IWM - Options Database

IWM

iShares Russell 2000 ETF

$285.58 +0.52%

$285.73 (+0.05%)🌙

as of 09/21 04:10 PM

(9/21 16:00) ◀

Monday, September 21, 2026 (4:10pm)

▶ (9/21 16:15)

◀ 9/21 16:10 ▶

Option Volume

Detail

ℹ

Current (09/21 4:10pm) 1,178,255

Calls: 538,563 (46%)

Puts: 639,692 (54%)

Prior (09/18) 1,475,196

Calls: 465,515 (32%)

Puts: 1,009,681 (68%)

Current vs Prior -20.13%

Calls: +15.69% (Calls)

Puts: -36.64% (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 -28.41%

Calls: -5.59%

Puts: -40.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21 4:10pm) $100.03M

Calls: $35.45M (35%)

Puts: $64.58M (65%)

Prior (09/18) $153.95M

Calls: $37.46M (24%)

Puts: $116.49M (76%)

Current vs Prior -35.03%

Calls: -5.37%

Puts: -44.56%

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 -78.45%

Calls: -86.19%

Puts: -68.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:10pm) 1.19

Prior (09/18) 2.17

Current vs Prior -45.24%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg -40.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21 4:10pm) 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 0.37% | 0.84%0.37% | 1.10%1.55% | 2.43%0.37% | 3.72%

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

Current vs Prior -7.49% | -5.91%-1.42% | +21.55%+307.18% | +38.36%-1.42% | -4.05%

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 -26.74% | -27.85%-52.43% | -25.42%+19.98% | -0.49%-54.70% | -17.56%

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 -7.49% | -5.91%-1.42% | +21.55%+307.18% | +38.36%-1.42% | -4.05%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.69% | 1.63%

Calls: 1.50% | 1.16%

Puts: 1.89% | 2.11%

Prior 3.39% | 4.14%

Calls: 2.75% | 3.29%

Puts: 4.03% | 5.00%

Current vs Prior -50.15% | -60.63%

Prior 7-Day Avg 5.08% | 3.92%

Calls: 4.43% | 3.66%

Puts: 5.73% | 4.19%

Current vs 7-Day Avg -66.75% | -58.45%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($64.58M). Slightly bearish P/C ratio of 1.19. P/C ratio dropping 45% - 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
16:10	BEARISH	BEARISH	BEARISH
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 985 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	55.53	55.89	$55.71	0.6%	--	1.00	30
$230.00	Oct 16	56.24	56.67	$56.46	0.8%	--	0.99	15
$240.00	Sep 22	45.53	45.89	$45.71	0.8%	5	1.00	1
$235.00	Oct 16	51.28	51.71	$51.50	0.8%	--	0.99	84
$240.00	Oct 30	46.88	47.30	$47.09	0.9%	--	0.97	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	2.70	2.72	$2.71	0.7%	8.6K	0.32	107.5K
$323.00	Sep 21	37.20	37.48	$37.34	0.7%	49	1.00	--
$325.00	Sep 21	39.13	39.48	$39.31	0.9%	44	1.00	--
$324.00	Sep 21	38.13	38.48	$38.31	0.9%	44	1.00	--
$290.00	Oct 30	8.04	8.12	$8.08	1.0%	12	0.59	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 379 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%	3.0K	0.05	3.4K
$289.00	Sep 22	0.10	0.11	$0.11	9.1%	9.5K	0.09	5.6K
$288.00	Sep 22	0.21	0.22	$0.22	4.5%	8.8K	0.17	6.5K
$287.00	Sep 22	0.42	0.44	$0.43	4.7%	12.3K	0.29	551
$292.00	Sep 23	0.06	0.07	$0.07	14.3%	503	0.04	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Sep 22	0.12	0.13	$0.13	7.7%	631	0.10	947
$282.00	Sep 22	0.09	0.10	$0.10	10.0%	3.2K	0.08	1.4K
$281.00	Sep 22	0.05	0.06	$0.06	16.7%	903	0.05	695
$283.00	Sep 22	0.16	0.18	$0.17	11.8%	2.4K	0.13	562
$284.00	Sep 22	0.32	0.33	$0.33	3.0%	4.1K	0.23	707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 518 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 22	55.53	55.89	$55.71	0.6%	--	1.00	30
$260.00	Sep 21	25.50	25.90	$25.70	1.6%	51	1.00	1
$240.00	Sep 22	45.53	45.89	$45.71	0.8%	5	1.00	1
$250.00	Sep 22	35.53	35.89	$35.71	1.0%	2	1.00	2
$261.00	Sep 21	24.50	24.87	$24.69	1.5%	51	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.32	0.40	$0.36	22.2%	73.2K	1.00	914
$287.00	Sep 21	1.24	1.34	$1.29	7.8%	6.1K	1.00	1.1K
$288.00	Sep 21	2.20	2.48	$2.34	12.0%	677	1.00	393
$289.00	Sep 21	3.13	3.48	$3.31	10.6%	304	1.00	2
$290.00	Sep 21	4.13	4.48	$4.31	8.1%	368	1.00	274

Most actively traded options today. High liquidity = easy entry/exit. 1,189 active (total vol 1.2M, top 135.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Sep 21	0.01	0.02	$0.02	50.0%	135.1K	0.11	2.6K
$287.00	Sep 21	0.00	0.01	$0.01	100.0%	72.2K	0.02	2.3K
$285.00	Sep 21	0.58	0.83	$0.71	35.2%	33.5K	0.97	3.5K
$293.00	Sep 25	0.18	0.20	$0.19	10.5%	23.4K	0.08	21.5K
$286.00	Sep 22	0.78	0.80	$0.79	2.5%	14.1K	0.45	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 21	0.00	0.01	$0.01	100.0%	100.9K	0.04	2.6K
$286.00	Sep 21	0.32	0.40	$0.36	22.2%	73.2K	1.00	914
$272.00	Oct 16	1.26	1.28	$1.27	1.6%	69.2K	0.16	31.9K
$270.00	Oct 16	1.06	1.08	$1.07	1.9%	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. 363 found (best R:R 37.46, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$293.00	$294.00	Oct 1	$0.12	$0.88	$0.12	16%	7.33	$293.12
$315.00	$320.00	Oct 30	$0.11	$4.89	$0.11	4%	44.45	$315.11
$292.00	$293.00	Sep 28	$0.10	$0.90	$0.10	14%	9.00	$292.10
$292.00	$293.00	Sep 29	$0.12	$0.88	$0.12	16%	7.33	$292.12
$290.00	$291.00	Sep 24	$0.11	$0.89	$0.11	16%	8.09	$290.11

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
$270.00	$260.00	Oct 5	$0.23	$9.77	$0.23	8%	42.48	$269.77
$286.00	$285.00	Oct 23	$0.42	$0.58	$0.42	50%	1.38	$285.58
$286.00	$285.00	Oct 30	$0.42	$0.58	$0.42	50%	1.38	$285.58
$287.00	$286.00	Oct 23	$0.45	$0.55	$0.45	52%	1.22	$286.55

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	$0.74	$0.74	$6.26	80%	0.12	$293.74
$286.00	$287.00	Oct 23	$0.55	$0.55	$0.45	50%	1.22	$286.55
$286.00	$287.00	Oct 30	$0.55	$0.55	$0.45	50%	1.22	$286.55
$286.00	$287.00	Oct 16	$0.54	$0.54	$0.46	50%	1.17	$286.54
$287.00	$288.00	Oct 16	$0.51	$0.51	$0.49	53%	1.04	$287.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$284.00	$283.00	Sep 22	$0.16	$0.16	$0.84	76%	0.19	$283.84
$285.00	$284.00	Sep 22	$0.28	$0.28	$0.72	62%	0.39	$284.72
$283.00	$282.50	Sep 24	$0.11	$0.11	$0.39	74%	0.28	$282.89
$285.00	$284.00	Sep 23	$0.33	$0.33	$0.67	59%	0.49	$284.67
$283.00	$282.00	Sep 25	$0.23	$0.23	$0.77	71%	0.30	$282.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.08, cheapest $1.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$287.50	Sep 25	Oct 9	$2.28	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 0.13% of stock, avg 4.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$286.00	Sep 21	$0.02	$0.36	$0.38	$285.62	$286.38	0.13%
$285.00	Sep 21	$0.71	$0.01	$0.72	$284.28	$285.72	0.25%
$287.00	Sep 21	$0.01	$1.29	$1.30	$285.70	$288.30	0.46%
$284.00	Sep 21	$1.66	$0.01	$1.67	$282.33	$285.67	0.58%
$286.00	Sep 22	$0.79	$1.06	$1.85	$284.15	$287.85	0.65%
$285.00	Sep 22	$1.33	$0.61	$1.94	$283.06	$286.94	0.68%
$287.00	Sep 22	$0.43	$1.71	$2.14	$284.86	$289.14	0.75%
$288.00	Sep 21	$0.01	$2.34	$2.35	$285.65	$290.35	0.82%
$284.00	Sep 22	$2.04	$0.33	$2.37	$281.63	$286.37	0.83%
$286.00	Sep 23	$1.18	$1.42	$2.60	$283.40	$288.60	0.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.06% of stock, avg 1.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$282.00	Sep 22	$0.06	$0.10	$0.16	$281.84	$290.16
$289.00	$282.00	Sep 22	$0.11	$0.10	$0.21	$281.79	$289.21
$290.00	$282.50	Sep 22	$0.06	$0.13	$0.19	$282.31	$290.19
$289.00	$282.50	Sep 22	$0.11	$0.13	$0.24	$282.26	$289.24
$290.00	$283.00	Sep 22	$0.06	$0.17	$0.23	$282.77	$290.23
$289.00	$283.00	Sep 22	$0.11	$0.17	$0.28	$282.72	$289.28
$288.00	$282.00	Sep 22	$0.22	$0.10	$0.32	$281.68	$288.32
$288.00	$282.50	Sep 22	$0.22	$0.13	$0.35	$282.15	$288.35
$288.00	$283.00	Sep 22	$0.22	$0.17	$0.39	$282.61	$288.39
$290.00	$282.00	Sep 23	$0.17	$0.27	$0.44	$281.56	$290.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 0.79, 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	$0.44	$0.56	53%	0.79	$268.56	$293.44
272/273	291/292	Oct 16	$0.49	$0.51	48%	0.96	$272.51	$291.49
272/273	292/293	Oct 16	$0.46	$0.54	51%	0.85	$272.54	$292.46
266/267	293/294	Oct 30	$0.46	$0.54	51%	0.85	$266.54	$293.46
267/268	293/294	Oct 30	$0.47	$0.53	50%	0.89	$267.53	$293.47
268/269	293/294	Oct 30	$0.48	$0.52	48%	0.92	$268.52	$293.48
269/270	293/294	Oct 23	$0.44	$0.56	52%	0.79	$269.56	$293.44
269/270	293/294	Oct 30	$0.49	$0.51	47%	0.96	$269.51	$293.49
273/274	291/292	Oct 16	$0.50	$0.50	46%	1.00	$273.50	$291.50
273/274	292/293	Oct 16	$0.47	$0.53	49%	0.89	$273.53	$292.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 1.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$284.00	$285.00	$286.00	Sep 21	$0.26	$0.74	87%	2.85
$285.00	$286.00	$287.00	Sep 21	$0.68	$0.32	94%	0.47
$265.00	$270.00	$275.00	Sep 30	$0.10	$4.90	7%	49.00
$283.00	$284.00	$285.00	Sep 23	$0.09	$0.91	20%	10.11
$288.00	$289.00	$290.00	Sep 23	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$284.00	$285.00	$286.00	Sep 21	$0.35	$0.65	98%	1.86
$285.00	$286.00	$287.00	Sep 21	$0.58	$0.42	96%	0.72
$250.00	$260.00	$270.00	Oct 5	$0.16	$9.84	6%	61.50
$286.00	$287.00	$288.00	Sep 22	$0.13	$0.87	30%	6.69
$283.00	$284.00	$285.00	Sep 28	$0.05	$0.95	13%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 517 found (best net $-5.89, 509 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$261.00	1:2	Oct 23	-$5.89	$15.11
$250.00	$265.00	1:2	Sep 24	-$5.87	$9.13
$283.00	$284.00	1:2	Sep 21	-$0.62	$0.38
$285.00	$286.00	1:2	Sep 22	-$0.25	$0.75
$286.00	$287.00	1:2	Sep 22	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$298.00	$293.00	1:2	Sep 24	-$2.31	$2.69
$288.00	$287.00	1:2	Sep 21	-$0.24	$0.76
$300.00	$295.00	1:2	Sep 23	-$4.33	$0.67
$286.00	$285.00	1:2	Sep 22	-$0.16	$0.84
$287.00	$286.00	1:2	Sep 22	-$0.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.42%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$286.00	Oct 30	$6.90	0.50	0.1%	2.42%	2.56%	88	103
$287.00	Oct 30	$6.38	0.48	0.5%	2.23%	2.73%	30	117
$287.50	Oct 30	$6.11	0.47	0.7%	2.14%	2.81%	27	135
$288.00	Oct 30	$5.85	0.46	0.8%	2.05%	2.90%	112	153
$289.00	Oct 30	$5.35	0.43	1.2%	1.87%	3.07%	33	156
$290.00	Oct 30	$4.88	0.41	1.6%	1.71%	3.26%	118	236
$291.00	Oct 30	$4.43	0.39	1.9%	1.55%	3.45%	70	140
$292.00	Oct 30	$4.01	0.36	2.2%	1.40%	3.65%	283	169
$292.50	Oct 30	$3.81	0.35	2.4%	1.33%	3.76%	21	44
$286.00	Oct 23	$6.00	0.50	0.1%	2.10%	2.25%	67	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 538,563

Total Puts 639,692

Put/Call Ratio 1.19

Net Difference -101,129

Prior's Put/Call Breakdown

Total Calls 465,515

Total Puts 1,009,681

Put/Call Ratio 2.17

Net Difference -544,166

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