IWM - Options Database

IWM

iShares Russell 2000 ETF

$279.25 +0.61%

(10/9 15:15) ◀

Friday, October 9, 2026 (3:19pm)

▶ (10/9 15:20)

◀ 10/9 15:19 ▶

Option Volume

Detail

ℹ

Current (10/09) 1,166,223

Calls: 560,905 (48%)

Puts: 605,318 (52%)

Prior (10/08) 2,502,984

Calls: 1,097,585 (44%)

Puts: 1,405,399 (56%)

Current vs Prior -53.41%

Calls: -48.90% (Calls)

Puts: -56.93% (Puts)

Prior 7-Day Total 12,946,980

Calls: 5,791,509 (45%)

Puts: 7,155,471 (55%)

Prior 7-Day Average 1,849,568

Calls: 827,358 (45%)

Puts: 1,022,210 (55%)

Current vs Prior 7-Day Avg -36.95%

Calls: -32.21%

Puts: -40.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09) $99.05M

Calls: $54.84M (55%)

Puts: $44.21M (45%)

Prior (10/08) $453.59M

Calls: $142.64M (31%)

Puts: $310.95M (69%)

Current vs Prior -78.16%

Calls: -61.55%

Puts: -85.78%

Prior 7-Day Total $1.42B

Calls: $555.00M (39%)

Puts: $865.74M (61%)

Prior 7-Day Average $202.96M

Calls: $79.29M (39%)

Puts: $123.68M (61%)

Current vs Prior 7-Day Avg -51.20%

Calls: -30.83%

Puts: -64.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 1.08

Prior (10/08) 1.28

Current vs Prior -15.72%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg -13.10%

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 25,274,490

Calls: 8,186,916 (32%)

Puts: 17,087,574 (68%)

Prior 7-Day Average 3,610,641

Calls: 1,169,559 (32%)

Puts: 2,441,082 (68%)

Current vs Prior 7-Day Avg +17.05%

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% | 0.90%0.40% | 0.90%0.40% | 1.93%1.74% | 5.29%

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

Current vs Prior -59.07% | -32.30%-59.07% | -32.30%-59.07% | -15.87%-17.87% | -5.28%

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 -59.85% | -30.72%-43.45% | -30.54%-65.10% | -18.16%-30.29% | -7.67%

Prior 7-Day Eod 0.40% | 0.91%0.98% | 1.33%0.98% | 2.30%2.11% | 5.58%

Current vs 7-Day Eod +0.04% | -0.35%-59.07% | -32.30%-59.07% | -15.87%-17.87% | -5.28%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.22% | 0.80%

Calls: 5.88% | 0.89%

Puts: 2.56% | 0.71%

Prior 3.65% | 1.57%

Calls: 3.82% | 1.99%

Puts: 3.48% | 1.16%

Current vs Prior +15.62% | -49.04%

Prior 7-Day Avg 2.92% | 2.61%

Calls: 2.33% | 2.86%

Puts: 2.88% | 2.71%

Current vs 7-Day Avg +44.45% | -69.38%

Liquidity Excellent

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 53% vs prior. Slightly bearish P/C ratio of 1.08. 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 1,028 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$271.00	Oct 16	8.75	8.79	$8.77	0.5%	42	0.89	337
$272.00	Oct 16	7.84	7.88	$7.86	0.5%	45	0.87	267
$268.00	Oct 9	11.22	11.28	$11.25	0.5%	10	1.00	53
$273.00	Oct 16	6.96	7.00	$6.98	0.6%	178	0.84	462
$225.00	Nov 20	55.32	55.65	$55.49	0.6%	6	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$281.00	Oct 14	2.82	2.83	$2.83	0.4%	143	0.65	156
$335.00	Oct 9	55.66	55.89	$55.78	0.4%	5	1.00	--
$331.00	Oct 9	51.66	51.89	$51.78	0.4%	2	1.00	--
$280.00	Oct 14	2.23	2.24	$2.24	0.4%	541	0.57	286
$288.00	Oct 9	8.72	8.76	$8.74	0.5%	19	0.99	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 351 found (avg $0.37, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 9	0.33	0.35	$0.34	5.9%	124.0K	0.70	10.9K
$284.00	Oct 12	0.05	0.06	$0.06	16.7%	1.2K	0.05	1.4K
$283.00	Oct 12	0.09	0.10	$0.10	10.0%	1.7K	0.08	7.8K
$282.00	Oct 12	0.17	0.18	$0.18	5.6%	3.9K	0.14	1.2K
$281.00	Oct 12	0.35	0.36	$0.36	2.8%	6.9K	0.24	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 9	0.08	0.09	$0.09	11.1%	65.3K	0.30	20.5K
$280.00	Oct 9	0.77	0.79	$0.78	2.6%	11.1K	0.89	6.0K
$275.00	Oct 12	0.07	0.08	$0.08	12.5%	2.2K	0.06	6.4K
$276.00	Oct 12	0.14	0.15	$0.15	6.7%	2.6K	0.11	992
$277.00	Oct 12	0.26	0.27	$0.27	3.7%	5.1K	0.19	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	34.07	34.34	$34.21	0.8%	19	1.00	20
$250.00	Oct 9	29.11	29.34	$29.23	0.8%	12	1.00	92
$252.00	Oct 9	27.07	27.34	$27.21	1.0%	--	1.00	29
$255.00	Oct 9	24.07	24.35	$24.21	1.2%	7	1.00	4
$256.00	Oct 9	23.07	23.35	$23.21	1.2%	6	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$318.00	Oct 9	38.66	38.93	$38.80	0.7%	2	1.00	--
$319.00	Oct 9	39.66	39.93	$39.80	0.7%	5	1.00	--
$320.00	Oct 9	40.66	40.90	$40.78	0.6%	5	1.00	--
$321.00	Oct 9	41.66	41.93	$41.80	0.6%	7	1.00	--
$322.00	Oct 9	42.66	42.93	$42.80	0.6%	7	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,187 active (total vol 1.2M, top 124.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 9	0.33	0.35	$0.34	5.9%	124.0K	0.70	10.9K
$280.00	Oct 9	0.03	0.04	$0.04	25.0%	110.9K	0.12	20.5K
$278.00	Oct 9	1.18	1.29	$1.23	8.9%	39.8K	0.94	8.3K
$280.00	Oct 16	2.13	2.16	$2.15	1.4%	22.2K	0.45	35.2K
$281.00	Oct 9	0.01	0.02	$0.02	50.0%	21.4K	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%	104.4K	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	0.08	0.09	$0.09	11.1%	65.3K	0.30	20.5K
$270.00	Oct 16	0.28	0.29	$0.29	3.4%	38.7K	0.09	77.9K
$270.00	Oct 30	1.60	1.63	$1.62	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. 398 found (best R:R 44.45, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$278.00	$279.00	Oct 12	$0.62	$0.38	$0.62	69%	0.61	$278.62
$298.00	$299.00	Nov 20	$0.13	$0.87	$0.13	15%	6.69	$298.13
$285.00	$286.00	Oct 19	$0.16	$0.84	$0.16	19%	5.25	$285.16
$294.00	$295.00	Nov 6	$0.13	$0.87	$0.13	15%	6.69	$294.13
$299.00	$300.00	Nov 20	$0.12	$0.88	$0.12	13%	7.33	$299.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Nov 20	$0.11	$4.89	$0.11	5%	44.45	$239.89
$245.00	$240.00	Nov 13	$0.12	$4.88	$0.12	5%	40.67	$244.88
$250.00	$245.00	Nov 13	$0.19	$4.81	$0.19	7%	25.32	$249.81
$250.00	$245.00	Nov 6	$0.13	$4.87	$0.13	6%	37.46	$249.87
$279.00	$278.00	Nov 6	$0.41	$0.59	$0.41	49%	1.44	$278.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$286.00	$290.00	Oct 22	$0.55	$0.55	$3.45	80%	0.16	$286.55
$281.00	$282.00	Nov 20	$0.52	$0.52	$0.48	53%	1.08	$281.52
$280.00	$281.00	Oct 30	$0.52	$0.52	$0.48	52%	1.08	$280.52
$280.00	$281.00	Nov 13	$0.53	$0.53	$0.47	51%	1.13	$280.53
$280.00	$281.00	Nov 20	$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 13	$0.20	$0.20	$0.80	74%	0.25	$276.80
$278.00	$277.00	Oct 12	$0.22	$0.22	$0.78	69%	0.28	$277.78
$278.00	$277.00	Oct 13	$0.29	$0.29	$0.71	64%	0.41	$277.71
$277.00	$276.00	Oct 12	$0.12	$0.12	$0.88	81%	0.14	$276.88
$279.00	$278.00	Oct 12	$0.37	$0.37	$0.63	53%	0.59	$278.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.97, cheapest $0.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.13	16.5%	17.3%
$282.50	Oct 23	Oct 30	$1.17	16.1%	17.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.65	18.5%	18.7%
$277.50	Oct 30	Nov 6	$0.93	16.5%	17.3%
$282.50	Oct 23	Oct 30	$0.97	16.1%	17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.15% of stock, avg 4.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$279.00	Oct 9	$0.34	$0.09	$0.43	$278.57	$279.43	0.15%
$280.00	Oct 9	$0.04	$0.78	$0.82	$279.18	$280.82	0.29%
$278.00	Oct 9	$1.23	$0.02	$1.25	$276.75	$279.25	0.45%
$281.00	Oct 9	$0.02	$1.76	$1.78	$279.22	$282.78	0.64%
$279.00	Oct 12	$1.12	$0.86	$1.98	$277.02	$280.98	0.71%
$280.00	Oct 12	$0.66	$1.40	$2.06	$277.94	$282.06	0.74%
$278.00	Oct 12	$1.74	$0.49	$2.23	$275.77	$280.23	0.80%
$277.00	Oct 9	$2.25	$0.01	$2.26	$274.74	$279.26	0.81%
$281.00	Oct 12	$0.36	$2.10	$2.46	$278.54	$283.46	0.88%
$279.00	Oct 13	$1.49	$1.22	$2.71	$276.29	$281.71	0.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.06% of stock, avg 1.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$283.00	$275.00	Oct 12	$0.10	$0.08	$0.18	$274.82	$283.18
$280.00	$279.00	Oct 9	$0.04	$0.09	$0.13	$278.87	$280.13
$283.00	$276.00	Oct 12	$0.10	$0.15	$0.25	$275.75	$283.25
$282.00	$275.00	Oct 12	$0.18	$0.08	$0.26	$274.74	$282.26
$282.00	$276.00	Oct 12	$0.18	$0.15	$0.33	$275.67	$282.33
$284.00	$275.00	Oct 13	$0.14	$0.23	$0.37	$274.63	$284.37
$283.00	$277.00	Oct 12	$0.10	$0.27	$0.37	$276.63	$283.37
$282.00	$277.00	Oct 12	$0.18	$0.27	$0.45	$276.55	$282.45
$283.00	$275.00	Oct 13	$0.24	$0.23	$0.47	$274.53	$283.47
$284.00	$276.00	Oct 13	$0.14	$0.34	$0.48	$275.52	$284.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.82, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
262/263	286/287	Nov 6	$0.45	$0.55	53%	0.82	$262.55	$286.45
261/262	288/289	Nov 20	$0.48	$0.52	50%	0.92	$261.52	$288.48
261/262	289/290	Nov 20	$0.46	$0.54	52%	0.85	$261.54	$289.46
257/258	288/289	Nov 20	$0.44	$0.56	54%	0.79	$257.56	$288.44
257/258	289/290	Nov 20	$0.42	$0.58	56%	0.72	$257.58	$289.42
261/262	287/288	Nov 20	$0.50	$0.50	48%	1.00	$261.50	$287.50
257/258	287/288	Nov 20	$0.46	$0.54	51%	0.85	$257.54	$287.46
269/270	285/286	Oct 30	$0.51	$0.49	46%	1.04	$269.49	$285.51
263/264	288/289	Nov 20	$0.50	$0.50	47%	1.00	$263.50	$288.50
263/264	289/290	Nov 20	$0.48	$0.52	49%	0.92	$263.52	$289.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$279.00	$280.00	$281.00	Oct 9	$0.28	$0.72	66%	2.57
$278.00	$279.00	$280.00	Oct 9	$0.59	$0.41	83%	0.69
$277.00	$278.00	$279.00	Oct 9	$0.13	$0.87	30%	6.69
$290.00	$295.00	$300.00	Oct 22	$0.17	$4.83	8%	28.41
$278.00	$279.00	$280.00	Oct 13	$0.10	$0.90	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$279.00	$280.00	$281.00	Oct 9	$0.29	$0.71	66%	2.45
$277.00	$278.00	$279.00	Oct 9	$0.06	$0.94	28%	15.67
$278.00	$279.00	$280.00	Oct 9	$0.62	$0.38	84%	0.61
$277.00	$278.00	$279.00	Oct 13	$0.10	$0.90	22%	9.00
$278.00	$279.00	$280.00	Oct 14	$0.07	$0.93	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 460 found (best net $-1.26, 449 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$255.00	1:2	Nov 6	-$1.26	$23.74
$255.00	$265.00	1:2	Nov 6	-$7.38	$2.62
$250.00	$260.00	1:2	Oct 12	-$9.25	$0.75
$277.00	$278.00	1:2	Oct 9	-$0.21	$0.79
$279.00	$280.00	1:2	Oct 12	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$297.00	1:2	Nov 6	-$5.23	$7.77
$315.00	$301.00	1:2	Nov 13	-$7.93	$6.07
$279.00	$278.00	1:2	Oct 12	-$0.12	$0.88
$282.00	$281.00	1:2	Oct 9	-$0.77	$0.23
$280.00	$279.00	1:2	Oct 12	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.60%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 20	$7.26	0.49	0.3%	2.60%	2.87%	3.7K	6.2K
$281.00	Nov 20	$6.72	0.47	0.6%	2.41%	3.03%	210	1.2K
$282.00	Nov 20	$6.21	0.45	1.0%	2.22%	3.21%	415	1.5K
$283.00	Nov 20	$5.72	0.43	1.3%	2.05%	3.39%	102	1.3K
$284.00	Nov 20	$5.26	0.41	1.7%	1.88%	3.58%	292	6.5K
$285.00	Nov 20	$4.82	0.39	2.1%	1.73%	3.79%	925	24.3K
$286.00	Nov 20	$4.41	0.37	2.4%	1.58%	4.00%	143	2.5K
$280.00	Nov 13	$6.45	0.49	0.3%	2.31%	2.58%	103	271
$281.00	Nov 13	$5.92	0.47	0.6%	2.12%	2.75%	100	92
$282.00	Nov 13	$5.42	0.44	1.0%	1.94%	2.93%	57	131

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 560,905

Total Puts 605,318

Put/Call Ratio 1.08

Net Difference -44,413

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 5,791,509

Total Puts 7,155,471

Average Put/Call Ratio 1.24

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