IWM - Options Database

IWM

iShares Russell 2000 ETF

$271.37 -1.93%

$271.31 (-0.02%)🌙

as of 10/14 06:02 PM

(10/14 16:20) ◀

Wednesday, October 14, 2026 (6:02pm)

▶ (10/15 09:35)

◀ 10/14 18:02 ▶

Option Volume

Detail

ℹ

Current (10/14) 2,231,325

Calls: 766,850 (34%)

Puts: 1,464,475 (66%)

Prior (10/13) 1,656,830

Calls: 827,986 (50%)

Puts: 828,844 (50%)

Current vs Prior +34.67%

Calls: -7.38% (Calls)

Puts: +76.69% (Puts)

Prior 7-Day Total 10,065,838

Calls: 4,431,401 (44%)

Puts: 5,634,437 (56%)

Prior 7-Day Average 1,677,639

Calls: 633,057 (44%)

Puts: 804,919 (56%)

Current vs Prior 7-Day Avg +33.00%

Calls: +21.13%

Puts: +81.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $464.77M

Calls: $50.91M (11%)

Puts: $413.86M (89%)

Prior (10/13) $167.97M

Calls: $59.89M (36%)

Puts: $108.08M (64%)

Current vs Prior +176.70%

Calls: -14.99%

Puts: +282.92%

Prior 7-Day Total $1.37B

Calls: $369.31M (27%)

Puts: $1.00B (73%)

Prior 7-Day Average $228.56M

Calls: $52.76M (27%)

Puts: $143.15M (73%)

Current vs Prior 7-Day Avg +103.35%

Calls: -3.50%

Puts: +189.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.91

Prior (10/13) 1.00

Current vs Prior +90.78%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg +52.57%

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 24,661,628

Calls: 8,355,235 (34%)

Puts: 16,306,393 (66%)

Prior 7-Day Average 4,110,271

Calls: 1,392,539 (34%)

Puts: 2,717,732 (66%)

Current vs Prior 7-Day Avg +2.80%

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 0.42% | 1.12%0.42% | 1.45%1.45% | 2.45%1.12% | 5.20%

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

Current vs Prior -5.81% | +0.69%-64.25% | -13.23%-13.23% | +1.05%-22.57% | +2.62%

Prior 7-Day Avg 0.87% | 1.24%0.66% | 1.29%1.20% | 2.31%1.80% | 5.33%

Current vs 7-Day Avg +28.82% | +16.94%-35.94% | +12.74%+20.73% | +6.45%-38.08% | -2.50%

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 +147.72% | +25.15%-64.25% | -13.23%-13.23% | +1.05%-22.57% | +2.62%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.13% | 2.05%

Calls: 3.15% | 2.66%

Puts: 5.11% | 1.44%

Prior 1.85% | 2.99%

Calls: 1.63% | 3.17%

Puts: 2.08% | 2.81%

Current vs Prior +123.24% | -31.44%

Prior 7-Day Avg 3.16% | 1.69%

Calls: 3.51% | 2.20%

Puts: 2.84% | 1.47%

Current vs 7-Day Avg +30.77% | +21.18%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($413.86M) vs calls ($50.91M). Massive premium surge with dollar volume up 177% vs prior. Dollar volume significantly above 7-day average (103% higher). Extreme bearish P/C ratio of 1.91 - 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 BEARISH

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 1,087 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Nov 20	19.11	19.24	$19.17	0.7%	121	0.82	141
$220.00	Oct 16	51.03	51.38	$51.21	0.7%	--	1.00	10
$252.00	Nov 20	21.72	21.87	$21.80	0.7%	33	0.85	4
$251.00	Nov 20	22.60	22.76	$22.68	0.7%	11	0.86	10
$253.00	Nov 20	20.84	20.99	$20.92	0.7%	43	0.84	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 14	53.74	54.08	$53.91	0.6%	2	1.00	--
$324.00	Oct 14	52.74	53.08	$52.91	0.6%	10	1.00	--
$322.00	Oct 14	50.74	51.08	$50.91	0.7%	2	1.00	--
$318.00	Oct 14	46.74	47.08	$46.91	0.7%	9	1.00	--
$264.00	Nov 20	3.83	3.86	$3.85	0.8%	509	0.33	46.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$276.00	Oct 15	0.08	0.09	$0.09	11.1%	10.0K	0.06	238
$277.00	Oct 15	0.05	0.06	$0.06	16.7%	2.6K	0.04	694
$275.00	Oct 15	0.14	0.15	$0.15	6.7%	9.1K	0.10	59
$274.00	Oct 15	0.26	0.27	$0.27	3.7%	11.2K	0.17	84
$273.00	Oct 15	0.46	0.48	$0.47	4.3%	10.2K	0.26	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$266.00	Oct 15	0.13	0.14	$0.14	7.1%	1.1K	0.08	154
$267.00	Oct 15	0.20	0.22	$0.21	9.5%	3.9K	0.12	588
$265.00	Oct 15	0.09	0.10	$0.10	10.0%	6.1K	0.06	864
$264.00	Oct 15	0.06	0.07	$0.07	14.3%	930	0.04	33
$268.00	Oct 15	0.33	0.34	$0.34	2.9%	4.2K	0.18	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 600 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	45.92	46.26	$46.09	0.7%	1	1.00	--
$260.00	Oct 14	10.97	11.26	$11.12	2.6%	28	1.00	15
$261.00	Oct 14	9.83	10.26	$10.05	4.3%	12	1.00	1
$262.00	Oct 14	8.96	9.26	$9.11	3.3%	11	1.00	--
$263.00	Oct 14	7.99	8.26	$8.13	3.3%	17	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$313.00	Oct 14	41.74	42.08	$41.91	0.8%	29	1.00	--
$314.00	Oct 14	42.74	43.08	$42.91	0.8%	6	1.00	--
$315.00	Oct 14	43.74	44.16	$43.95	1.0%	10	1.00	--
$316.00	Oct 14	44.74	45.16	$44.95	0.9%	20	1.00	--
$317.00	Oct 14	45.74	46.16	$45.95	0.9%	19	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,400 active (total vol 2.2M, top 86.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$273.00	Oct 14	0.00	0.01	$0.01	100.0%	77.4K	0.02	139
$272.00	Oct 14	0.00	0.01	$0.01	100.0%	69.5K	0.03	24
$274.00	Oct 14	0.00	0.01	$0.01	100.0%	68.4K	0.01	319
$275.00	Oct 14	0.00	0.01	$0.01	100.0%	53.9K	0.01	337
$271.00	Oct 14	0.12	0.21	$0.16	56.2%	47.6K	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.00	Oct 14	0.81	1.17	$0.99	36.4%	86.3K	0.97	2.1K
$271.00	Oct 14	0.08	0.11	$0.10	30.0%	85.9K	0.41	1.8K
$260.00	Nov 20	2.89	2.94	$2.92	1.7%	84.4K	0.26	34.4K
$270.00	Oct 14	0.00	0.01	$0.01	100.0%	64.7K	0.02	2.2K
$267.00	Oct 16	0.48	0.50	$0.49	4.1%	61.8K	0.19	39.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.6%, max 2.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$254.00	Nov 13	Nov 20	23.3%	22.7%	2.6%	20	28

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 2.12, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$271.00	$272.00	Oct 14	$0.15	$0.85	$0.15	100%	5.67	$271.15
$277.50	$278.00	Nov 27	$0.18	$0.32	$0.18	38%	1.78	$277.68
$288.00	$289.00	Nov 13	$0.11	$0.89	$0.11	13%	8.09	$288.11
$280.00	$281.00	Oct 27	$0.12	$0.88	$0.12	14%	7.33	$280.12
$291.00	$292.00	Nov 27	$0.12	$0.88	$0.12	13%	7.33	$291.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$287.00	Nov 6	$0.16	$0.34	$0.16	90%	2.12	$287.34
$250.00	$245.00	Nov 27	$0.44	$4.56	$0.44	15%	10.36	$249.56
$240.00	$235.00	Nov 27	$0.21	$4.79	$0.21	8%	22.81	$239.79
$245.00	$240.00	Nov 27	$0.31	$4.69	$0.31	11%	15.13	$244.69
$245.00	$240.00	Nov 13	$0.21	$4.79	$0.21	8%	22.81	$244.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$272.00	$273.00	Nov 20	$0.55	$0.55	$0.45	51%	1.22	$272.55
$273.00	$274.00	Nov 13	$0.52	$0.52	$0.48	54%	1.08	$273.52
$274.00	$275.00	Oct 27	$0.41	$0.41	$0.59	62%	0.69	$274.41
$272.00	$273.00	Oct 30	$0.52	$0.52	$0.48	52%	1.08	$272.52
$275.00	$276.00	Nov 13	$0.46	$0.46	$0.54	59%	0.85	$275.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 28	$0.66	$0.66	$9.34	84%	0.07	$259.34
$268.00	$267.00	Oct 15	$0.13	$0.13	$0.87	82%	0.15	$267.87
$269.00	$268.00	Oct 15	$0.19	$0.19	$0.81	74%	0.23	$268.81
$268.00	$267.00	Oct 16	$0.19	$0.19	$0.81	75%	0.23	$267.81
$268.00	$267.50	Oct 19	$0.12	$0.12	$0.38	72%	0.32	$267.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.86, cheapest $0.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.84	20.7%	20.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.66	20.7%	20.9%
$271.00	Oct 14	Oct 15	$1.09	15.5%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.10% of stock, avg 4.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$271.00	Oct 14	$0.16	$0.10	$0.26	$270.74	$271.26	0.10%
$272.00	Oct 14	$0.01	$0.99	$1.00	$271.00	$273.00	0.37%
$270.00	Oct 14	$1.12	$0.01	$1.13	$268.87	$271.13	0.42%
$273.00	Oct 14	$0.01	$1.96	$1.97	$271.03	$274.97	0.73%
$269.00	Oct 14	$2.05	$0.01	$2.06	$266.94	$271.06	0.76%
$271.00	Oct 15	$1.27	$1.19	$2.46	$268.54	$273.46	0.91%
$272.00	Oct 15	$0.81	$1.76	$2.57	$269.43	$274.57	0.95%
$270.00	Oct 15	$1.89	$0.80	$2.69	$267.31	$272.69	0.99%
$273.00	Oct 15	$0.47	$2.40	$2.87	$270.13	$275.87	1.06%
$274.00	Oct 14	$0.01	$2.91	$2.92	$271.08	$276.92	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.11% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$276.00	$267.00	Oct 15	$0.09	$0.21	$0.30	$266.70	$276.30
$275.00	$267.00	Oct 15	$0.15	$0.21	$0.36	$266.64	$275.36
$276.00	$268.00	Oct 15	$0.09	$0.34	$0.43	$267.57	$276.43
$274.00	$267.00	Oct 15	$0.27	$0.21	$0.48	$266.52	$274.48
$275.00	$268.00	Oct 15	$0.15	$0.34	$0.49	$267.51	$275.49
$274.00	$268.00	Oct 15	$0.27	$0.34	$0.61	$267.39	$274.61
$276.00	$269.00	Oct 15	$0.09	$0.53	$0.62	$268.38	$276.62
$273.00	$267.00	Oct 15	$0.47	$0.21	$0.68	$266.32	$273.68
$275.00	$269.00	Oct 15	$0.15	$0.53	$0.68	$268.32	$275.68
$276.00	$267.00	Oct 16	$0.27	$0.49	$0.76	$266.24	$276.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 0.89, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/251	279/280	Nov 20	$0.47	$0.53	52%	0.89	$250.53	$279.47
257/258	276/277	Oct 30	$0.47	$0.53	52%	0.89	$257.53	$276.47
255/256	279/280	Nov 20	$0.52	$0.48	47%	1.08	$255.48	$279.52
254/255	279/280	Nov 27	$0.53	$0.47	46%	1.13	$254.47	$279.53
250/251	280/281	Nov 20	$0.44	$0.56	55%	0.79	$250.56	$280.44
252/253	279/280	Nov 20	$0.48	$0.52	50%	0.92	$252.52	$279.48
255/256	278/279	Nov 13	$0.50	$0.50	48%	1.00	$255.50	$278.50
253/254	279/280	Nov 20	$0.49	$0.51	49%	0.96	$253.51	$279.49
257/258	278/279	Oct 30	$0.39	$0.61	59%	0.64	$257.61	$278.39
260/261	276/277	Oct 30	$0.51	$0.49	47%	1.04	$260.49	$276.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$271.00	$272.00	$273.00	Oct 14	$0.15	$0.85	98%	5.67
$230.00	$240.00	$250.00	Nov 13	$0.29	$9.71	12%	33.48
$225.00	$230.00	$235.00	Nov 20	$0.06	$4.94	6%	82.33
$270.00	$271.00	$272.00	Oct 14	$0.81	$0.19	97%	0.23
$267.00	$268.00	$269.00	Oct 15	$0.05	$0.95	17%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$271.00	$272.00	$273.00	Oct 14	$0.08	$0.92	57%	11.50
$269.00	$270.00	$271.00	Oct 14	$0.09	$0.91	40%	10.11
$271.00	$272.00	$273.00	Oct 15	$0.07	$0.93	25%	13.29
$250.00	$255.00	$260.00	Oct 20	$0.06	$4.94	5%	82.33
$270.00	$271.00	$272.00	Oct 14	$0.80	$0.20	95%	0.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-2.91, 428 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$262.50	1:2	Oct 27	-$3.15	$4.35
$269.00	$270.00	1:2	Oct 14	-$0.19	$0.81
$262.50	$267.00	1:2	Oct 27	-$2.77	$1.73
$272.00	$273.00	1:2	Oct 15	-$0.13	$0.87
$273.00	$274.00	1:2	Oct 15	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$287.00	1:2	Oct 15	-$2.91	$10.09
$260.00	$255.00	1:2	Oct 20	-$0.01	$4.99
$255.00	$250.00	1:2	Oct 27	-$0.08	$4.92
$250.00	$245.00	1:2	Oct 30	-$0.13	$4.87
$255.00	$250.00	1:2	Oct 22	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.59%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$272.50	Nov 27	$7.02	0.48	0.4%	2.59%	3.00%	2	--
$272.00	Nov 27	$7.25	0.49	0.2%	2.67%	2.90%	266	--
$273.00	Nov 27	$6.71	0.47	0.6%	2.47%	3.07%	1	10
$274.00	Nov 27	$6.24	0.45	1.0%	2.30%	3.27%	55	31
$275.00	Nov 27	$5.73	0.43	1.3%	2.11%	3.45%	15	61
$276.00	Nov 27	$5.27	0.41	1.7%	1.94%	3.65%	17	85
$272.00	Nov 20	$6.77	0.49	0.2%	2.49%	2.73%	7.2K	144
$277.00	Nov 27	$4.83	0.39	2.1%	1.78%	3.85%	9	29
$273.00	Nov 20	$6.24	0.47	0.6%	2.30%	2.90%	304	296
$274.00	Nov 20	$5.73	0.45	1.0%	2.11%	3.08%	705	98

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 766,850

Total Puts 1,464,475

Put/Call Ratio 1.91

Net Difference -697,625

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 4,431,401

Total Puts 5,634,437

Average Put/Call Ratio 1.25

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