IWM - Options Database

IWM

iShares Russell 2000 ETF

$277.90 -0.37%

$278.12 (+0.08%)🌙

as of 10/12 06:01 PM

(10/12 16:20) ◀

Monday, October 12, 2026 (6:01pm)

▶ (10/13 09:35)

◀ 10/12 18:01 ▶

Option Volume

Detail

ℹ

Current (10/12) 910,535

Calls: 491,862 (54%)

Puts: 418,673 (46%)

Prior (10/09) 1,166,223

Calls: 560,905 (48%)

Puts: 605,318 (52%)

Current vs Prior -21.92%

Calls: -12.31% (Calls)

Puts: -30.83% (Puts)

Prior 7-Day Total 9,984,889

Calls: 4,588,682 (46%)

Puts: 5,396,207 (54%)

Prior 7-Day Average 1,664,148

Calls: 655,526 (46%)

Puts: 770,886 (54%)

Current vs Prior 7-Day Avg -45.29%

Calls: -24.97%

Puts: -45.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $89.54M

Calls: $26.72M (30%)

Puts: $62.82M (70%)

Prior (10/09) $99.05M

Calls: $54.84M (55%)

Puts: $44.21M (45%)

Current vs Prior -9.60%

Calls: -51.27%

Puts: +42.09%

Prior 7-Day Total $1.14B

Calls: $410.12M (36%)

Puts: $733.38M (64%)

Prior 7-Day Average $190.58M

Calls: $58.59M (36%)

Puts: $104.77M (64%)

Current vs Prior 7-Day Avg -53.02%

Calls: -54.39%

Puts: -40.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.85

Prior (10/09) 1.08

Current vs Prior -21.13%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -25.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 3,969,698

Calls: 1,349,917 (34%)

Puts: 2,619,781 (66%)

Prior (10/09) 4,226,094

Calls: 1,472,200 (35%)

Puts: 2,753,894 (65%)

Current vs Prior -6.07%

Prior 7-Day Total 23,064,391

Calls: 7,502,672 (33%)

Puts: 15,561,719 (67%)

Prior 7-Day Average 3,844,065

Calls: 1,250,445 (33%)

Puts: 2,593,619 (67%)

Current vs Prior 7-Day Avg +3.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/12) | Next (10/13)Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 0.38% | 0.82%0.38% | 1.28%1.71% | 2.44%1.49% | 5.08%

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

Current vs Prior +105.46% | +41.96%-5.81% | +41.95%+326.13% | +26.16%-14.02% | -3.94%

Prior 7-Day Avg 0.81% | 1.16%0.60% | 1.21%1.12% | 2.35%2.16% | 5.54%

Current vs 7-Day Avg +1.13% | +10.61%-36.51% | +6.05%+52.19% | +3.99%-30.96% | -8.20%

Prior 7-Day Eod 0.41% | 0.83%0.40% | 0.90%0.40% | 1.93%1.74% | 5.29%

Current vs 7-Day Eod +99.17% | +53.48%-5.81% | +41.95%+326.13% | +26.16%-14.02% | -3.94%

Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.84% | 2.37%

Calls: 4.23% | 3.41%

Puts: 3.45% | 1.32%

Prior 4.22% | 0.80%

Calls: 5.88% | 0.89%

Puts: 2.56% | 0.71%

Current vs Prior -9.00% | +196.25%

Prior 7-Day Avg 3.85% | 2.17%

Calls: 3.26% | 2.20%

Puts: 3.18% | 2.38%

Current vs 7-Day Avg -0.39% | +9.22%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($62.82M). P/C ratio dropping 21% - sentiment shifting bullish. Put-heavy open interest (2,619,781 puts vs 1,349,917 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 927 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$259.00	Nov 20	21.53	21.63	$21.58	0.5%	--	0.85	249
$257.00	Nov 20	23.32	23.43	$23.38	0.5%	5	0.86	126
$258.00	Nov 20	22.41	22.52	$22.47	0.5%	--	0.86	186
$260.00	Nov 20	20.65	20.76	$20.71	0.5%	12	0.84	768
$265.00	Nov 20	16.40	16.49	$16.45	0.5%	2	0.78	645

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$323.00	Oct 12	44.94	45.25	$45.10	0.7%	22	1.00	--
$322.00	Oct 12	43.94	44.25	$44.10	0.7%	43	1.00	--
$325.00	Oct 12	46.90	47.25	$47.08	0.7%	19	1.00	--
$324.00	Oct 12	45.90	46.25	$46.08	0.8%	30	1.00	--
$291.00	Oct 16	13.04	13.14	$13.09	0.8%	3.3K	1.00	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 346 found (avg $0.37, cheapest $0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 12	0.88	0.95	$0.92	7.6%	5.7K	1.00	996
$281.00	Oct 13	0.08	0.09	$0.09	11.1%	5.3K	0.08	4.8K
$280.00	Oct 13	0.18	0.19	$0.19	5.3%	8.5K	0.17	1.3K
$279.00	Oct 13	0.39	0.40	$0.40	2.5%	23.9K	0.30	487
$278.00	Oct 13	0.79	0.81	$0.80	2.5%	12.7K	0.48	475

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$274.00	Oct 13	0.05	0.06	$0.06	16.7%	1.0K	0.05	316
$275.00	Oct 13	0.11	0.12	$0.12	8.3%	2.4K	0.10	905
$276.00	Oct 13	0.23	0.24	$0.24	4.2%	3.4K	0.19	668
$277.00	Oct 13	0.46	0.48	$0.47	4.3%	6.9K	0.33	1.3K
$278.00	Oct 13	0.85	0.88	$0.87	3.4%	9.8K	0.52	358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 463 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 12	17.75	18.06	$17.91	1.7%	49	1.00	10
$261.00	Oct 12	16.75	17.06	$16.91	1.8%	40	1.00	1
$262.00	Oct 12	15.75	16.06	$15.91	1.9%	24	1.00	1
$262.50	Oct 12	15.25	15.56	$15.41	2.0%	24	1.00	--
$265.00	Oct 12	12.75	13.10	$12.93	2.7%	2	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$284.00	Oct 13	6.03	6.13	$6.08	1.6%	20	1.00	60
$285.00	Oct 13	7.03	7.13	$7.08	1.4%	23	1.00	58
$286.00	Oct 13	8.02	8.13	$8.07	1.4%	45	1.00	4
$288.00	Oct 13	10.03	10.13	$10.08	1.0%	1	1.00	5
$289.00	Oct 13	11.02	11.13	$11.08	1.0%	6	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 1,061 active (total vol 909.8K, top 109.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 12	0.00	0.01	$0.01	100.0%	81.8K	0.02	1.8K
$278.00	Oct 12	0.01	0.02	$0.02	50.0%	64.0K	0.20	1.3K
$280.00	Oct 12	0.00	0.01	$0.01	100.0%	49.6K	0.01	10.7K
$285.00	Oct 14	0.07	0.08	$0.08	12.5%	24.5K	0.04	1.3K
$279.00	Oct 13	0.39	0.40	$0.40	2.5%	23.9K	0.30	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 12	0.08	0.18	$0.13	76.9%	109.6K	0.80	3.2K
$277.00	Oct 12	0.00	0.01	$0.01	100.0%	37.6K	0.03	2.6K
$279.00	Oct 12	1.04	1.15	$1.10	10.0%	32.9K	0.98	1.8K
$277.00	Oct 23	2.52	2.57	$2.55	2.0%	19.1K	0.45	33.8K
$280.00	Oct 16	3.12	3.18	$3.15	1.9%	10.7K	0.65	82.1K

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 0.3%, max 0.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Nov 6	Nov 13	19.6%	19.5%	0.6%	25	20

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Nov 6	Nov 13	18.3%	18.3%	0.1%	4	286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 44.45, avg 3.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$276.00	$277.00	Oct 15	$0.63	$0.37	$0.63	67%	0.59	$276.63
$286.00	$287.00	Oct 23	$0.12	$0.88	$0.12	15%	7.33	$286.12
$276.00	$277.00	Oct 14	$0.66	$0.34	$0.66	70%	0.52	$276.66
$288.00	$290.00	Oct 22	$0.11	$1.89	$0.11	8%	17.18	$288.11
$293.00	$294.00	Nov 6	$0.11	$0.89	$0.11	13%	8.09	$293.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Nov 13	$0.11	$4.89	$0.11	5%	44.45	$244.89
$250.00	$245.00	Nov 13	$0.18	$4.82	$0.18	7%	26.78	$249.82
$260.00	$250.00	Oct 26	$0.13	$9.87	$0.13	5%	75.92	$259.87
$250.00	$245.00	Nov 6	$0.12	$4.88	$0.12	5%	40.67	$249.88
$240.00	$235.00	Nov 20	$0.11	$4.89	$0.11	5%	44.45	$239.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 0.02, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Oct 26	$0.22	$0.22	$9.78	92%	0.02	$290.22
$279.00	$280.00	Nov 20	$0.53	$0.53	$0.47	52%	1.13	$279.53
$278.00	$279.00	Nov 20	$0.55	$0.55	$0.45	49%	1.22	$278.55
$278.00	$279.00	Nov 13	$0.55	$0.55	$0.45	49%	1.22	$278.55
$281.00	$282.00	Nov 13	$0.47	$0.47	$0.53	57%	0.89	$281.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$274.00	Oct 14	$0.18	$0.18	$0.82	78%	0.22	$274.82
$276.00	$275.00	Oct 15	$0.29	$0.29	$0.71	67%	0.41	$275.71
$277.00	$276.00	Oct 13	$0.23	$0.23	$0.77	67%	0.30	$276.77
$276.00	$275.00	Oct 13	$0.12	$0.12	$0.88	81%	0.14	$275.88
$277.00	$276.00	Oct 14	$0.34	$0.34	$0.66	60%	0.52	$276.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.89, cheapest $0.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.11	16.4%	17.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.64	18.3%	18.3%
$277.50	Oct 30	Nov 6	$0.91	16.4%	17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 415 found (cheapest 0.05% of stock, avg 4.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$278.00	Oct 12	$0.02	$0.13	$0.15	$277.85	$278.15	0.05%
$277.00	Oct 12	$0.92	$0.01	$0.93	$276.07	$277.93	0.33%
$279.00	Oct 12	$0.01	$1.10	$1.11	$277.89	$280.11	0.40%
$278.00	Oct 13	$0.80	$0.87	$1.67	$276.33	$279.67	0.60%
$279.00	Oct 13	$0.40	$1.46	$1.86	$277.14	$280.86	0.67%
$277.00	Oct 13	$1.42	$0.47	$1.89	$275.11	$278.89	0.68%
$276.00	Oct 12	$1.91	$0.01	$1.92	$274.08	$277.92	0.69%
$280.00	Oct 12	$0.01	$2.05	$2.06	$277.94	$282.06	0.74%
$276.00	Oct 13	$2.18	$0.24	$2.42	$273.58	$278.42	0.87%
$280.00	Oct 13	$0.19	$2.23	$2.42	$277.58	$282.42	0.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 341 found (cheapest 0.05% of stock, avg 1.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$281.00	$274.00	Oct 13	$0.09	$0.06	$0.15	$273.85	$281.15
$281.00	$275.00	Oct 13	$0.09	$0.12	$0.21	$274.79	$281.21
$280.00	$274.00	Oct 13	$0.19	$0.06	$0.25	$273.75	$280.25
$280.00	$275.00	Oct 13	$0.19	$0.12	$0.31	$274.69	$280.31
$281.00	$276.00	Oct 13	$0.09	$0.24	$0.33	$275.67	$281.33
$280.00	$276.00	Oct 13	$0.19	$0.24	$0.43	$275.57	$280.43
$282.00	$273.00	Oct 14	$0.26	$0.21	$0.47	$272.53	$282.47
$282.00	$274.00	Oct 14	$0.26	$0.32	$0.58	$273.42	$282.58
$279.00	$274.00	Oct 13	$0.40	$0.06	$0.46	$273.54	$279.46
$279.00	$275.00	Oct 13	$0.40	$0.12	$0.52	$274.48	$279.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.82, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
256/257	286/287	Nov 20	$0.45	$0.55	54%	0.82	$256.55	$286.45
261/262	285/286	Nov 13	$0.48	$0.52	50%	0.92	$261.52	$285.48
256/257	287/288	Nov 20	$0.42	$0.58	56%	0.72	$256.58	$287.42
259/260	286/287	Nov 20	$0.47	$0.53	51%	0.89	$259.53	$286.47
261/262	284/285	Nov 6	$0.45	$0.55	53%	0.82	$261.55	$284.45
261/262	286/287	Nov 13	$0.45	$0.55	53%	0.82	$261.55	$286.45
259/260	285/286	Nov 13	$0.45	$0.55	53%	0.82	$259.55	$285.45
268/269	283/284	Oct 30	$0.51	$0.49	46%	1.04	$268.49	$283.51
262/263	286/287	Nov 20	$0.50	$0.50	47%	1.00	$262.50	$286.50
261/262	286/287	Nov 6	$0.39	$0.61	58%	0.64	$261.61	$286.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$276.00	$277.00	$278.00	Oct 12	$0.09	$0.91	80%	10.11
$230.00	$235.00	$240.00	Nov 20	$0.05	$4.95	6%	99.00
$276.00	$277.00	$278.00	Oct 13	$0.14	$0.86	32%	6.14
$277.00	$278.00	$279.00	Oct 12	$0.89	$0.11	98%	0.12
$276.00	$277.00	$278.00	Oct 15	$0.06	$0.94	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$276.00	$277.00	$278.00	Oct 12	$0.12	$0.88	78%	7.33
$240.00	$250.00	$260.00	Oct 26	$0.08	$9.92	4%	124.00
$283.00	$285.00	$287.00	Oct 20	$0.06	$1.94	13%	32.33
$277.00	$278.00	$279.00	Oct 13	$0.19	$0.81	37%	4.26
$277.00	$278.00	$279.00	Oct 12	$0.85	$0.15	95%	0.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 463 found (best net $-10.38, 453 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$255.00	1:2	Nov 13	-$10.38	$4.62
$250.00	$260.00	1:2	Oct 23	-$8.58	$1.42
$269.00	$273.00	1:2	Oct 20	-$2.41	$1.59
$277.00	$278.00	1:2	Oct 13	-$0.18	$0.82
$278.00	$279.00	1:2	Oct 13	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$279.00	1:2	Oct 12	-$0.15	$0.85
$279.00	$278.00	1:2	Oct 13	-$0.28	$0.72
$278.00	$277.00	1:2	Oct 13	-$0.07	$0.93
$276.00	$275.00	1:2	Oct 13	$0.00	$1.00
$280.00	$279.00	1:2	Oct 13	-$0.69	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.61%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$278.00	Nov 20	$7.25	0.51	0.0%	2.61%	2.64%	173	541
$279.00	Nov 20	$6.70	0.48	0.4%	2.41%	2.81%	535	434
$280.00	Nov 20	$6.18	0.47	0.8%	2.22%	2.98%	705	4.3K
$281.00	Nov 20	$5.68	0.44	1.1%	2.04%	3.16%	259	1.2K
$282.00	Nov 20	$5.20	0.42	1.5%	1.87%	3.35%	223	1.6K
$283.00	Nov 20	$4.76	0.40	1.8%	1.71%	3.55%	90	1.3K
$284.00	Nov 20	$4.35	0.38	2.2%	1.57%	3.76%	151	6.6K
$278.00	Nov 13	$6.47	0.51	0.0%	2.33%	2.36%	24	417
$279.00	Nov 13	$5.92	0.48	0.4%	2.13%	2.53%	184	174
$285.00	Nov 20	$3.94	0.35	2.5%	1.42%	3.97%	661	24.5K

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 491,862

Total Puts 418,673

Put/Call Ratio 0.85

Net Difference 73,189

Prior's Put/Call Breakdown

Total Calls 560,905

Total Puts 605,318

Put/Call Ratio 1.08

Net Difference -44,413

Prior 7-Day Put/Call Summary

Total Calls 4,588,682

Total Puts 5,396,207

Average Put/Call Ratio 1.15

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