IWM - Options Database

IWM

iShares Russell 2000 ETF

$279.37 +0.65%

(10/9 15:10) ◀

Friday, October 9, 2026 (3:13pm)

▶ (10/9 15:15)

◀ 10/9 15:13 ▶

Option Volume

Detail

ℹ

Current (10/09) 1,151,221

Calls: 555,040 (48%)

Puts: 596,181 (52%)

Prior (10/08) 2,502,984

Calls: 1,097,585 (44%)

Puts: 1,405,399 (56%)

Current vs Prior -54.01%

Calls: -49.43% (Calls)

Puts: -57.58% (Puts)

Prior 7-Day Total 11,795,759

Calls: 5,236,469 (44%)

Puts: 6,559,290 (56%)

Prior 7-Day Average 1,965,959

Calls: 748,067 (44%)

Puts: 937,041 (56%)

Current vs Prior 7-Day Avg -41.44%

Calls: -25.80%

Puts: -36.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09) $100.49M

Calls: $57.76M (57%)

Puts: $42.73M (43%)

Prior (10/08) $453.59M

Calls: $142.64M (31%)

Puts: $310.95M (69%)

Current vs Prior -77.85%

Calls: -59.51%

Puts: -86.26%

Prior 7-Day Total $1.32B

Calls: $497.24M (38%)

Puts: $823.01M (62%)

Prior 7-Day Average $220.04M

Calls: $71.03M (38%)

Puts: $117.57M (62%)

Current vs Prior 7-Day Avg -54.33%

Calls: -18.69%

Puts: -63.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 1.07

Prior (10/08) 1.28

Current vs Prior -16.11%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -15.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09) 4,226,094

Calls: 1,472,200 (35%)

Puts: 2,753,894 (65%)

Prior (10/08) 4,196,932

Calls: 1,358,017 (32%)

Puts: 2,838,915 (68%)

Current vs Prior +0.69%

Prior 7-Day Total 21,048,396

Calls: 6,714,716 (32%)

Puts: 14,333,680 (68%)

Prior 7-Day Average 3,508,066

Calls: 1,119,119 (32%)

Puts: 2,388,946 (68%)

Current vs Prior 7-Day Avg +20.47%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 0.40% | 0.91%0.40% | 0.91%0.40% | 1.95%1.74% | 5.32%

Prior 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%

Current vs Prior -59.09% | -32.06%-59.09% | -32.06%-59.09% | -14.97%-17.57% | -4.81%

Prior 7-Day Avg 1.00% | 1.30%0.71% | 1.30%1.15% | 2.36%2.49% | 5.73%

Current vs 7-Day Avg -59.87% | -30.48%-43.48% | -30.29%-65.12% | -17.29%-30.04% | -7.21%

Prior 7-Day Eod 0.98% | 1.33%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%

Current vs 7-Day Eod -59.09% | -32.06%-59.09% | -32.06%-59.09% | -14.97%-17.57% | -4.81%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.83% | 1.58%

Calls: 6.67% | 1.68%

Puts: 2.99% | 1.49%

Prior 3.65% | 1.57%

Calls: 3.82% | 1.99%

Puts: 3.48% | 1.16%

Current vs Prior +32.33% | +0.64%

Prior 7-Day Avg 2.60% | 2.79%

Calls: 2.33% | 2.86%

Puts: 2.88% | 2.71%

Current vs 7-Day Avg +85.53% | -43.27%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 54% vs prior. Slightly bearish P/C ratio of 1.07. Put-heavy open interest (2,753,894 puts vs 1,472,200 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 1,031 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$271.00	Oct 16	8.87	8.90	$8.89	0.3%	42	0.90	337
$272.00	Oct 16	7.96	7.99	$7.98	0.4%	45	0.87	267
$274.00	Oct 16	6.23	6.26	$6.25	0.5%	121	0.81	452
$225.00	Oct 16	54.41	54.68	$54.55	0.5%	2	1.00	101
$250.00	Nov 20	31.37	31.53	$31.45	0.5%	--	0.91	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$288.00	Oct 9	8.60	8.64	$8.62	0.5%	19	0.99	2
$335.00	Oct 9	55.46	55.73	$55.60	0.5%	5	1.00	--
$287.50	Oct 9	8.10	8.14	$8.12	0.5%	5	0.99	116
$334.00	Oct 9	54.46	54.73	$54.60	0.5%	6	1.00	--
$333.00	Oct 9	53.46	53.73	$53.60	0.5%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 351 found (avg $0.37, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 9	0.43	0.46	$0.45	6.7%	123.2K	0.78	10.9K
$284.00	Oct 12	0.05	0.06	$0.06	16.7%	1.2K	0.05	1.4K
$283.00	Oct 12	0.10	0.11	$0.11	9.1%	1.7K	0.09	7.8K
$282.00	Oct 12	0.20	0.21	$0.21	4.8%	3.8K	0.15	1.2K
$281.00	Oct 12	0.39	0.40	$0.40	2.5%	6.2K	0.26	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 9	0.06	0.07	$0.07	14.3%	61.7K	0.23	20.5K
$280.00	Oct 9	0.66	0.68	$0.67	3.0%	10.5K	0.85	6.0K
$276.00	Oct 12	0.12	0.13	$0.13	7.7%	2.5K	0.10	992
$275.00	Oct 12	0.07	0.08	$0.08	12.5%	2.2K	0.06	6.4K
$277.00	Oct 12	0.24	0.25	$0.25	4.0%	5.1K	0.18	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 9	34.27	34.52	$34.40	0.7%	19	1.00	20
$250.00	Oct 9	29.27	29.53	$29.40	0.9%	12	1.00	92
$252.00	Oct 9	27.27	27.53	$27.40	0.9%	--	1.00	29
$255.00	Oct 9	24.27	24.53	$24.40	1.1%	7	1.00	4
$256.00	Oct 9	23.27	23.53	$23.40	1.1%	6	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$318.00	Oct 9	38.46	38.73	$38.60	0.7%	2	1.00	--
$319.00	Oct 9	39.46	39.73	$39.60	0.7%	5	1.00	--
$320.00	Oct 9	40.46	40.73	$40.60	0.7%	5	1.00	--
$321.00	Oct 9	41.46	41.73	$41.60	0.6%	7	1.00	--
$322.00	Oct 9	42.46	42.73	$42.60	0.6%	7	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,185 active (total vol 1.2M, top 123.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 9	0.43	0.46	$0.45	6.7%	123.2K	0.78	10.9K
$280.00	Oct 9	0.04	0.05	$0.05	20.0%	109.5K	0.15	20.5K
$278.00	Oct 9	1.33	1.40	$1.37	5.1%	39.8K	0.95	8.3K
$280.00	Oct 16	2.22	2.24	$2.23	0.9%	22.1K	0.46	35.2K
$281.00	Oct 9	0.01	0.02	$0.02	50.0%	21.1K	0.04	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 9	0.01	0.02	$0.02	50.0%	103.9K	0.05	3.8K
$277.00	Oct 9	0.00	0.01	$0.01	100.0%	70.0K	0.01	20.7K
$279.00	Oct 9	0.06	0.07	$0.07	14.3%	61.7K	0.23	20.5K
$270.00	Oct 16	0.27	0.28	$0.28	3.6%	38.7K	0.09	77.9K
$270.00	Oct 30	1.58	1.61	$1.60	1.9%	30.6K	0.22	36.3K

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. 403 found (best R:R 40.67, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$278.00	$279.00	Oct 12	$0.65	$0.35	$0.65	71%	0.54	$278.65
$293.00	$294.00	Nov 6	$0.15	$0.85	$0.15	17%	5.67	$293.15
$286.00	$287.00	Oct 19	$0.13	$0.87	$0.13	16%	6.69	$286.13
$290.00	$292.00	Oct 21	$0.11	$1.89	$0.11	8%	17.18	$290.11
$300.00	$301.00	Nov 20	$0.11	$0.89	$0.11	12%	8.09	$300.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 6	$0.12	$4.88	$0.12	6%	40.67	$249.88
$240.00	$235.00	Nov 20	$0.11	$4.89	$0.11	5%	44.45	$239.89
$250.00	$245.00	Nov 13	$0.19	$4.81	$0.19	7%	25.32	$249.81
$245.00	$240.00	Nov 13	$0.12	$4.88	$0.12	5%	40.67	$244.88
$283.00	$281.00	Oct 21	$1.20	$0.80	$1.20	68%	0.67	$281.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$286.00	$290.00	Oct 22	$0.58	$0.58	$3.42	79%	0.17	$286.58
$280.00	$281.00	Nov 13	$0.54	$0.54	$0.46	51%	1.17	$280.54
$283.00	$284.00	Nov 6	$0.45	$0.45	$0.55	59%	0.82	$283.45
$280.00	$281.00	Nov 20	$0.54	$0.54	$0.46	51%	1.17	$280.54
$280.00	$281.00	Nov 6	$0.53	$0.53	$0.47	51%	1.13	$280.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.00	$276.00	Oct 12	$0.12	$0.12	$0.88	82%	0.14	$276.88
$279.00	$278.00	Oct 12	$0.36	$0.36	$0.64	55%	0.56	$278.64
$278.00	$277.00	Oct 12	$0.21	$0.21	$0.79	70%	0.27	$277.79
$278.00	$277.00	Oct 13	$0.28	$0.28	$0.72	65%	0.39	$277.72
$276.00	$275.00	Oct 16	$0.25	$0.25	$0.75	71%	0.33	$275.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.98, cheapest $0.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.12	16.6%	17.4%
$282.50	Oct 23	Oct 30	$1.19	16.1%	17.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.65	18.6%	18.8%
$277.50	Oct 30	Nov 6	$0.95	16.6%	17.4%
$282.50	Oct 23	Oct 30	$0.97	16.1%	17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.19% of stock, avg 4.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$279.00	Oct 9	$0.45	$0.07	$0.52	$278.48	$279.52	0.19%
$280.00	Oct 9	$0.05	$0.67	$0.72	$279.28	$280.72	0.26%
$278.00	Oct 9	$1.37	$0.02	$1.39	$276.61	$279.39	0.50%
$281.00	Oct 9	$0.02	$1.64	$1.66	$279.34	$282.66	0.59%
$279.00	Oct 12	$1.19	$0.82	$2.01	$276.99	$281.01	0.72%
$280.00	Oct 12	$0.72	$1.34	$2.06	$277.94	$282.06	0.74%
$278.00	Oct 12	$1.84	$0.46	$2.30	$275.70	$280.30	0.82%
$277.00	Oct 9	$2.38	$0.01	$2.39	$274.61	$279.39	0.86%
$281.00	Oct 12	$0.40	$2.01	$2.41	$278.59	$283.41	0.86%
$282.00	Oct 9	$0.01	$2.63	$2.64	$279.36	$284.64	0.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 1.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$279.00	Oct 9	$0.05	$0.07	$0.12	$278.88	$280.12
$284.00	$275.00	Oct 12	$0.06	$0.08	$0.14	$274.86	$284.14
$283.00	$275.00	Oct 12	$0.11	$0.08	$0.19	$274.81	$283.19
$284.00	$276.00	Oct 12	$0.06	$0.13	$0.19	$275.81	$284.19
$283.00	$276.00	Oct 12	$0.11	$0.13	$0.24	$275.76	$283.24
$282.00	$275.00	Oct 12	$0.21	$0.08	$0.29	$274.71	$282.29
$284.00	$277.00	Oct 12	$0.06	$0.25	$0.31	$276.69	$284.31
$282.00	$276.00	Oct 12	$0.21	$0.13	$0.34	$275.66	$282.34
$284.00	$275.00	Oct 13	$0.15	$0.21	$0.36	$274.64	$284.36
$283.00	$277.00	Oct 12	$0.11	$0.25	$0.36	$276.64	$283.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 1.17, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
268/268	288/288	Nov 13	$0.27	$0.23	44%	1.17	$267.73	$287.77
268/268	287/288	Nov 13	$0.27	$0.23	43%	1.17	$267.73	$287.27
259/260	287/288	Nov 20	$0.49	$0.51	49%	0.96	$259.51	$287.49
257/258	287/288	Nov 20	$0.47	$0.53	51%	0.89	$257.53	$287.47
259/260	289/290	Nov 20	$0.44	$0.56	54%	0.79	$259.56	$289.44
259/260	288/289	Nov 20	$0.46	$0.54	51%	0.85	$259.54	$288.46
257/258	289/290	Nov 20	$0.42	$0.58	55%	0.72	$257.58	$289.42
260/261	287/288	Nov 20	$0.49	$0.51	48%	0.96	$260.51	$287.49
262/263	286/287	Nov 6	$0.45	$0.55	52%	0.82	$262.55	$286.45
257/258	288/289	Nov 20	$0.44	$0.56	53%	0.79	$257.56	$288.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 1.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$279.00	$280.00	$281.00	Oct 9	$0.37	$0.63	73%	1.70
$278.00	$279.00	$280.00	Oct 9	$0.52	$0.48	80%	0.92
$240.00	$245.00	$250.00	Oct 30	$0.06	$4.94	6%	82.33
$277.00	$278.00	$279.00	Oct 13	$0.07	$0.93	22%	13.29
$290.00	$295.00	$300.00	Oct 22	$0.17	$4.83	8%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$279.00	$280.00	$281.00	Oct 9	$0.37	$0.63	73%	1.70
$278.00	$279.00	$280.00	Oct 9	$0.55	$0.45	81%	0.82
$278.00	$279.00	$280.00	Oct 12	$0.16	$0.84	31%	5.25
$281.00	$282.00	$283.00	Oct 13	$0.07	$0.93	17%	13.29
$277.00	$278.00	$279.00	Oct 13	$0.10	$0.90	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 458 found (best net $-1.45, 447 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$255.00	1:2	Nov 6	-$1.45	$23.55
$255.00	$265.00	1:2	Nov 6	-$7.55	$2.45
$277.00	$278.00	1:2	Oct 9	-$0.36	$0.64
$250.00	$260.00	1:2	Oct 12	-$9.40	$0.60
$280.00	$281.00	1:2	Oct 12	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$297.00	1:2	Nov 6	-$5.00	$8.00
$315.00	$301.00	1:2	Nov 13	-$7.82	$6.18
$282.00	$281.00	1:2	Oct 9	-$0.65	$0.35
$291.00	$287.00	1:2	Oct 12	-$3.66	$0.34
$279.00	$278.00	1:2	Oct 12	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.63%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 20	$7.35	0.49	0.2%	2.63%	2.86%	3.7K	6.2K
$281.00	Nov 20	$6.81	0.48	0.6%	2.44%	3.02%	191	1.2K
$282.00	Nov 20	$6.28	0.46	0.9%	2.25%	3.19%	302	1.5K
$283.00	Nov 20	$5.80	0.43	1.3%	2.08%	3.38%	102	1.3K
$284.00	Nov 20	$5.34	0.41	1.7%	1.91%	3.57%	269	6.5K
$285.00	Nov 20	$4.90	0.39	2.0%	1.75%	3.77%	913	24.3K
$286.00	Nov 20	$4.48	0.37	2.4%	1.60%	3.98%	143	2.5K
$280.00	Nov 13	$6.55	0.49	0.2%	2.34%	2.57%	102	271
$281.00	Nov 13	$6.01	0.47	0.6%	2.15%	2.73%	100	92
$287.00	Nov 20	$4.09	0.35	2.7%	1.46%	4.20%	845	19.3K

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 555,040

Total Puts 596,181

Put/Call Ratio 1.07

Net Difference -41,141

Prior's Put/Call Breakdown

Total Calls 1,097,585

Total Puts 1,405,399

Put/Call Ratio 1.28

Net Difference -307,814

Prior 7-Day Put/Call Summary

Total Calls 5,236,469

Total Puts 6,559,290

Average Put/Call Ratio 1.27

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...

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