IWM - Options Database

IWM

iShares Russell 2000 ETF

$270.67 -2.18%

(10/14 15:11) ◀

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

▶ (10/14 15:15)

◀ 10/14 15:14 ▶

Option Volume

Detail

ℹ

Current (10/14) 1,858,323

Calls: 662,365 (36%)

Puts: 1,195,958 (64%)

Prior (10/13) 1,656,830

Calls: 827,986 (50%)

Puts: 828,844 (50%)

Current vs Prior +12.16%

Calls: -20.00% (Calls)

Puts: +44.29% (Puts)

Prior 7-Day Total 12,062,362

Calls: 5,416,961 (45%)

Puts: 6,645,401 (55%)

Prior 7-Day Average 1,723,194

Calls: 773,851 (45%)

Puts: 949,343 (55%)

Current vs Prior 7-Day Avg +7.84%

Calls: -14.41%

Puts: +25.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $352.66M

Calls: $36.44M (10%)

Puts: $316.23M (90%)

Prior (10/13) $167.97M

Calls: $59.89M (36%)

Puts: $108.08M (64%)

Current vs Prior +109.96%

Calls: -39.16%

Puts: +192.58%

Prior 7-Day Total $1.56B

Calls: $429.96M (28%)

Puts: $1.13B (72%)

Prior 7-Day Average $222.77M

Calls: $61.42M (28%)

Puts: $161.35M (72%)

Current vs Prior 7-Day Avg +58.31%

Calls: -40.68%

Puts: +95.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.81

Prior (10/13) 1.00

Current vs Prior +80.37%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg +47.96%

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 28,523,578

Calls: 9,534,300 (33%)

Puts: 18,989,278 (67%)

Prior 7-Day Average 4,074,796

Calls: 1,362,042 (33%)

Puts: 2,712,754 (67%)

Current vs Prior 7-Day Avg +3.69%

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% | 2.53%1.16% | 5.28%

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

Current vs Prior -61.98% | -19.55%-61.98% | -9.69%-9.69% | +4.06%-19.55% | +4.20%

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 -48.18% | -5.70%-35.50% | +15.33%+21.95% | +8.16%-38.58% | -1.69%

Prior 7-Day Eod 0.45% | 1.16%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%

Current vs 7-Day Eod -0.78% | +0.35%-61.98% | -9.69%-9.69% | +4.06%-19.55% | +4.20%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.06% | 0.99%

Calls: 4.00% | 0.58%

Puts: 2.13% | 1.40%

Prior 1.85% | 2.99%

Calls: 1.63% | 3.17%

Puts: 2.08% | 2.81%

Current vs Prior +65.41% | -66.89%

Prior 7-Day Avg 3.19% | 1.88%

Calls: 3.23% | 2.37%

Puts: 3.21% | 1.79%

Current vs 7-Day Avg -4.20% | -47.26%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($316.23M) vs calls ($36.44M). Massive premium surge with dollar volume up 110% vs prior. Dollar volume significantly above 7-day average (58% 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 1,105 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	37.25	37.37	$37.31	0.3%	1	0.93	168
$240.00	Nov 20	32.47	32.59	$32.53	0.4%	--	0.92	174
$245.00	Nov 20	27.78	27.90	$27.84	0.4%	--	0.89	216
$252.00	Nov 20	21.44	21.54	$21.49	0.5%	33	0.84	4
$253.00	Nov 20	20.56	20.66	$20.61	0.5%	40	0.83	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 6	4.76	4.78	$4.77	0.4%	393	0.47	4.8K
$324.00	Oct 14	53.16	53.43	$53.30	0.5%	10	1.00	--
$322.00	Oct 14	51.16	51.42	$51.29	0.5%	2	1.00	--
$323.00	Oct 14	52.16	52.43	$52.30	0.5%	10	1.00	--
$321.00	Oct 14	50.16	50.42	$50.29	0.5%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.38, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$271.00	Oct 14	0.15	0.16	$0.16	6.3%	35.8K	0.33	83
$270.00	Oct 14	0.73	0.76	$0.75	4.0%	8.7K	0.83	25
$276.00	Oct 15	0.09	0.10	$0.10	10.0%	7.0K	0.06	238
$275.00	Oct 15	0.14	0.15	$0.15	6.7%	5.7K	0.10	59
$277.00	Oct 15	0.06	0.07	$0.07	14.3%	2.5K	0.04	694

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 14	0.06	0.07	$0.07	14.3%	56.5K	0.17	2.2K
$271.00	Oct 14	0.46	0.47	$0.47	2.1%	75.5K	0.67	1.8K
$265.00	Oct 15	0.12	0.13	$0.13	7.7%	3.6K	0.07	864
$264.00	Oct 15	0.08	0.09	$0.09	11.1%	496	0.05	33
$266.00	Oct 15	0.18	0.19	$0.19	5.3%	841	0.10	154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 575 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	45.58	45.84	$45.71	0.6%	1	1.00	--
$260.00	Oct 14	10.53	10.84	$10.68	2.9%	28	1.00	15
$261.00	Oct 14	9.58	9.85	$9.72	2.8%	12	1.00	1
$262.00	Oct 14	8.58	8.85	$8.72	3.1%	11	1.00	--
$263.00	Oct 14	7.58	7.85	$7.72	3.5%	17	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.00	Oct 16	11.27	11.37	$11.32	0.9%	56	1.00	30.1K
$283.00	Oct 16	12.27	12.36	$12.32	0.7%	32	1.00	12.5K
$284.00	Oct 16	13.27	13.36	$13.32	0.7%	150	1.00	15.0K
$285.00	Oct 16	14.15	14.36	$14.26	1.5%	573	1.00	50.3K
$286.00	Oct 16	15.15	15.47	$15.31	2.1%	15	1.00	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,356 active (total vol 1.9M, top 84.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$273.00	Oct 14	0.01	0.02	$0.02	50.0%	72.8K	0.03	139
$274.00	Oct 14	0.00	0.01	$0.01	100.0%	68.4K	0.01	319
$272.00	Oct 14	0.02	0.03	$0.03	33.3%	53.9K	0.07	24
$275.00	Oct 14	0.00	0.01	$0.01	100.0%	53.8K	0.01	337
$271.00	Oct 14	0.15	0.16	$0.16	6.3%	35.8K	0.33	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.00	Oct 14	1.24	1.38	$1.31	10.7%	84.9K	0.93	2.1K
$260.00	Nov 20	3.02	3.05	$3.04	1.0%	76.8K	0.27	34.4K
$271.00	Oct 14	0.46	0.47	$0.47	2.1%	75.5K	0.67	1.8K
$267.00	Oct 16	0.59	0.60	$0.60	1.7%	61.4K	0.21	39.8K
$270.00	Oct 14	0.06	0.07	$0.07	14.3%	56.5K	0.17	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. 4 strikes (avg 39.7%, max 41.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Oct 14	Nov 27	24.9%	17.9%	39.6%	8.8K	72
$271.00	Oct 14	Nov 27	24.6%	17.6%	39.6%	35.8K	86

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$271.00	Oct 14	Nov 27	24.9%	17.6%	41.4%	75.5K	1.8K
$270.00	Oct 14	Nov 27	24.7%	17.9%	38.3%	56.5K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 9.87, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$271.00	Oct 14	$0.59	$0.41	$0.59	83%	0.69	$270.59
$267.00	$267.50	Nov 27	$0.29	$0.21	$0.29	60%	0.72	$267.29
$274.00	$275.00	Oct 15	$0.10	$0.90	$0.10	15%	9.00	$274.10
$275.00	$276.00	Oct 16	$0.12	$0.88	$0.12	16%	7.33	$275.12
$267.00	$267.50	Nov 13	$0.30	$0.20	$0.30	61%	0.67	$267.30

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 27	$0.22	$4.78	$0.22	8%	21.73	$239.78
$240.00	$235.00	Nov 20	$0.19	$4.81	$0.19	8%	25.32	$239.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 1.33, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$271.00	$272.00	Nov 27	$0.57	$0.57	$0.43	50%	1.33	$271.57
$271.00	$272.00	Nov 13	$0.56	$0.56	$0.44	50%	1.27	$271.56
$272.00	$273.00	Nov 20	$0.54	$0.54	$0.46	52%	1.17	$272.54
$274.00	$275.00	Nov 13	$0.48	$0.48	$0.52	57%	0.92	$274.48
$271.00	$272.00	Nov 6	$0.55	$0.55	$0.45	50%	1.22	$271.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 28	$0.71	$0.71	$9.29	83%	0.08	$259.29
$255.00	$240.00	Oct 26	$0.27	$0.27	$14.73	93%	0.02	$254.73
$269.00	$268.00	Oct 15	$0.24	$0.24	$0.76	69%	0.32	$268.76
$268.00	$267.00	Oct 15	$0.16	$0.16	$0.84	78%	0.19	$267.84
$268.00	$267.50	Oct 20	$0.15	$0.15	$0.35	67%	0.43	$267.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$271.00	Oct 14	Oct 15	$0.98	24.6%	22.3%
$272.50	Nov 6	Nov 13	$0.87	20.7%	21.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$271.00	Oct 14	Oct 15	$0.96	24.9%	22.3%
$272.50	Nov 6	Nov 13	$0.69	20.7%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 515 found (cheapest 0.23% of stock, avg 4.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$271.00	Oct 14	$0.16	$0.47	$0.63	$270.37	$271.63	0.23%
$270.00	Oct 14	$0.75	$0.07	$0.82	$269.18	$270.82	0.30%
$272.00	Oct 14	$0.03	$1.31	$1.34	$270.66	$273.34	0.50%
$269.00	Oct 14	$1.74	$0.02	$1.76	$267.24	$270.76	0.65%
$273.00	Oct 14	$0.02	$2.27	$2.29	$270.71	$275.29	0.85%
$271.00	Oct 15	$1.14	$1.43	$2.57	$268.43	$273.57	0.95%
$268.00	Oct 14	$2.70	$0.01	$2.71	$265.29	$270.71	1.00%
$270.00	Oct 15	$1.71	$1.00	$2.71	$267.29	$272.71	1.00%
$272.00	Oct 15	$0.71	$2.00	$2.71	$269.29	$274.71	1.00%
$269.00	Oct 15	$2.38	$0.69	$3.07	$265.93	$272.07	1.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% 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	$0.07	$0.10	$269.90	$272.10
$271.00	$270.00	Oct 14	$0.16	$0.07	$0.23	$269.77	$271.23
$275.00	$266.00	Oct 15	$0.15	$0.19	$0.34	$265.66	$275.34
$274.00	$266.00	Oct 15	$0.25	$0.19	$0.44	$265.56	$274.44
$275.00	$267.00	Oct 15	$0.15	$0.29	$0.44	$266.56	$275.44
$274.00	$267.00	Oct 15	$0.25	$0.29	$0.54	$266.46	$274.54
$275.00	$268.00	Oct 15	$0.15	$0.45	$0.60	$267.40	$275.60
$273.00	$266.00	Oct 15	$0.42	$0.19	$0.61	$265.39	$273.61
$274.00	$268.00	Oct 15	$0.25	$0.45	$0.70	$267.30	$274.70
$273.00	$267.00	Oct 15	$0.42	$0.29	$0.71	$266.29	$273.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 1.00, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
251/252	278/279	Nov 20	$0.50	$0.50	49%	1.00	$251.50	$278.50
249/250	278/279	Nov 20	$0.48	$0.52	51%	0.92	$249.52	$278.48
252/253	278/279	Nov 13	$0.47	$0.53	52%	0.89	$252.53	$278.47
254/255	278/279	Nov 20	$0.53	$0.47	46%	1.13	$254.47	$278.53
254/255	278/279	Nov 13	$0.49	$0.51	50%	0.96	$254.51	$278.49
251/252	279/280	Nov 20	$0.47	$0.53	52%	0.89	$251.53	$279.47
249/250	279/280	Nov 20	$0.45	$0.55	54%	0.82	$249.55	$279.45
255/256	278/279	Nov 13	$0.50	$0.50	48%	1.00	$255.50	$278.50
258/259	276/277	Oct 30	$0.47	$0.53	51%	0.89	$258.53	$276.47
252/253	278/279	Nov 20	$0.50	$0.50	48%	1.00	$252.50	$278.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$271.00	$272.00	Oct 14	$0.46	$0.54	76%	1.17
$271.00	$272.00	$273.00	Oct 14	$0.12	$0.88	30%	7.33
$240.00	$245.00	$250.00	Oct 30	$0.05	$4.95	4%	99.00
$266.00	$268.00	$270.00	Oct 26	$0.14	$1.86	17%	13.29
$269.00	$270.00	$271.00	Oct 14	$0.40	$0.60	62%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$271.00	$272.00	Oct 14	$0.44	$0.56	76%	1.27
$269.00	$270.00	$271.00	Oct 14	$0.35	$0.65	63%	1.86
$245.00	$250.00	$255.00	Oct 27	$0.08	$4.92	5%	61.50
$271.00	$272.00	$273.00	Oct 14	$0.12	$0.88	30%	7.33
$250.00	$255.00	$260.00	Oct 20	$0.09	$4.91	5%	54.56

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 $-3.23, 423 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$267.00	1:2	Oct 27	-$2.63	$1.87
$268.00	$269.00	1:2	Oct 14	-$0.78	$0.22
$272.00	$273.00	1:2	Oct 15	-$0.13	$0.87
$271.00	$272.00	1:2	Oct 15	-$0.28	$0.72
$273.00	$274.00	1:2	Oct 15	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$287.00	1:2	Oct 15	-$3.23	$9.77
$290.00	$283.00	1:2	Oct 28	-$5.59	$1.41
$273.00	$272.00	1:2	Oct 14	-$0.35	$0.65
$255.00	$250.00	1:2	Oct 27	-$0.09	$4.91
$250.00	$245.00	1:2	Oct 30	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.84%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$271.00	Nov 27	$7.70	0.50	0.1%	2.84%	2.97%	1	3
$272.00	Nov 27	$7.13	0.49	0.5%	2.63%	3.13%	266	--
$272.50	Nov 27	$6.85	0.48	0.7%	2.53%	3.21%	2	--
$273.00	Nov 27	$6.58	0.47	0.9%	2.43%	3.29%	1	10
$274.00	Nov 27	$6.09	0.44	1.2%	2.25%	3.48%	44	31
$275.00	Nov 27	$5.59	0.42	1.6%	2.07%	3.66%	9	61
$271.00	Nov 20	$7.17	0.50	0.1%	2.65%	2.77%	154	100
$272.00	Nov 20	$6.62	0.48	0.5%	2.45%	2.94%	7.1K	144
$276.00	Nov 27	$5.13	0.40	2.0%	1.90%	3.86%	17	85
$273.00	Nov 20	$6.08	0.46	0.9%	2.25%	3.11%	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 662,365

Total Puts 1,195,958

Put/Call Ratio 1.81

Net Difference -533,593

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 5,416,961

Total Puts 6,645,401

Average Put/Call Ratio 1.22

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