IWM - Options Database

IWM

iShares Russell 2000 ETF

$277.70 -1.29%

$277.67 (-0.01%)🌙

as of 10/07 06:01 PM

(10/7 16:20) ◀

Wednesday, October 7, 2026 (6:01pm)

▶ (10/8 09:35)

◀ 10/7 18:01 ▶

Option Volume

Detail

ℹ

Current (10/07) 1,970,943

Calls: 790,698 (40%)

Puts: 1,180,245 (60%)

Prior (10/06) 2,005,751

Calls: 990,511 (49%)

Puts: 1,015,240 (51%)

Current vs Prior -1.74%

Calls: -20.17% (Calls)

Puts: +16.25% (Puts)

Prior 7-Day Total 10,399,845

Calls: 4,701,777 (45%)

Puts: 5,698,068 (55%)

Prior 7-Day Average 1,733,307

Calls: 671,682 (45%)

Puts: 814,009 (55%)

Current vs Prior 7-Day Avg +13.71%

Calls: +17.72%

Puts: +44.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $208.52M

Calls: $48.78M (23%)

Puts: $159.73M (77%)

Prior (10/06) $190.78M

Calls: $60.53M (32%)

Puts: $130.24M (68%)

Current vs Prior +9.30%

Calls: -19.41%

Puts: +22.64%

Prior 7-Day Total $995.17M

Calls: $386.25M (39%)

Puts: $608.92M (61%)

Prior 7-Day Average $165.86M

Calls: $55.18M (39%)

Puts: $86.99M (61%)

Current vs Prior 7-Day Avg +25.72%

Calls: -11.59%

Puts: +83.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.49

Prior (10/06) 1.02

Current vs Prior +45.63%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg +21.38%

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 19,768,484

Calls: 6,205,345 (31%)

Puts: 13,563,139 (69%)

Prior 7-Day Average 3,294,747

Calls: 1,034,224 (31%)

Puts: 2,260,523 (69%)

Current vs Prior 7-Day Avg +21.28%

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 0.36% | 0.94%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%

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

Current vs Prior +6.60% | +6.53%-58.91% | -12.12%-12.12% | -2.59%-3.82% | +1.57%

Prior 7-Day Avg 1.03% | 1.37%0.66% | 1.36%1.25% | 2.42%2.82% | 5.86%

Current vs 7-Day Avg -8.02% | -8.54%-45.03% | -8.26%-0.27% | +0.35%-20.86% | -3.70%

Prior 7-Day Eod 0.45% | 0.96%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%

Current vs 7-Day Eod +111.47% | +30.07%-58.91% | -12.12%-12.12% | -2.59%-3.82% | +1.57%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.33% | 1.43%

Calls: 2.01% | 1.52%

Puts: 2.65% | 1.34%

Prior 3.43% | 3.33%

Calls: 1.82% | 3.25%

Puts: 5.04% | 3.41%

Current vs Prior -32.07% | -57.06%

Prior 7-Day Avg 4.82% | 3.43%

Calls: 4.20% | 4.29%

Puts: 3.09% | 3.50%

Current vs 7-Day Avg -51.63% | -58.27%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($159.73M) vs calls ($48.78M). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 46% - 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 1,107 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	52.98	53.24	$53.11	0.5%	5	1.00	98
$250.00	Nov 20	30.11	30.26	$30.19	0.5%	186	0.90	3.9K
$245.00	Nov 20	34.77	34.95	$34.86	0.5%	1	0.92	216
$256.00	Nov 20	24.67	24.80	$24.74	0.5%	2	0.86	14
$254.00	Nov 20	26.46	26.60	$26.53	0.5%	--	0.87	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$291.00	Oct 12	13.20	13.29	$13.25	0.7%	6	1.00	23
$330.00	Nov 20	52.03	52.41	$52.22	0.7%	70	1.00	126
$325.00	Oct 7	47.05	47.40	$47.22	0.7%	5	1.00	--
$291.00	Oct 13	13.19	13.29	$13.24	0.8%	5	1.00	12
$280.00	Nov 20	7.91	7.97	$7.94	0.8%	1.9K	0.53	40.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 353 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.00	Oct 8	0.06	0.07	$0.07	14.3%	6.7K	0.06	904
$281.00	Oct 8	0.12	0.13	$0.13	7.7%	8.0K	0.10	1.1K
$280.00	Oct 8	0.24	0.26	$0.25	8.0%	24.0K	0.18	854
$279.00	Oct 8	0.49	0.51	$0.50	4.0%	14.1K	0.31	282
$283.00	Oct 9	0.13	0.14	$0.14	7.1%	8.1K	0.08	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$274.00	Oct 8	0.12	0.14	$0.13	15.4%	3.2K	0.10	4.5K
$273.00	Oct 8	0.07	0.08	$0.08	12.5%	1.9K	0.06	1.4K
$275.00	Oct 8	0.23	0.24	$0.24	4.2%	6.3K	0.16	1.6K
$276.00	Oct 8	0.40	0.42	$0.41	4.9%	5.0K	0.25	1.0K
$277.00	Oct 8	0.69	0.71	$0.70	2.9%	14.1K	0.38	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 569 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 9	52.71	53.08	$52.90	0.7%	4	1.00	5
$250.00	Oct 7	27.60	27.95	$27.78	1.3%	1	1.00	--
$235.00	Oct 8	42.63	42.98	$42.81	0.8%	4	1.00	5
$230.00	Oct 9	47.71	48.08	$47.90	0.8%	6	1.00	6
$235.00	Oct 9	42.81	43.09	$42.95	0.7%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 7	0.19	0.29	$0.24	41.7%	107.5K	1.00	1.4K
$279.00	Oct 7	1.05	1.29	$1.17	20.5%	14.8K	1.00	2.6K
$280.00	Oct 7	2.05	2.29	$2.17	11.1%	5.8K	1.00	4.0K
$281.00	Oct 7	3.10	3.29	$3.20	5.9%	1.5K	1.00	2.2K
$282.00	Oct 7	4.04	4.29	$4.17	6.0%	904	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 1,294 active (total vol 2.0M, top 150.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 7	0.00	0.01	$0.01	100.0%	134.8K	0.02	1.2K
$278.00	Oct 7	0.00	0.01	$0.01	100.0%	130.9K	0.09	693
$280.00	Oct 7	0.00	0.01	$0.01	100.0%	59.6K	0.01	2.6K
$281.00	Oct 7	0.00	0.01	$0.01	100.0%	26.3K	0.01	6.5K
$280.00	Oct 9	0.58	0.59	$0.59	1.7%	25.4K	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 7	0.00	0.01	$0.01	100.0%	150.8K	0.03	2.3K
$278.00	Oct 7	0.19	0.29	$0.24	41.7%	107.5K	1.00	1.4K
$270.00	Oct 16	0.75	0.78	$0.77	3.9%	81.0K	0.17	85.9K
$275.00	Oct 16	1.86	1.89	$1.88	1.6%	65.6K	0.35	125.9K
$276.00	Oct 7	0.00	0.01	$0.01	100.0%	56.0K	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. 464 found (best R:R 0.60, avg 3.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$286.00	Oct 15	$0.12	$0.88	$0.12	16%	7.33	$285.12
$284.00	$285.00	Oct 14	$0.13	$0.87	$0.13	17%	6.69	$284.13
$289.00	$290.00	Oct 23	$0.11	$0.89	$0.11	14%	8.09	$289.11
$296.00	$297.00	Nov 13	$0.13	$0.87	$0.13	15%	6.69	$296.13
$288.00	$289.00	Oct 21	$0.11	$0.89	$0.11	13%	8.09	$288.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$283.00	$280.00	Oct 21	$1.88	$1.12	$1.88	71%	0.60	$281.12
$250.00	$245.00	Nov 13	$0.23	$4.77	$0.23	9%	20.74	$249.77
$250.00	$245.00	Nov 6	$0.17	$4.83	$0.17	7%	28.41	$249.83
$245.00	$240.00	Nov 13	$0.16	$4.84	$0.16	6%	30.25	$244.84
$240.00	$235.00	Nov 20	$0.14	$4.86	$0.14	6%	34.71	$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.09, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$282.00	Oct 21	$0.80	$0.80	$1.20	59%	0.67	$280.80
$278.00	$279.00	Nov 20	$0.55	$0.55	$0.45	49%	1.22	$278.55
$278.00	$279.00	Oct 21	$0.53	$0.53	$0.47	51%	1.13	$278.53
$278.00	$279.00	Nov 13	$0.55	$0.55	$0.45	50%	1.22	$278.55
$279.00	$280.00	Nov 20	$0.53	$0.53	$0.47	52%	1.13	$279.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Oct 21	$0.86	$0.86	$9.14	79%	0.09	$269.14
$275.00	$274.00	Oct 8	$0.11	$0.11	$0.89	84%	0.12	$274.89
$274.00	$273.00	Oct 9	$0.12	$0.12	$0.88	84%	0.14	$273.88
$276.00	$275.00	Oct 9	$0.25	$0.25	$0.75	69%	0.33	$275.75
$275.00	$274.00	Oct 9	$0.17	$0.17	$0.83	78%	0.20	$274.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.91, cheapest $0.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.09	17.4%	18.0%
$282.50	Oct 23	Oct 30	$1.06	17.6%	18.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.66	19.1%	19.2%
$277.50	Oct 30	Nov 6	$0.89	17.4%	18.0%
$282.50	Oct 23	Oct 30	$0.86	17.6%	18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 516 found (cheapest 0.09% of stock, avg 4.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$278.00	Oct 7	$0.01	$0.24	$0.25	$277.75	$278.25	0.09%
$277.00	Oct 7	$0.77	$0.01	$0.78	$276.22	$277.78	0.28%
$279.00	Oct 7	$0.01	$1.17	$1.18	$277.82	$280.18	0.42%
$276.00	Oct 7	$1.83	$0.01	$1.84	$274.16	$277.84	0.66%
$278.00	Oct 8	$0.91	$1.13	$2.04	$275.96	$280.04	0.73%
$280.00	Oct 7	$0.01	$2.17	$2.18	$277.82	$282.18	0.79%
$277.00	Oct 8	$1.49	$0.70	$2.19	$274.81	$279.19	0.79%
$279.00	Oct 8	$0.50	$1.71	$2.21	$276.79	$281.21	0.80%
$276.00	Oct 8	$2.21	$0.41	$2.62	$273.38	$278.62	0.94%
$280.00	Oct 8	$0.25	$2.46	$2.71	$277.29	$282.71	0.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.00	$273.00	Oct 8	$0.07	$0.08	$0.15	$272.85	$282.15
$282.00	$274.00	Oct 8	$0.07	$0.13	$0.20	$273.80	$282.20
$281.00	$273.00	Oct 8	$0.13	$0.08	$0.21	$272.79	$281.21
$281.00	$274.00	Oct 8	$0.13	$0.13	$0.26	$273.74	$281.26
$282.00	$275.00	Oct 8	$0.07	$0.24	$0.31	$274.69	$282.31
$281.00	$275.00	Oct 8	$0.13	$0.24	$0.37	$274.63	$281.37
$280.00	$273.00	Oct 8	$0.25	$0.08	$0.33	$272.67	$280.33
$282.00	$273.00	Oct 9	$0.22	$0.21	$0.43	$272.57	$282.43
$280.00	$274.00	Oct 8	$0.25	$0.13	$0.38	$273.62	$280.38
$280.00	$275.00	Oct 8	$0.25	$0.24	$0.49	$274.51	$280.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 0.85, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
253/254	286/287	Nov 20	$0.46	$0.54	52%	0.85	$253.54	$286.46
253/254	287/288	Nov 20	$0.44	$0.56	54%	0.79	$253.56	$287.44
255/256	286/287	Nov 13	$0.44	$0.56	54%	0.79	$255.56	$286.44
258/259	285/286	Nov 6	$0.44	$0.56	53%	0.79	$258.56	$285.44
257/258	286/287	Nov 13	$0.45	$0.55	52%	0.82	$257.55	$286.45
259/260	286/287	Nov 13	$0.47	$0.53	50%	0.89	$259.53	$286.47
258/259	286/287	Nov 20	$0.49	$0.51	48%	0.96	$258.51	$286.49
258/259	287/288	Nov 20	$0.47	$0.53	50%	0.89	$258.53	$287.47
261/262	286/287	Nov 13	$0.49	$0.51	48%	0.96	$261.51	$286.49
256/257	286/287	Nov 20	$0.47	$0.53	50%	0.89	$256.53	$286.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$276.00	$277.00	$278.00	Oct 7	$0.30	$0.70	90%	2.33
$277.00	$278.00	$279.00	Oct 7	$0.76	$0.24	95%	0.32
$275.00	$276.00	$277.00	Oct 8	$0.08	$0.92	22%	11.50
$245.00	$250.00	$255.00	Oct 30	$0.06	$4.94	4%	82.33
$276.00	$277.00	$278.00	Oct 9	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$276.00	$277.00	$278.00	Oct 7	$0.23	$0.77	98%	3.35
$250.00	$260.00	$270.00	Oct 21	$0.67	$9.33	18%	13.93
$277.00	$278.00	$279.00	Oct 7	$0.70	$0.30	97%	0.43
$240.00	$250.00	$260.00	Oct 20	$0.11	$9.89	5%	89.91
$240.00	$250.00	$260.00	Oct 21	$0.13	$9.87	5%	75.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 470 found (best net $-1.25, 454 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$255.00	1:2	Oct 13	-$7.95	$7.05
$260.00	$268.00	1:2	Oct 14	-$2.50	$5.50
$250.00	$260.00	1:2	Oct 14	-$8.11	$1.89
$278.00	$279.00	1:2	Oct 8	-$0.09	$0.91
$279.00	$280.00	1:2	Oct 8	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$301.00	$290.00	1:2	Oct 8	-$1.25	$9.75
$324.00	$307.00	1:2	Oct 16	-$12.24	$4.76
$290.00	$283.00	1:2	Oct 21	-$0.62	$6.38
$295.00	$288.00	1:2	Oct 14	-$3.28	$3.72
$280.00	$279.00	1:2	Oct 7	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 2.89%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$278.00	Nov 20	$8.03	0.51	0.1%	2.89%	3.00%	222	72
$279.00	Nov 20	$7.48	0.48	0.5%	2.69%	3.16%	549	294
$280.00	Nov 20	$6.95	0.47	0.8%	2.50%	3.33%	3.8K	3.3K
$281.00	Nov 20	$6.45	0.45	1.2%	2.32%	3.51%	252	1.3K
$282.00	Nov 20	$5.97	0.43	1.6%	2.15%	3.70%	329	1.6K
$283.00	Nov 20	$5.51	0.41	1.9%	1.98%	3.89%	597	1.4K
$284.00	Nov 20	$5.07	0.39	2.3%	1.83%	4.09%	733	6.9K
$278.00	Nov 13	$7.28	0.51	0.1%	2.62%	2.73%	88	677
$279.00	Nov 13	$6.73	0.49	0.5%	2.42%	2.89%	11	139
$285.00	Nov 20	$4.66	0.37	2.6%	1.68%	4.31%	1.4K	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 790,698

Total Puts 1,180,245

Put/Call Ratio 1.49

Net Difference -389,547

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 4,701,777

Total Puts 5,698,068

Average Put/Call Ratio 1.23

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