IWM - Options Database

IWM

iShares Russell 2000 ETF

$287.33 +0.61%

(9/22 15:05) ◀

Tuesday, September 22, 2026 (3:10pm)

▶ (9/22 15:14)

◀ 9/22 15:10 ▶

Option Volume

Detail

ℹ

Current (09/22) 1,429,836

Calls: 762,950 (53%)

Puts: 666,886 (47%)

Prior (09/21) 1,187,451

Calls: 545,310 (46%)

Puts: 642,141 (54%)

Current vs Prior +20.41%

Calls: +39.91% (Calls)

Puts: +3.85% (Puts)

Prior 7-Day Total 9,366,058

Calls: 3,458,532 (37%)

Puts: 5,907,526 (63%)

Prior 7-Day Average 1,561,009

Calls: 494,076 (37%)

Puts: 843,932 (63%)

Current vs Prior 7-Day Avg -8.40%

Calls: +54.42%

Puts: -20.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22) $105.62M

Calls: $48.67M (46%)

Puts: $56.95M (54%)

Prior (09/21) $100.39M

Calls: $35.57M (35%)

Puts: $64.83M (65%)

Current vs Prior +5.21%

Calls: +36.85%

Puts: -12.15%

Prior 7-Day Total $2.80B

Calls: $1.73B (62%)

Puts: $1.07B (38%)

Prior 7-Day Average $466.32M

Calls: $246.56M (62%)

Puts: $153.14M (38%)

Current vs Prior 7-Day Avg -77.35%

Calls: -80.26%

Puts: -62.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22) 0.87

Prior (09/21) 1.18

Current vs Prior -25.77%

Prior 7-Day Average 1.81

Current vs Prior 7-Day Avg -51.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22) 2,813,105

Calls: 851,158 (30%)

Puts: 1,961,947 (70%)

Prior (09/21) 2,698,063

Calls: 785,384 (29%)

Puts: 1,912,679 (71%)

Current vs Prior +4.26%

Prior 7-Day Total 25,700,651

Calls: 7,208,027 (28%)

Puts: 18,492,624 (72%)

Prior 7-Day Average 4,283,441

Calls: 1,201,337 (28%)

Puts: 3,082,104 (72%)

Current vs Prior 7-Day Avg -34.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.39% | 0.87%0.87% | 1.29%1.29% | 2.33%3.60% | 6.77%

Prior 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%

Current vs Prior -54.03% | -21.12%+148.46% | +16.75%-16.42% | -4.19%+927.58% | +81.77%

Prior 7-Day Avg 1.06% | 1.43%0.65% | 1.42%1.44% | 2.41%0.45% | 4.23%

Current vs 7-Day Avg -63.47% | -39.12%+32.98% | -9.55%-10.51% | -3.25%+699.51% | +59.98%

Prior 7-Day Eod 0.84% | 1.10%0.35% | 1.10%1.54% | 2.43%0.35% | 3.72%

Current vs 7-Day Eod -54.03% | -21.12%+148.46% | +16.75%-16.42% | -4.19%+927.58% | +81.77%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.37% | 1.60%

Calls: 2.56% | 1.72%

Puts: 4.17% | 1.49%

Prior 4.04% | 3.84%

Calls: 5.34% | 3.51%

Puts: 2.75% | 4.17%

Current vs Prior -16.58% | -58.33%

Prior 7-Day Avg 5.93% | 3.56%

Calls: 5.40% | 3.08%

Puts: 6.45% | 4.04%

Current vs 7-Day Avg -43.17% | -55.04%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio dropping 26% - sentiment shifting bullish. Put-heavy open interest (1,961,947 puts vs 851,158 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 BEARISH

7-Day Avg BULLISH

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 1,027 of results (avg 2.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	57.26	57.47	$57.36	0.4%	--	1.00	30
$287.00	Sep 25	1.96	1.97	$1.97	0.5%	2.2K	0.54	4.5K
$291.00	Oct 16	3.47	3.49	$3.48	0.6%	3.5K	0.40	3.4K
$245.00	Sep 25	42.37	42.62	$42.50	0.6%	--	1.00	20
$230.00	Oct 16	57.85	58.20	$58.03	0.6%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$288.00	Oct 16	4.85	4.87	$4.86	0.4%	391	0.52	25.2K
$280.00	Oct 16	2.18	2.19	$2.19	0.5%	6.6K	0.27	110.9K
$286.00	Oct 16	3.99	4.01	$4.00	0.5%	1.2K	0.45	7.5K
$325.00	Sep 22	37.53	37.74	$37.64	0.6%	13	1.00	--
$324.00	Sep 22	36.53	36.74	$36.64	0.6%	13	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 400 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Sep 22	0.38	0.39	$0.39	2.6%	84.4K	0.75	3.7K
$291.00	Sep 23	0.12	0.13	$0.13	7.7%	3.5K	0.10	1.2K
$292.00	Sep 23	0.07	0.08	$0.08	12.5%	1.7K	0.06	753
$290.00	Sep 23	0.22	0.23	$0.23	4.3%	12.1K	0.16	9.9K
$289.00	Sep 23	0.40	0.41	$0.41	2.4%	14.3K	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Sep 22	0.06	0.07	$0.07	14.3%	96.0K	0.26	765
$288.00	Sep 22	0.70	0.73	$0.72	4.2%	52.3K	0.88	1.7K
$283.00	Sep 23	0.07	0.08	$0.08	12.5%	1.0K	0.06	786
$284.00	Sep 23	0.13	0.14	$0.14	7.1%	3.1K	0.10	1.5K
$282.50	Sep 23	0.06	0.07	$0.07	14.3%	157	0.05	458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 519 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	57.26	57.47	$57.36	0.4%	--	1.00	30
$260.00	Sep 22	27.22	27.46	$27.34	0.9%	27	1.00	--
$261.00	Sep 22	26.22	26.46	$26.34	0.9%	27	1.00	1
$262.00	Sep 22	25.26	25.47	$25.37	0.8%	25	1.00	--
$263.00	Sep 22	24.26	24.46	$24.36	0.8%	25	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 23	7.53	7.77	$7.65	3.1%	40	1.00	--
$296.00	Sep 23	8.53	8.78	$8.65	2.9%	1	1.00	--
$298.00	Sep 23	10.53	10.78	$10.66	2.3%	12	1.00	--
$299.00	Sep 23	11.53	11.78	$11.66	2.1%	1	1.00	--
$300.00	Sep 23	12.53	12.78	$12.66	2.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,185 active (total vol 1.4M, top 148.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$288.00	Sep 22	0.03	0.04	$0.04	25.0%	148.0K	0.12	7.7K
$289.00	Sep 22	0.01	0.02	$0.02	50.0%	99.2K	0.04	5.1K
$287.00	Sep 22	0.38	0.39	$0.39	2.6%	84.4K	0.75	3.7K
$290.00	Sep 22	0.01	0.02	$0.02	50.0%	31.2K	0.03	4.6K
$300.00	Sep 30	0.13	0.15	$0.14	14.3%	29.9K	0.05	23.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.00	Sep 22	0.06	0.07	$0.07	14.3%	96.0K	0.26	765
$286.00	Sep 22	0.01	0.02	$0.02	50.0%	85.3K	0.05	2.2K
$272.00	Oct 16	0.99	1.01	$1.00	2.0%	81.4K	0.13	98.0K
$288.00	Sep 22	0.70	0.73	$0.72	4.2%	52.3K	0.88	1.7K
$274.00	Oct 16	1.19	1.22	$1.21	2.5%	44.0K	0.16	32.6K

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 5.6%, max 5.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Sep 25	Oct 30	16.8%	15.9%	5.6%	1.4K	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$287.50	Sep 25	Oct 30	16.8%	15.9%	5.6%	844	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 54.56, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$292.00	$293.00	Sep 28	$0.14	$0.86	$0.14	20%	6.14	$292.14
$291.00	$292.00	Sep 24	$0.10	$0.90	$0.10	16%	9.00	$291.10
$295.00	$296.00	Oct 1	$0.11	$0.89	$0.11	15%	8.09	$295.11
$293.00	$294.00	Sep 29	$0.13	$0.87	$0.13	18%	6.69	$293.13
$292.50	$293.00	Oct 2	$0.11	$0.39	$0.11	26%	3.55	$292.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Oct 6	$0.18	$9.82	$0.18	6%	54.56	$269.82
$276.00	$270.00	Oct 6	$0.34	$5.66	$0.34	13%	16.65	$275.66
$283.00	$281.00	Oct 6	$0.45	$1.55	$0.45	31%	3.44	$282.55
$284.00	$283.00	Oct 30	$0.33	$0.67	$0.33	40%	2.03	$283.67
$281.00	$280.00	Oct 16	$0.22	$0.78	$0.22	30%	3.55	$280.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$310.00	Oct 6	$0.30	$0.30	$9.70	91%	0.03	$300.30
$288.00	$289.00	Oct 16	$0.53	$0.53	$0.47	52%	1.13	$288.53
$288.00	$289.00	Oct 30	$0.54	$0.54	$0.46	51%	1.17	$288.54
$296.00	$300.00	Oct 6	$0.44	$0.44	$3.56	83%	0.12	$296.44
$289.00	$290.00	Oct 23	$0.50	$0.50	$0.50	53%	1.00	$289.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$287.00	$286.00	Sep 23	$0.35	$0.35	$0.65	56%	0.54	$286.65
$286.00	$285.00	Sep 24	$0.28	$0.28	$0.72	65%	0.39	$285.72
$286.00	$285.00	Sep 23	$0.20	$0.20	$0.80	71%	0.25	$285.80
$285.00	$284.00	Sep 23	$0.11	$0.11	$0.89	82%	0.12	$284.89
$285.00	$284.00	Sep 25	$0.23	$0.23	$0.77	71%	0.30	$284.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.31, cheapest $2.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 25	Oct 9	$2.51	16.8%	15.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 25	Oct 9	$2.11	16.8%	15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.16% of stock, avg 4.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$287.00	Sep 22	$0.39	$0.07	$0.46	$286.54	$287.46	0.16%
$288.00	Sep 22	$0.04	$0.72	$0.76	$287.24	$288.76	0.26%
$286.00	Sep 22	$1.32	$0.02	$1.34	$284.66	$287.34	0.47%
$289.00	Sep 22	$0.02	$1.67	$1.69	$287.31	$290.69	0.59%
$287.00	Sep 23	$1.16	$0.80	$1.96	$285.04	$288.96	0.68%
$288.00	Sep 23	$0.70	$1.34	$2.04	$285.96	$290.04	0.71%
$286.00	Sep 23	$1.81	$0.45	$2.26	$283.74	$288.26	0.79%
$285.00	Sep 22	$2.34	$0.01	$2.35	$282.65	$287.35	0.82%
$289.00	Sep 23	$0.41	$2.05	$2.46	$286.54	$291.46	0.86%
$290.00	Sep 22	$0.02	$2.67	$2.69	$287.31	$292.69	0.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 1.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$288.00	$287.00	Sep 22	$0.04	$0.07	$0.11	$286.89	$288.11
$292.00	$283.00	Sep 23	$0.08	$0.08	$0.16	$282.84	$292.16
$291.00	$283.00	Sep 23	$0.13	$0.08	$0.21	$282.79	$291.21
$292.00	$284.00	Sep 23	$0.08	$0.14	$0.22	$283.78	$292.22
$291.00	$284.00	Sep 23	$0.13	$0.14	$0.27	$283.73	$291.27
$290.00	$283.00	Sep 23	$0.23	$0.08	$0.31	$282.69	$290.31
$292.00	$285.00	Sep 23	$0.08	$0.25	$0.33	$284.67	$292.33
$290.00	$284.00	Sep 23	$0.23	$0.14	$0.37	$283.63	$290.37
$291.00	$285.00	Sep 23	$0.13	$0.25	$0.38	$284.62	$291.38
$292.00	$283.00	Sep 24	$0.21	$0.24	$0.45	$282.55	$292.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 0.85, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
268/269	295/296	Oct 30	$0.46	$0.54	52%	0.85	$268.54	$295.46
271/272	295/296	Oct 23	$0.44	$0.56	54%	0.79	$271.56	$295.44
270/271	295/296	Oct 30	$0.48	$0.52	50%	0.92	$270.52	$295.48
278/279	295/296	Oct 23	$0.55	$0.45	42%	1.22	$278.45	$295.55
271/272	294/295	Oct 23	$0.46	$0.54	51%	0.85	$271.54	$294.46
278/279	294/295	Oct 23	$0.57	$0.43	39%	1.33	$278.43	$294.57
271/272	295/296	Oct 30	$0.48	$0.52	48%	0.92	$271.52	$295.48
274/275	295/296	Oct 30	$0.52	$0.48	44%	1.08	$274.48	$295.52
272/273	295/296	Oct 30	$0.49	$0.51	47%	0.96	$272.51	$295.49
272/273	294/295	Oct 16	$0.41	$0.59	55%	0.69	$272.59	$294.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$287.00	$288.00	$289.00	Sep 22	$0.33	$0.67	71%	2.03
$265.00	$270.00	$275.00	Sep 30	$0.10	$4.90	7%	49.00
$286.00	$287.00	$288.00	Sep 22	$0.58	$0.42	83%	0.72
$285.00	$286.00	$287.00	Sep 22	$0.09	$0.91	25%	10.11
$300.00	$305.00	$310.00	Sep 30	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$287.00	$288.00	$289.00	Sep 22	$0.30	$0.70	70%	2.33
$250.00	$260.00	$270.00	Oct 6	$0.11	$9.89	5%	89.91
$286.00	$287.00	$288.00	Sep 22	$0.60	$0.40	83%	0.67
$288.00	$289.00	$290.00	Sep 23	$0.10	$0.90	24%	9.00
$287.00	$288.00	$289.00	Sep 24	$0.10	$0.90	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 534 found (best net $-7.32, 521 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$261.00	1:2	Oct 23	-$7.32	$13.68
$255.00	$270.00	1:2	Sep 28	-$2.61	$12.39
$270.00	$277.00	1:2	Sep 28	-$3.79	$3.21
$245.00	$260.00	1:2	Sep 25	-$12.50	$2.50
$285.00	$286.00	1:2	Sep 22	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$305.00	1:2	Oct 16	-$2.75	$12.25
$310.00	$300.00	1:2	Sep 30	-$2.69	$7.31
$300.00	$295.00	1:2	Sep 28	-$2.83	$2.17
$307.00	$300.00	1:2	Sep 23	-$5.65	$1.35
$313.00	$304.00	1:2	Sep 28	-$7.69	$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.41%, avg 0.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$287.50	Oct 30	$6.92	0.50	0.1%	2.41%	2.47%	10	136
$288.00	Oct 30	$6.65	0.49	0.2%	2.31%	2.55%	357	197
$289.00	Oct 30	$6.13	0.47	0.6%	2.13%	2.71%	148	166
$290.00	Oct 30	$5.63	0.45	0.9%	1.96%	2.89%	331	290
$291.00	Oct 30	$5.14	0.43	1.3%	1.79%	3.07%	60	179
$292.00	Oct 30	$4.69	0.40	1.6%	1.63%	3.26%	83	407
$292.50	Oct 30	$4.47	0.39	1.8%	1.56%	3.36%	37	44
$293.00	Oct 30	$4.27	0.38	2.0%	1.49%	3.46%	124	181
$294.00	Oct 30	$3.87	0.36	2.3%	1.35%	3.67%	76	65
$287.50	Oct 23	$5.99	0.50	0.1%	2.08%	2.14%	22	240

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 762,950

Total Puts 666,886

Put/Call Ratio 0.87

Net Difference 96,064

Prior's Put/Call Breakdown

Total Calls 545,310

Total Puts 642,141

Put/Call Ratio 1.18

Net Difference -96,831

Prior 7-Day Put/Call Summary

Total Calls 3,458,532

Total Puts 5,907,526

Average Put/Call Ratio 1.81

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