IWM - Options Database

IWM

iShares Russell 2000 ETF

$270.75 -2.15%

(10/14 15:10) ◀

Wednesday, October 14, 2026 (3:11pm)

▶ (10/14 15:14)

◀ 10/14 15:11 ▶

Option Volume

Detail

ℹ

Current (10/14) 1,849,096

Calls: 657,414 (36%)

Puts: 1,191,682 (64%)

Prior (10/13) 1,656,830

Calls: 827,986 (50%)

Puts: 828,844 (50%)

Current vs Prior +11.60%

Calls: -20.60% (Calls)

Puts: +43.78% (Puts)

Prior 7-Day Total 10,213,266

Calls: 4,759,547 (47%)

Puts: 5,453,719 (53%)

Prior 7-Day Average 1,702,211

Calls: 679,935 (47%)

Puts: 779,102 (53%)

Current vs Prior 7-Day Avg +8.63%

Calls: -3.31%

Puts: +52.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $349.95M

Calls: $36.55M (10%)

Puts: $313.40M (90%)

Prior (10/13) $167.97M

Calls: $59.89M (36%)

Puts: $108.08M (64%)

Current vs Prior +108.34%

Calls: -38.97%

Puts: +189.97%

Prior 7-Day Total $1.21B

Calls: $393.40M (33%)

Puts: $816.05M (67%)

Prior 7-Day Average $201.57M

Calls: $56.20M (33%)

Puts: $116.58M (67%)

Current vs Prior 7-Day Avg +73.61%

Calls: -34.96%

Puts: +168.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.81

Prior (10/13) 1.00

Current vs Prior +81.08%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +61.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 4,225,195

Calls: 1,480,911 (35%)

Puts: 2,744,284 (65%)

Prior (10/13) 4,047,937

Calls: 1,407,373 (35%)

Puts: 2,640,564 (65%)

Current vs Prior +4.38%

Prior 7-Day Total 24,298,383

Calls: 8,053,389 (33%)

Puts: 16,244,994 (67%)

Prior 7-Day Average 4,049,730

Calls: 1,342,231 (33%)

Puts: 2,707,499 (67%)

Current vs Prior 7-Day Avg +4.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.45% | 1.16%0.45% | 1.51%1.51% | 2.52%1.16% | 5.28%

Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%

Current vs Prior -61.68% | -19.83%-61.68% | -9.94%-9.94% | +3.72%-19.83% | +4.16%

Prior 7-Day Avg 0.87% | 1.23%0.70% | 1.31%1.24% | 2.34%1.89% | 5.37%

Current vs 7-Day Avg -47.77% | -6.02%-34.99% | +15.01%+21.61% | +7.81%-38.80% | -1.72%

Prior 7-Day Eod 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%

Current vs 7-Day Eod -61.68% | -19.83%-61.68% | -9.94%-9.94% | +3.72%-19.83% | +4.16%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 0.65%

Calls: 3.70% | 0.57%

Puts: 2.38% | 0.72%

Prior 1.85% | 2.99%

Calls: 1.63% | 3.17%

Puts: 2.08% | 2.81%

Current vs Prior +64.32% | -78.26%

Prior 7-Day Avg 3.22% | 2.08%

Calls: 3.23% | 2.37%

Puts: 3.21% | 1.79%

Current vs 7-Day Avg -5.59% | -68.78%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($313.40M) vs calls ($36.55M). Massive premium surge with dollar volume up 108% vs prior. Dollar volume significantly above 7-day average (74% higher). Extreme bearish P/C ratio of 1.81 - heavy put buying.

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 1,102 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$269.00	Oct 16	2.92	2.93	$2.93	0.3%	305	0.66	59
$270.00	Oct 16	2.26	2.27	$2.26	0.4%	2.0K	0.58	377
$235.00	Nov 20	37.26	37.43	$37.35	0.5%	1	0.93	168
$220.00	Oct 16	50.69	50.94	$50.82	0.5%	--	1.00	10
$220.00	Nov 20	51.80	52.08	$51.94	0.5%	8	1.00	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$324.00	Oct 14	53.15	53.41	$53.28	0.5%	10	1.00	--
$323.00	Oct 14	52.15	52.41	$52.28	0.5%	10	1.00	--
$321.00	Oct 14	50.15	50.41	$50.28	0.5%	4	1.00	--
$320.00	Oct 14	49.15	49.41	$49.28	0.5%	4	1.00	--
$316.00	Oct 14	45.15	45.41	$45.28	0.6%	20	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 324 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$271.00	Oct 14	0.16	0.17	$0.17	5.9%	34.6K	0.37	83
$270.00	Oct 14	0.79	0.82	$0.81	3.7%	8.5K	0.85	25
$276.00	Oct 15	0.09	0.10	$0.10	10.0%	7.0K	0.06	238
$277.00	Oct 15	0.06	0.07	$0.07	14.3%	2.5K	0.04	694
$275.00	Oct 15	0.15	0.16	$0.16	6.3%	5.7K	0.10	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 14	0.05	0.06	$0.06	16.7%	55.4K	0.15	2.2K
$271.00	Oct 14	0.41	0.42	$0.42	2.4%	74.8K	0.63	1.8K
$264.00	Oct 15	0.08	0.09	$0.09	11.1%	495	0.05	33
$266.00	Oct 15	0.17	0.18	$0.18	5.6%	836	0.10	154
$265.00	Oct 15	0.12	0.13	$0.13	7.7%	3.6K	0.07	864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 574 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 21	20.87	21.19	$21.03	1.5%	9	1.00	--
$230.00	Oct 28	41.02	41.38	$41.20	0.9%	2	1.00	--
$220.00	Nov 20	51.80	52.08	$51.94	0.5%	8	1.00	63
$225.00	Oct 14	45.59	45.93	$45.76	0.7%	1	1.00	--
$220.00	Oct 16	50.69	50.94	$50.82	0.5%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$274.00	Oct 14	3.20	3.38	$3.29	5.5%	14.6K	1.00	2.1K
$275.00	Oct 14	4.19	4.33	$4.26	3.3%	5.0K	1.00	5.6K
$276.00	Oct 14	5.19	5.42	$5.31	4.3%	1.2K	1.00	3.6K
$277.00	Oct 14	6.19	6.41	$6.30	3.5%	939	1.00	3.4K
$278.00	Oct 14	7.16	7.41	$7.29	3.4%	292	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,354 active (total vol 1.8M, top 84.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$273.00	Oct 14	0.01	0.02	$0.02	50.0%	72.7K	0.03	139
$274.00	Oct 14	0.00	0.01	$0.01	100.0%	68.3K	0.01	319
$275.00	Oct 14	0.00	0.01	$0.01	100.0%	53.8K	0.01	337
$272.00	Oct 14	0.02	0.03	$0.03	33.3%	53.3K	0.07	24
$271.00	Oct 14	0.16	0.17	$0.17	5.9%	34.6K	0.37	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.00	Oct 14	1.22	1.40	$1.31	13.7%	84.8K	0.93	2.1K
$260.00	Nov 20	3.02	3.05	$3.04	1.0%	76.8K	0.26	34.4K
$271.00	Oct 14	0.41	0.42	$0.42	2.4%	74.8K	0.63	1.8K
$267.00	Oct 16	0.58	0.59	$0.59	1.7%	61.4K	0.21	39.8K
$270.00	Oct 14	0.05	0.06	$0.06	16.7%	55.4K	0.15	2.2K

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 26.0%, max 26.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$271.00	Oct 14	Nov 27	22.2%	17.6%	26.0%	34.6K	86

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$271.00	Oct 14	Nov 27	22.2%	17.6%	26.0%	74.9K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 9.87, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$271.00	Oct 14	$0.64	$0.36	$0.64	85%	0.56	$270.64
$291.00	$292.00	Nov 27	$0.11	$0.89	$0.11	12%	8.09	$291.11
$282.00	$282.50	Nov 27	$0.13	$0.37	$0.13	28%	2.85	$282.13
$274.00	$275.00	Oct 15	$0.10	$0.90	$0.10	16%	9.00	$274.10
$276.00	$277.00	Oct 19	$0.12	$0.88	$0.12	16%	7.33	$276.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 27	$0.46	$4.54	$0.46	15%	9.87	$249.54
$245.00	$240.00	Nov 27	$0.32	$4.68	$0.32	11%	14.62	$244.68
$250.00	$245.00	Nov 13	$0.34	$4.66	$0.34	12%	13.71	$249.66
$240.00	$235.00	Nov 20	$0.18	$4.82	$0.18	8%	26.78	$239.82
$240.00	$235.00	Nov 27	$0.23	$4.77	$0.23	8%	20.74	$239.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 1.27, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$271.00	$272.00	Nov 6	$0.56	$0.56	$0.44	50%	1.27	$271.56
$276.00	$277.00	Nov 27	$0.46	$0.46	$0.54	60%	0.85	$276.46
$271.00	$272.00	Oct 26	$0.54	$0.54	$0.46	51%	1.17	$271.54
$280.00	$282.00	Oct 28	$0.31	$0.31	$1.69	84%	0.18	$280.31
$271.00	$272.00	Nov 13	$0.56	$0.56	$0.44	50%	1.27	$271.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 28	$0.70	$0.70	$9.30	83%	0.08	$259.30
$268.00	$267.00	Oct 15	$0.16	$0.16	$0.84	79%	0.19	$267.84
$267.00	$266.00	Oct 15	$0.10	$0.10	$0.90	85%	0.11	$266.90
$269.00	$268.00	Oct 15	$0.22	$0.22	$0.78	70%	0.28	$268.78
$265.00	$264.00	Oct 19	$0.12	$0.12	$0.88	84%	0.14	$264.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$271.00	Oct 14	Oct 15	$1.00	22.2%	22.3%
$272.50	Nov 6	Nov 13	$0.88	20.6%	21.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$271.00	Oct 14	Oct 15	$0.96	22.2%	22.3%
$272.50	Nov 6	Nov 13	$0.70	20.6%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 513 found (cheapest 0.22% of stock, avg 4.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$271.00	Oct 14	$0.17	$0.42	$0.59	$270.41	$271.59	0.22%
$270.00	Oct 14	$0.81	$0.06	$0.87	$269.13	$270.87	0.32%
$272.00	Oct 14	$0.03	$1.31	$1.34	$270.66	$273.34	0.49%
$269.00	Oct 14	$1.71	$0.02	$1.73	$267.27	$270.73	0.64%
$273.00	Oct 14	$0.02	$2.30	$2.32	$270.68	$275.32	0.86%
$271.00	Oct 15	$1.17	$1.38	$2.55	$268.45	$273.55	0.94%
$272.00	Oct 15	$0.74	$1.95	$2.69	$269.31	$274.69	0.99%
$270.00	Oct 15	$1.75	$0.97	$2.72	$267.28	$272.72	1.00%
$268.00	Oct 14	$2.72	$0.01	$2.73	$265.27	$270.73	1.01%
$269.00	Oct 15	$2.44	$0.66	$3.10	$265.90	$272.10	1.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 2.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$272.00	$270.00	Oct 14	$0.03	$0.06	$0.09	$269.91	$272.09
$271.00	$270.00	Oct 14	$0.17	$0.06	$0.23	$269.77	$271.23
$275.00	$266.00	Oct 15	$0.16	$0.18	$0.34	$265.66	$275.34
$275.00	$267.00	Oct 15	$0.16	$0.28	$0.44	$266.56	$275.44
$274.00	$266.00	Oct 15	$0.26	$0.18	$0.44	$265.56	$274.44
$274.00	$267.00	Oct 15	$0.26	$0.28	$0.54	$266.46	$274.54
$275.00	$268.00	Oct 15	$0.16	$0.44	$0.60	$267.40	$275.60
$273.00	$266.00	Oct 15	$0.44	$0.18	$0.62	$265.38	$273.62
$274.00	$268.00	Oct 15	$0.26	$0.44	$0.70	$267.30	$274.70
$273.00	$267.00	Oct 15	$0.44	$0.28	$0.72	$266.28	$273.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 0.92, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
247/248	278/279	Nov 20	$0.48	$0.52	53%	0.92	$247.52	$278.48
247/248	280/281	Nov 20	$0.43	$0.57	57%	0.75	$247.57	$280.43
247/248	279/280	Nov 20	$0.45	$0.55	55%	0.82	$247.55	$279.45
250/251	278/279	Nov 20	$0.49	$0.51	50%	0.96	$250.51	$278.49
252/253	278/279	Nov 20	$0.51	$0.49	48%	1.04	$252.49	$278.51
254/255	278/279	Nov 6	$0.44	$0.56	55%	0.79	$254.56	$278.44
253/254	278/279	Nov 13	$0.48	$0.52	51%	0.92	$253.52	$278.48
250/251	280/281	Nov 20	$0.44	$0.56	55%	0.79	$250.56	$280.44
252/253	280/281	Nov 20	$0.46	$0.54	53%	0.85	$252.54	$280.46
257/258	278/279	Oct 30	$0.39	$0.61	60%	0.64	$257.61	$278.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$269.00	$270.00	$271.00	Oct 14	$0.26	$0.74	60%	2.85
$270.00	$271.00	$272.00	Oct 14	$0.50	$0.50	78%	1.00
$271.00	$272.00	$273.00	Oct 14	$0.13	$0.87	33%	6.69
$267.00	$269.00	$271.00	Oct 27	$0.14	$1.86	17%	13.29
$266.00	$268.00	$270.00	Oct 26	$0.15	$1.85	17%	12.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$271.00	$272.00	$273.00	Oct 14	$0.10	$0.90	32%	9.00
$269.00	$270.00	$271.00	Oct 14	$0.32	$0.68	60%	2.12
$270.00	$271.00	$272.00	Oct 14	$0.53	$0.47	78%	0.89
$250.00	$255.00	$260.00	Oct 22	$0.13	$4.87	8%	37.46
$240.00	$245.00	$250.00	Nov 13	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 440 found (best net $-3.29, 424 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$267.00	1:2	Oct 27	-$2.65	$1.85
$268.00	$269.00	1:2	Oct 14	-$0.70	$0.30
$272.00	$273.00	1:2	Oct 15	-$0.14	$0.86
$273.00	$274.00	1:2	Oct 15	-$0.08	$0.92
$271.00	$272.00	1:2	Oct 15	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$287.00	1:2	Oct 15	-$3.29	$9.71
$290.00	$283.00	1:2	Oct 28	-$5.55	$1.45
$273.00	$272.00	1:2	Oct 14	-$0.32	$0.68
$260.00	$255.00	1:2	Oct 22	$0.00	$5.00
$255.00	$250.00	1:2	Oct 27	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 2.84%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$271.00	Nov 27	$7.69	0.50	0.1%	2.84%	2.93%	1	3
$272.00	Nov 27	$7.13	0.49	0.5%	2.63%	3.10%	266	--
$272.50	Nov 27	$6.85	0.48	0.7%	2.53%	3.18%	2	--
$273.00	Nov 27	$6.59	0.47	0.8%	2.43%	3.27%	1	10
$274.00	Nov 27	$6.07	0.44	1.2%	2.24%	3.44%	43	31
$275.00	Nov 27	$5.58	0.42	1.6%	2.06%	3.63%	9	61
$271.00	Nov 20	$7.21	0.50	0.1%	2.66%	2.76%	154	100
$272.00	Nov 20	$6.65	0.48	0.5%	2.46%	2.92%	7.1K	144
$276.00	Nov 27	$5.12	0.40	1.9%	1.89%	3.83%	17	85
$273.00	Nov 20	$6.13	0.46	0.8%	2.26%	3.10%	205	296

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 657,414

Total Puts 1,191,682

Put/Call Ratio 1.81

Net Difference -534,268

Prior's Put/Call Breakdown

Total Calls 827,986

Total Puts 828,844

Put/Call Ratio 1.00

Net Difference -858

Prior 7-Day Put/Call Summary

Total Calls 4,759,547

Total Puts 5,453,719

Average Put/Call Ratio 1.12

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