IWM - Options Database

IWM

iShares Russell 2000 ETF

$285.55 +0.51%

$285.60 (+0.02%)🌙

as of 09/21 04:00 PM

(9/21 15:55) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 16:10)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 1,148,580

Calls: 530,890 (46%)

Puts: 617,690 (54%)

Prior (09/18) 1,449,889

Calls: 449,777 (31%)

Puts: 1,000,112 (69%)

Current vs Prior -20.78%

Calls: +18.03% (Calls)

Puts: -38.24% (Puts)

Prior 7-Day Total 11,520,249

Calls: 3,993,124 (35%)

Puts: 7,527,125 (65%)

Prior 7-Day Average 1,645,749

Calls: 570,446 (35%)

Puts: 1,075,303 (65%)

Current vs Prior 7-Day Avg -30.21%

Calls: -6.93%

Puts: -42.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $96.53M

Calls: $33.63M (35%)

Puts: $62.89M (65%)

Prior (09/18) $151.24M

Calls: $35.96M (24%)

Puts: $115.28M (76%)

Current vs Prior -36.18%

Calls: -6.47%

Puts: -45.44%

Prior 7-Day Total $3.25B

Calls: $1.80B (55%)

Puts: $1.45B (45%)

Prior 7-Day Average $464.23M

Calls: $256.75M (55%)

Puts: $207.48M (45%)

Current vs Prior 7-Day Avg -79.21%

Calls: -86.90%

Puts: -69.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 1.16

Prior (09/18) 2.22

Current vs Prior -47.67%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg -41.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 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 32,526,112

Calls: 9,338,542 (29%)

Puts: 23,187,570 (71%)

Prior 7-Day Average 4,646,587

Calls: 1,334,077 (29%)

Puts: 3,312,510 (71%)

Current vs Prior 7-Day Avg -41.93%

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 0.34% | 0.84%0.34% | 1.11%1.55% | 2.42%0.34% | 3.71%

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

Current vs Prior -7.09% | -5.30%-10.63% | +22.33%+307.23% | +37.98%-10.63% | -4.13%

Prior 7-Day Avg 1.14% | 1.52%0.79% | 1.47%1.29% | 2.44%0.83% | 4.51%

Current vs 7-Day Avg -26.43% | -27.38%-56.87% | -24.94%+19.99% | -0.77%-58.93% | -17.63%

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 -7.09% | -5.30%-10.63% | +22.33%+307.23% | +37.98%-10.63% | -4.13%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.52% | 0.82%

Calls: 2.31% | 0.92%

Puts: 2.73% | 0.73%

Prior 3.39% | 4.14%

Calls: 2.75% | 3.29%

Puts: 4.03% | 5.00%

Current vs Prior -25.66% | -80.19%

Prior 7-Day Avg 5.08% | 3.92%

Calls: 4.43% | 3.66%

Puts: 5.73% | 4.19%

Current vs 7-Day Avg -50.42% | -79.10%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($62.89M). Slightly bearish P/C ratio of 1.16. P/C ratio dropping 48% - sentiment shifting bullish. Put-heavy open interest (1,912,679 puts vs 785,384 calls) suggests hedging or bearish positioning.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
15:55	BEARISH	BEARISH	BEARISH
15:50	BEARISH	BEARISH	BEARISH
15:45	BEARISH	BEARISH	BEARISH
15:40	BEARISH	BEARISH	BEARISH
15:35	BEARISH	BEARISH	BEARISH

📈 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 977 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	55.45	55.79	$55.62	0.6%	--	1.00	30
$230.00	Oct 16	56.16	56.58	$56.37	0.7%	--	0.99	15
$240.00	Sep 22	45.45	45.79	$45.62	0.7%	5	1.00	1
$264.00	Oct 30	23.96	24.17	$24.07	0.9%	--	0.87	16
$263.00	Oct 30	24.87	25.09	$24.98	0.9%	10	0.88	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	2.73	2.75	$2.74	0.7%	8.6K	0.32	107.5K
$325.00	Sep 21	39.24	39.58	$39.41	0.9%	44	1.00	--
$323.00	Sep 21	37.23	37.58	$37.41	0.9%	49	1.00	--
$287.00	Oct 16	5.27	5.32	$5.30	0.9%	678	0.53	3.2K
$322.00	Sep 21	36.23	36.58	$36.41	1.0%	49	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 22	0.05	0.06	$0.06	16.7%	2.7K	0.05	3.4K
$289.00	Sep 22	0.10	0.11	$0.11	9.1%	9.4K	0.09	5.6K
$288.00	Sep 22	0.21	0.22	$0.22	4.5%	8.5K	0.17	6.5K
$287.00	Sep 22	0.41	0.43	$0.42	4.8%	11.8K	0.28	551
$291.00	Sep 23	0.10	0.11	$0.11	9.1%	1.5K	0.07	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$281.00	Sep 22	0.05	0.06	$0.06	16.7%	828	0.05	695
$282.00	Sep 22	0.09	0.10	$0.10	10.0%	3.2K	0.08	1.4K
$282.50	Sep 22	0.13	0.14	$0.14	7.1%	625	0.11	947
$283.00	Sep 22	0.18	0.19	$0.19	5.3%	2.3K	0.14	562
$284.00	Sep 22	0.33	0.35	$0.34	5.9%	3.9K	0.24	707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 517 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	55.45	55.79	$55.62	0.6%	--	1.00	30
$240.00	Sep 22	45.45	45.79	$45.62	0.7%	5	1.00	1
$250.00	Sep 22	35.46	35.83	$35.64	1.0%	2	1.00	2
$260.00	Sep 21	25.42	25.72	$25.57	1.2%	51	1.00	1
$261.00	Sep 21	24.42	24.81	$24.62	1.6%	51	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.36	0.45	$0.41	22.0%	73.0K	1.00	914
$287.00	Sep 21	1.32	1.58	$1.45	17.9%	6.0K	1.00	1.1K
$288.00	Sep 21	2.31	2.58	$2.45	11.0%	677	1.00	393
$289.00	Sep 21	3.30	3.57	$3.43	7.9%	304	1.00	2
$290.00	Sep 21	4.32	4.54	$4.43	5.0%	368	1.00	274

Most actively traded options today. High liquidity = easy entry/exit. 1,188 active (total vol 1.1M, top 134.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.01	0.03	$0.02	100.0%	134.5K	0.12	2.6K
$287.00	Sep 21	0.00	0.01	$0.01	100.0%	72.1K	0.02	2.3K
$285.00	Sep 21	0.45	0.67	$0.56	39.3%	33.4K	0.92	3.5K
$293.00	Sep 25	0.18	0.20	$0.19	10.5%	23.2K	0.08	21.5K
$286.00	Sep 22	0.75	0.77	$0.76	2.6%	13.9K	0.44	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%	100.6K	0.08	2.6K
$286.00	Sep 21	0.36	0.45	$0.41	22.0%	73.0K	1.00	914
$272.00	Oct 16	1.27	1.31	$1.29	3.1%	60.2K	0.16	31.9K
$270.00	Oct 16	1.06	1.10	$1.08	3.7%	59.6K	0.14	87.2K
$284.00	Sep 21	0.00	0.01	$0.01	100.0%	26.3K	0.02	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 37.46, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$286.00	Sep 21	$0.54	$0.46	$0.54	92%	0.85	$285.54
$315.00	$320.00	Oct 30	$0.11	$4.89	$0.11	4%	44.45	$315.11
$284.00	$285.00	Sep 23	$0.64	$0.36	$0.64	69%	0.56	$284.64
$294.00	$295.00	Oct 2	$0.12	$0.88	$0.12	15%	7.33	$294.12
$293.00	$294.00	Sep 30	$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	$0.13	$4.87	$0.13	6%	37.46	$249.87
$285.00	$284.00	Oct 16	$0.38	$0.62	$0.38	47%	1.63	$284.62
$285.00	$284.00	Oct 23	$0.39	$0.61	$0.39	47%	1.56	$284.61
$286.00	$285.00	Oct 30	$0.42	$0.58	$0.42	50%	1.38	$285.58
$289.00	$287.00	Oct 5	$1.15	$0.85	$1.15	64%	0.74	$287.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.12, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$293.00	$300.00	Oct 5	$0.73	$0.73	$6.27	80%	0.12	$293.73
$287.00	$288.00	Oct 16	$0.51	$0.51	$0.49	53%	1.04	$287.51
$288.00	$289.00	Oct 23	$0.49	$0.49	$0.51	55%	0.96	$288.49
$288.00	$289.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$288.50
$286.00	$287.00	Oct 9	$0.53	$0.53	$0.47	51%	1.13	$286.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$284.00	Sep 22	$0.29	$0.29	$0.71	61%	0.41	$284.71
$284.00	$283.00	Sep 23	$0.23	$0.23	$0.77	69%	0.30	$283.77
$285.00	$284.00	Sep 23	$0.34	$0.34	$0.66	58%	0.52	$284.66
$284.00	$283.00	Sep 22	$0.15	$0.15	$0.85	76%	0.18	$283.85
$282.00	$281.00	Sep 24	$0.14	$0.14	$0.86	80%	0.16	$281.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.07, cheapest $1.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 25	Oct 9	$2.27	16.3%	17.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 25	Oct 9	$1.87	16.3%	17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.15% of stock, avg 4.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$286.00	Sep 21	$0.02	$0.41	$0.43	$285.57	$286.43	0.15%
$285.00	Sep 21	$0.56	$0.02	$0.58	$284.42	$285.58	0.20%
$287.00	Sep 21	$0.01	$1.45	$1.46	$285.54	$288.46	0.51%
$284.00	Sep 21	$1.60	$0.01	$1.61	$282.39	$285.61	0.56%
$286.00	Sep 22	$0.76	$1.10	$1.86	$284.14	$287.86	0.65%
$285.00	Sep 22	$1.30	$0.63	$1.93	$283.07	$286.93	0.68%
$287.00	Sep 22	$0.42	$1.76	$2.18	$284.82	$289.18	0.76%
$284.00	Sep 22	$1.99	$0.34	$2.33	$281.67	$286.33	0.82%
$288.00	Sep 21	$0.01	$2.45	$2.46	$285.54	$290.46	0.86%
$283.00	Sep 21	$2.58	$0.01	$2.59	$280.41	$285.59	0.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.01% of stock, avg 1.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$286.00	$285.00	Sep 21	$0.02	$0.02	$0.04	$284.96	$286.04
$289.00	$282.00	Sep 22	$0.11	$0.10	$0.21	$281.79	$289.21
$289.00	$282.50	Sep 22	$0.11	$0.14	$0.25	$282.25	$289.25
$289.00	$283.00	Sep 22	$0.11	$0.19	$0.30	$282.70	$289.30
$288.00	$282.00	Sep 22	$0.22	$0.10	$0.32	$281.68	$288.32
$288.00	$282.50	Sep 22	$0.22	$0.14	$0.36	$282.14	$288.36
$288.00	$283.00	Sep 22	$0.22	$0.19	$0.41	$282.59	$288.41
$290.00	$282.00	Sep 23	$0.18	$0.27	$0.45	$281.55	$290.45
$289.00	$284.00	Sep 22	$0.11	$0.34	$0.45	$283.55	$289.45
$290.00	$282.50	Sep 23	$0.18	$0.34	$0.52	$281.98	$290.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 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
271/272	291/292	Oct 16	$0.48	$0.52	49%	0.92	$271.52	$291.48
273/274	291/292	Oct 16	$0.51	$0.49	46%	1.04	$273.49	$291.51
265/266	293/294	Oct 30	$0.45	$0.55	52%	0.82	$265.55	$293.45
273/274	290/291	Oct 9	$0.47	$0.53	50%	0.89	$273.53	$290.47
272/273	291/292	Oct 16	$0.49	$0.51	48%	0.96	$272.51	$291.49
275/276	291/292	Oct 16	$0.54	$0.46	42%	1.17	$275.46	$291.54
268/269	293/294	Oct 23	$0.43	$0.57	54%	0.75	$268.57	$293.43
274/275	291/292	Oct 16	$0.52	$0.48	44%	1.08	$274.48	$291.52
279/280	291/292	Oct 16	$0.63	$0.37	33%	1.70	$279.37	$291.63
269/270	293/294	Oct 23	$0.44	$0.56	52%	0.79	$269.56	$293.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$286.00	$287.00	Sep 21	$0.53	$0.47	90%	0.89
$284.00	$285.00	$286.00	Sep 21	$0.50	$0.50	86%	1.00
$265.00	$270.00	$275.00	Sep 30	$0.12	$4.88	7%	40.67
$284.00	$285.00	$286.00	Sep 22	$0.15	$0.85	32%	5.67
$284.00	$285.00	$286.00	Sep 23	$0.10	$0.90	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$284.00	$285.00	$286.00	Sep 21	$0.38	$0.62	98%	1.63
$250.00	$260.00	$270.00	Oct 5	$0.17	$9.83	6%	57.82
$285.00	$286.00	$287.00	Sep 21	$0.65	$0.35	92%	0.54
$287.00	$288.00	$289.00	Sep 22	$0.08	$0.92	20%	11.50
$285.00	$286.00	$287.00	Sep 23	$0.11	$0.89	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 515 found (best net $-5.83, 507 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$261.00	1:2	Oct 23	-$5.83	$15.17
$250.00	$265.00	1:2	Sep 24	-$5.72	$9.28
$283.00	$284.00	1:2	Sep 21	-$0.62	$0.38
$285.00	$286.00	1:2	Sep 22	-$0.22	$0.78
$286.00	$287.00	1:2	Sep 22	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$298.00	$293.00	1:2	Sep 24	-$2.47	$2.53
$300.00	$295.00	1:2	Sep 23	-$4.37	$0.63
$288.00	$287.00	1:2	Sep 21	-$0.45	$0.55
$286.00	$285.00	1:2	Sep 22	-$0.16	$0.84
$285.00	$284.00	1:2	Sep 22	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.40%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$286.00	Oct 30	$6.86	0.50	0.2%	2.40%	2.56%	87	103
$287.00	Oct 30	$6.34	0.48	0.5%	2.22%	2.73%	30	117
$287.50	Oct 30	$6.07	0.47	0.7%	2.13%	2.81%	27	135
$288.00	Oct 30	$5.81	0.46	0.9%	2.03%	2.89%	111	153
$289.00	Oct 30	$5.32	0.43	1.2%	1.86%	3.07%	33	156
$290.00	Oct 30	$4.84	0.41	1.6%	1.69%	3.25%	118	236
$291.00	Oct 30	$4.40	0.39	1.9%	1.54%	3.45%	70	140
$292.00	Oct 30	$3.99	0.36	2.3%	1.40%	3.66%	283	169
$292.50	Oct 30	$3.79	0.35	2.4%	1.33%	3.76%	21	44
$286.00	Oct 23	$5.94	0.50	0.2%	2.08%	2.24%	66	185

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 530,890

Total Puts 617,690

Put/Call Ratio 1.16

Net Difference -86,800

Prior's Put/Call Breakdown

Total Calls 449,777

Total Puts 1,000,112

Put/Call Ratio 2.22

Net Difference -550,335

Prior 7-Day Put/Call Summary

Total Calls 3,993,124

Total Puts 7,527,125

Average Put/Call Ratio 1.98

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