.5%	1.72%	4.26%	1.1K	19.7K
$279.00	Nov 13	$6.86	0.48	0.4%	2.47%	2.85%	11	139

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 707,144

Total Puts 1,014,570

Put/Call Ratio 1.43

Net Difference -307,426

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 5,383,726

Total Puts 6,449,341

Average Put/Call Ratio 1.21

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