IWM - Options Database

IWM

iShares Russell 2000 ETF

$286.12 +0.71%

(9/18 18:02) ◀

Monday, September 21, 2026 (3:31pm)

▶ (9/21 15:35)

◀ 9/21 15:31 ▶

Option Volume

Detail

ℹ

Current (09/21) 1,077,713

Calls: 496,195 (46%)

Puts: 581,518 (54%)

Prior (09/18) 1,480,558

Calls: 468,851 (32%)

Puts: 1,011,707 (68%)

Current vs Prior -27.21%

Calls: +5.83% (Calls)

Puts: -42.52% (Puts)

Prior 7-Day Total 9,593,808

Calls: 3,361,809 (35%)

Puts: 6,231,999 (65%)

Prior 7-Day Average 1,598,968

Calls: 480,258 (35%)

Puts: 890,285 (65%)

Current vs Prior 7-Day Avg -32.60%

Calls: +3.32%

Puts: -34.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $95.16M

Calls: $40.27M (42%)

Puts: $54.89M (58%)

Prior (09/18) $153.25M

Calls: $38.11M (25%)

Puts: $115.14M (75%)

Current vs Prior -37.90%

Calls: +5.67%

Puts: -52.32%

Prior 7-Day Total $2.88B

Calls: $1.74B (60%)

Puts: $1.14B (40%)

Prior 7-Day Average $479.32M

Calls: $248.08M (60%)

Puts: $162.77M (40%)

Current vs Prior 7-Day Avg -80.15%

Calls: -83.77%

Puts: -66.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.17

Prior (09/18) 2.16

Current vs Prior -45.69%

Prior 7-Day Average 1.97

Current vs Prior 7-Day Avg -40.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 2,698,063

Calls: 785,384 (29%)

Puts: 1,912,679 (71%)

Prior (09/18) 4,638,713

Calls: 1,320,059 (28%)

Puts: 3,318,654 (72%)

Current vs Prior -41.84%

Prior 7-Day Total 27,893,849

Calls: 7,926,149 (28%)

Puts: 19,967,700 (72%)

Prior 7-Day Average 4,648,974

Calls: 1,321,024 (28%)

Puts: 3,327,950 (72%)

Current vs Prior 7-Day Avg -41.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.41% | 0.86%0.41% | 1.11%1.55% | 2.44%0.41% | 3.70%

Prior 0.90% | 1.17%0.38% | 0.90%0.38% | 1.76%0.38% | 3.87%

Current vs Prior -55.18% | -26.13%+6.66% | +22.86%+307.34% | +38.69%+6.66% | -4.32%

Prior 7-Day Avg 1.08% | 1.46%0.67% | 1.40%1.25% | 2.37%0.61% | 4.39%

Current vs 7-Day Avg -62.45% | -40.87%-39.10% | -20.73%+23.68% | +2.83%-33.15% | -15.54%

Prior 7-Day Eod 0.90% | 1.17%0.38% | 0.90%0.38% | 1.76%0.38% | 3.87%

Current vs 7-Day Eod -55.18% | -26.13%+6.66% | +22.86%+307.34% | +38.69%+6.66% | -4.32%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.05% | 1.67%

Calls: 8.33% | 1.94%

Puts: 9.78% | 1.39%

Prior 3.39% | 4.14%

Calls: 2.75% | 3.29%

Puts: 4.03% | 5.00%

Current vs Prior +166.96% | -59.66%

Prior 7-Day Avg 5.55% | 4.12%

Calls: 4.80% | 3.77%

Puts: 6.29% | 4.48%

Current vs 7-Day Avg +63.11% | -59.52%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. P/C ratio dropping 46% - sentiment shifting bullish. Put-heavy open interest (1,912,679 puts vs 785,384 calls) suggests hedging or bearish positioning. Declining open interest (down 42%) indicates positions being closed.

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 BULLISH

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 1,021 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	55.98	56.31	$56.15	0.6%	--	1.00	30
$272.00	Oct 30	17.40	17.52	$17.46	0.7%	3	0.79	13
$230.00	Oct 16	56.69	57.09	$56.89	0.7%	--	0.99	15
$235.00	Oct 16	51.74	52.13	$51.94	0.8%	--	0.99	84
$273.00	Oct 30	16.55	16.68	$16.62	0.8%	1	0.78	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 16	1.64	1.65	$1.65	0.6%	20.6K	0.20	94.2K
$325.00	Sep 21	38.73	39.00	$38.86	0.7%	44	1.00	--
$324.00	Sep 21	37.73	38.00	$37.86	0.7%	44	1.00	--
$323.00	Sep 21	36.73	37.00	$36.86	0.7%	49	1.00	--
$322.00	Sep 21	35.73	36.00	$35.86	0.8%	49	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 389 found (avg $0.36, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.23	0.25	$0.24	8.3%	130.5K	0.57	2.6K
$290.00	Sep 22	0.07	0.08	$0.08	12.5%	1.9K	0.07	3.4K
$289.00	Sep 22	0.15	0.16	$0.16	6.3%	9.0K	0.12	5.6K
$288.00	Sep 22	0.31	0.32	$0.32	3.1%	7.2K	0.22	6.5K
$293.00	Sep 23	0.05	0.06	$0.06	16.7%	358	0.04	515

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.12	0.13	$0.13	7.7%	61.6K	0.43	914
$287.00	Sep 21	0.87	0.96	$0.92	9.8%	5.6K	0.92	1.1K
$282.00	Sep 22	0.08	0.09	$0.09	11.1%	2.7K	0.07	1.4K
$282.50	Sep 22	0.11	0.12	$0.12	8.3%	590	0.09	947
$283.00	Sep 22	0.15	0.16	$0.16	6.3%	1.8K	0.12	562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 515 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 21	26.00	26.27	$26.14	1.0%	51	1.00	1
$261.00	Sep 21	25.00	25.27	$25.14	1.1%	51	1.00	--
$262.00	Sep 21	24.00	24.27	$24.14	1.1%	71	1.00	--
$263.00	Sep 21	23.00	23.27	$23.14	1.2%	71	1.00	--
$264.00	Sep 21	22.00	22.27	$22.14	1.2%	53	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.00	Sep 22	5.79	6.05	$5.92	4.4%	75	1.00	--
$293.00	Sep 22	6.79	6.99	$6.89	2.9%	5	1.00	--
$294.00	Sep 22	7.81	8.00	$7.90	2.4%	145	1.00	21
$295.00	Sep 22	8.79	8.98	$8.89	2.1%	1	1.00	--
$296.00	Sep 22	9.79	9.99	$9.89	2.0%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,175 active (total vol 1.1M, top 130.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.23	0.25	$0.24	8.3%	130.5K	0.57	2.6K
$287.00	Sep 21	0.02	0.03	$0.03	33.3%	67.8K	0.08	2.3K
$285.00	Sep 21	1.08	1.19	$1.14	9.6%	32.6K	0.94	3.5K
$293.00	Sep 25	0.21	0.22	$0.22	4.5%	22.6K	0.09	21.5K
$286.00	Sep 22	1.02	1.04	$1.03	1.9%	13.1K	0.52	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 21	0.01	0.02	$0.02	50.0%	98.0K	0.05	2.6K
$286.00	Sep 21	0.12	0.13	$0.13	7.7%	61.6K	0.43	914
$272.00	Oct 16	1.24	1.26	$1.25	1.6%	60.2K	0.16	31.9K
$270.00	Oct 16	1.04	1.06	$1.05	1.9%	59.5K	0.13	87.2K
$284.00	Sep 21	0.00	0.01	$0.01	100.0%	26.2K	0.01	1.4K

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 8.2%, max 8.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$286.00	Sep 21	Oct 30	17.4%	16.1%	8.2%	130.5K	2.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$286.00	Sep 21	Oct 30	17.4%	16.1%	8.2%	61.7K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 40.67, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$320.00	Oct 30	$0.11	$4.89	$0.11	4%	44.45	$315.11
$291.00	$292.00	Sep 25	$0.12	$0.88	$0.12	17%	7.33	$291.12
$295.00	$296.00	Oct 2	$0.11	$0.89	$0.11	14%	8.09	$295.11
$293.00	$294.00	Sep 30	$0.13	$0.87	$0.13	16%	6.69	$293.13
$293.00	$294.00	Sep 29	$0.11	$0.89	$0.11	14%	8.09	$293.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Oct 30	$0.12	$4.88	$0.12	5%	40.67	$249.88
$289.00	$287.00	Oct 5	$1.09	$0.91	$1.09	62%	0.83	$287.91
$281.00	$280.00	Oct 30	$0.28	$0.72	$0.28	36%	2.57	$280.72
$285.00	$284.00	Oct 30	$0.38	$0.62	$0.38	46%	1.63	$284.62
$286.00	$285.00	Oct 30	$0.41	$0.59	$0.41	49%	1.44	$285.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 0.14, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$293.00	$300.00	Oct 5	$0.84	$0.84	$6.16	78%	0.14	$293.84
$288.00	$289.00	Oct 30	$0.52	$0.52	$0.48	53%	1.08	$288.52
$287.00	$288.00	Oct 16	$0.53	$0.53	$0.47	52%	1.13	$287.53
$289.00	$290.00	Oct 16	$0.46	$0.46	$0.54	58%	0.85	$289.46
$288.00	$289.00	Oct 23	$0.50	$0.50	$0.50	54%	1.00	$288.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$286.00	$285.00	Sep 21	$0.11	$0.11	$0.89	57%	0.12	$285.89
$285.00	$284.00	Sep 22	$0.23	$0.23	$0.77	68%	0.30	$284.77
$284.00	$283.00	Sep 22	$0.12	$0.12	$0.88	80%	0.14	$283.88
$286.00	$285.00	Sep 22	$0.37	$0.37	$0.63	52%	0.59	$285.63
$284.00	$283.00	Sep 23	$0.19	$0.19	$0.81	73%	0.23	$283.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.45, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$286.00	Sep 21	Sep 22	$0.79	17.4%	15.3%
$287.50	Sep 25	Oct 9	$2.33	16.5%	17.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$286.00	Sep 21	Sep 22	$0.75	17.4%	15.3%
$287.50	Sep 25	Oct 9	$1.94	16.5%	17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.13% of stock, avg 4.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$286.00	Sep 21	$0.24	$0.13	$0.37	$285.63	$286.37	0.13%
$287.00	Sep 21	$0.03	$0.92	$0.95	$286.05	$287.95	0.33%
$285.00	Sep 21	$1.14	$0.02	$1.16	$283.84	$286.16	0.41%
$288.00	Sep 21	$0.02	$1.90	$1.92	$286.08	$289.92	0.67%
$286.00	Sep 22	$1.03	$0.88	$1.91	$284.09	$287.91	0.67%
$287.00	Sep 22	$0.59	$1.44	$2.03	$284.97	$289.03	0.71%
$284.00	Sep 21	$2.11	$0.01	$2.12	$281.88	$286.12	0.74%
$285.00	Sep 22	$1.66	$0.51	$2.17	$282.83	$287.17	0.76%
$288.00	Sep 22	$0.32	$2.16	$2.48	$285.52	$290.48	0.87%
$286.00	Sep 23	$1.42	$1.23	$2.65	$283.35	$288.65	0.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 1.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$287.00	$285.00	Sep 21	$0.03	$0.02	$0.05	$284.95	$287.05
$290.00	$282.50	Sep 22	$0.08	$0.12	$0.20	$282.30	$290.20
$290.00	$283.00	Sep 22	$0.08	$0.16	$0.24	$282.76	$290.24
$287.00	$286.00	Sep 21	$0.03	$0.13	$0.16	$285.84	$287.16
$289.00	$282.50	Sep 22	$0.16	$0.12	$0.28	$282.22	$289.28
$289.00	$283.00	Sep 22	$0.16	$0.16	$0.32	$282.68	$289.32
$290.00	$284.00	Sep 22	$0.08	$0.28	$0.36	$283.64	$290.36
$291.00	$282.50	Sep 23	$0.14	$0.30	$0.44	$282.06	$291.44
$289.00	$284.00	Sep 22	$0.16	$0.28	$0.44	$283.56	$289.44
$288.00	$282.50	Sep 22	$0.32	$0.12	$0.44	$282.06	$288.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 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
268/269	293/294	Oct 23	$0.45	$0.55	53%	0.82	$268.55	$293.45
269/270	293/294	Oct 23	$0.46	$0.54	51%	0.85	$269.54	$293.46
266/267	294/295	Oct 30	$0.45	$0.55	52%	0.82	$266.55	$294.45
268/269	294/295	Oct 30	$0.47	$0.53	50%	0.89	$268.53	$294.47
269/270	294/295	Oct 30	$0.48	$0.52	49%	0.92	$269.52	$294.48
271/272	293/294	Oct 23	$0.48	$0.52	49%	0.92	$271.52	$293.48
271/272	294/295	Oct 30	$0.50	$0.50	47%	1.00	$271.50	$294.50
272/273	293/294	Oct 23	$0.49	$0.51	48%	0.96	$272.51	$293.49
268/269	294/295	Oct 23	$0.41	$0.59	55%	0.69	$268.59	$294.41
270/271	293/294	Oct 23	$0.46	$0.54	50%	0.85	$270.54	$293.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$284.00	$285.00	$286.00	Sep 21	$0.07	$0.93	43%	13.29
$286.00	$287.00	$288.00	Sep 21	$0.20	$0.80	53%	4.00
$265.00	$270.00	$275.00	Sep 30	$0.06	$4.94	7%	82.33
$285.00	$286.00	$287.00	Sep 21	$0.69	$0.31	86%	0.45
$287.00	$288.00	$289.00	Sep 22	$0.11	$0.89	23%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 5	$0.16	$9.84	6%	61.50
$284.00	$285.00	$286.00	Sep 21	$0.10	$0.90	42%	9.00
$286.00	$287.00	$288.00	Sep 21	$0.19	$0.81	53%	4.26
$285.00	$286.00	$287.00	Sep 21	$0.68	$0.32	86%	0.47
$284.00	$285.00	$286.00	Sep 22	$0.14	$0.86	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 511 found (best net $-6.29, 501 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$261.00	1:2	Oct 23	-$6.29	$14.71
$250.00	$265.00	1:2	Sep 24	-$6.27	$8.73
$284.00	$285.00	1:2	Sep 21	-$0.17	$0.83
$286.00	$287.00	1:2	Sep 22	-$0.15	$0.85
$285.00	$286.00	1:2	Sep 22	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$298.00	$293.00	1:2	Sep 24	-$1.86	$3.14
$287.00	$286.00	1:2	Sep 22	-$0.32	$0.68
$286.00	$285.00	1:2	Sep 22	-$0.14	$0.86
$285.00	$284.00	1:2	Sep 22	-$0.05	$0.95
$260.00	$250.00	1:2	Oct 5	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.32%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$287.00	Oct 30	$6.63	0.48	0.3%	2.32%	2.62%	30	117
$287.50	Oct 30	$6.38	0.48	0.5%	2.23%	2.71%	27	135
$288.00	Oct 30	$6.12	0.47	0.7%	2.14%	2.80%	101	153
$289.00	Oct 30	$5.60	0.45	1.0%	1.96%	2.96%	33	156
$290.00	Oct 30	$5.12	0.42	1.4%	1.79%	3.15%	117	236
$291.00	Oct 30	$4.66	0.40	1.7%	1.63%	3.33%	70	140
$292.00	Oct 30	$4.23	0.38	2.1%	1.48%	3.53%	283	169
$292.50	Oct 30	$4.02	0.36	2.2%	1.41%	3.63%	21	44
$293.00	Oct 30	$3.83	0.35	2.4%	1.34%	3.74%	6	180
$287.00	Oct 23	$5.75	0.48	0.3%	2.01%	2.32%	78	117

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 496,195

Total Puts 581,518

Put/Call Ratio 1.17

Net Difference -85,323

Prior's Put/Call Breakdown

Total Calls 468,851

Total Puts 1,011,707

Put/Call Ratio 2.16

Net Difference -542,856

Prior 7-Day Put/Call Summary

Total Calls 3,361,809

Total Puts 6,231,999

Average Put/Call Ratio 1.97

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