IWM - Options Database

IWM

iShares Russell 2000 ETF

$276.67 +0.07%

$276.70 (+0.01%)🌙

as of 10/22 06:06 PM

(10/22 16:20) ◀

Thursday, October 22, 2026 (6:06pm)

▶ (10/23 09:35)

◀ 10/22 18:06 ▶

Option Volume

Detail

ℹ

Current (10/22) 1,770,081

Calls: 762,497 (43%)

Puts: 1,007,584 (57%)

Prior (10/20) 2,087,528

Calls: 986,807 (47%)

Puts: 1,100,721 (53%)

Current vs Prior -15.21%

Calls: -22.73% (Calls)

Puts: -8.46% (Puts)

Prior 7-Day Total 12,249,401

Calls: 5,054,530 (41%)

Puts: 7,194,871 (59%)

Prior 7-Day Average 1,749,914

Calls: 722,075 (41%)

Puts: 1,027,838 (59%)

Current vs Prior 7-Day Avg +1.15%

Calls: +5.60%

Puts: -1.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $174.90M

Calls: $104.77M (60%)

Puts: $70.13M (40%)

Prior (10/20) $216.60M

Calls: $123.01M (57%)

Puts: $93.59M (43%)

Current vs Prior -19.25%

Calls: -14.83%

Puts: -25.07%

Prior 7-Day Total $1.58B

Calls: $423.92M (27%)

Puts: $1.16B (73%)

Prior 7-Day Average $226.10M

Calls: $60.56M (27%)

Puts: $165.54M (73%)

Current vs Prior 7-Day Avg -22.64%

Calls: +73.01%

Puts: -57.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.32

Prior (10/20) 1.12

Current vs Prior +18.47%

Prior 7-Day Average 1.42

Current vs Prior 7-Day Avg -7.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 3,423,670

Calls: 1,132,410 (33%)

Puts: 2,291,260 (67%)

Prior (10/20) 3,142,750

Calls: 1,035,817 (33%)

Puts: 2,106,933 (67%)

Current vs Prior +8.94%

Prior 7-Day Total 25,670,337

Calls: 8,692,159 (34%)

Puts: 16,978,178 (66%)

Prior 7-Day Average 3,667,191

Calls: 1,241,737 (34%)

Puts: 2,425,454 (66%)

Current vs Prior 7-Day Avg -6.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.33% | 1.13%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%

Prior 0.96% | 1.31%0.96% | 1.60%1.60% | 2.84%0.39% | 4.70%

Current vs Prior +17.29% | +19.34%+17.29% | -2.80%-29.41% | -1.60%+1134.96% | +41.90%

Prior 7-Day Avg 1.05% | 1.39%0.62% | 1.43%1.45% | 2.57%0.87% | 5.00%

Current vs 7-Day Avg +7.51% | +12.05%+82.85% | +9.20%-21.83% | +8.83%+457.54% | +33.35%

Prior 7-Day Eod 0.48% | 1.18%0.96% | 1.60%1.60% | 2.84%0.39% | 4.70%

Current vs 7-Day Eod +136.48% | +31.85%+17.29% | -2.80%-29.41% | -1.60%+1134.96% | +41.90%

Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.39% | 1.14%

Calls: 10.59% | 1.28%

Puts: 4.20% | 1.00%

Prior 2.71% | 2.67%

Calls: 2.41% | 3.29%

Puts: 3.00% | 2.04%

Current vs Prior +172.69% | -57.30%

Prior 7-Day Avg 2.96% | 2.25%

Calls: 2.80% | 2.71%

Puts: 3.12% | 2.32%

Current vs 7-Day Avg +149.66% | -49.37%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 indicates protective positioning. Put-heavy open interest (2,291,260 puts vs 1,132,410 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 976 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$256.00	Nov 20	22.67	22.82	$22.75	0.7%	--	0.87	170
$258.00	Nov 20	20.86	21.01	$20.94	0.7%	--	0.85	204
$259.00	Nov 13	19.41	19.55	$19.48	0.7%	--	0.86	14
$260.00	Nov 13	18.50	18.65	$18.58	0.8%	2	0.85	32
$278.00	Nov 20	6.03	6.08	$6.06	0.8%	1.1K	0.48	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 22	48.14	48.62	$48.38	1.0%	82	1.00	--
$278.00	Nov 20	6.63	6.70	$6.67	1.0%	401	0.52	1.7K
$320.00	Oct 22	43.14	43.60	$43.37	1.1%	40	1.00	--
$274.00	Oct 26	0.89	0.90	$0.90	1.1%	2.8K	0.29	1.5K
$279.00	Nov 20	7.11	7.19	$7.15	1.1%	87	0.55	5.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.00	Oct 23	0.05	0.06	$0.06	16.7%	2.1K	0.04	6.3K
$281.00	Oct 23	0.11	0.13	$0.12	16.7%	28.5K	0.08	21.3K
$280.00	Oct 23	0.22	0.23	$0.23	4.3%	30.3K	0.14	15.1K
$279.00	Oct 23	0.41	0.43	$0.42	4.8%	11.7K	0.23	5.2K
$284.00	Oct 26	0.10	0.11	$0.11	9.1%	717	0.06	432

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 23	0.05	0.06	$0.06	16.7%	13.2K	0.04	10.4K
$272.00	Oct 23	0.14	0.16	$0.15	13.3%	8.4K	0.09	5.5K
$271.00	Oct 23	0.09	0.10	$0.10	10.0%	4.7K	0.06	7.3K
$273.00	Oct 23	0.23	0.26	$0.25	12.0%	17.4K	0.14	18.9K
$274.00	Oct 23	0.38	0.41	$0.40	7.5%	22.3K	0.21	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 22	16.21	16.86	$16.54	3.9%	50	1.00	33
$261.00	Oct 22	15.21	15.86	$15.54	4.2%	41	1.00	7
$262.00	Oct 22	14.21	14.86	$14.54	4.5%	15	1.00	2
$263.00	Oct 22	13.21	13.86	$13.54	4.8%	117	1.00	17
$264.00	Oct 22	12.21	12.86	$12.54	5.2%	111	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.00	Oct 22	40.14	40.77	$40.46	1.6%	18	1.00	--
$318.00	Oct 22	41.14	41.78	$41.46	1.5%	39	1.00	--
$319.00	Oct 22	42.14	42.77	$42.46	1.5%	39	1.00	--
$320.00	Oct 22	43.14	43.60	$43.37	1.1%	40	1.00	--
$321.00	Oct 22	44.14	44.79	$44.47	1.5%	41	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,148 active (total vol 1.8M, top 207.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 22	0.00	0.01	$0.01	100.0%	165.3K	0.06	3.3K
$276.00	Oct 22	0.50	0.64	$0.57	24.6%	147.9K	1.00	1.7K
$278.00	Oct 22	0.00	0.01	$0.01	100.0%	65.4K	0.02	2.3K
$275.00	Oct 22	1.23	1.85	$1.54	40.3%	34.6K	1.00	2.9K
$280.00	Oct 23	0.22	0.23	$0.23	4.3%	30.3K	0.14	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 22	0.00	0.01	$0.01	100.0%	207.1K	0.02	2.6K
$274.00	Oct 22	0.00	0.01	$0.01	100.0%	107.5K	0.01	4.3K
$276.00	Oct 22	0.00	0.01	$0.01	100.0%	96.7K	0.03	1.6K
$273.00	Oct 22	0.00	0.01	$0.01	100.0%	48.8K	0.01	2.0K
$262.00	Nov 20	2.04	2.08	$2.06	1.9%	48.6K	0.20	56.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.0%, max 23.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	22.6%	18.3%	23.7%	590	734
$272.50	Nov 6	Nov 13	21.9%	21.0%	4.2%	113	200

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	22.6%	18.3%	23.7%	369	526
$272.50	Nov 6	Nov 27	21.9%	19.5%	12.3%	95	874

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 1.50, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$268.00	$269.00	Nov 2	$0.52	$0.48	$0.52	80%	0.92	$268.52
$270.00	$271.00	Nov 6	$0.43	$0.57	$0.43	71%	1.33	$270.43
$273.00	$274.00	Nov 2	$0.45	$0.55	$0.45	65%	1.22	$273.45
$262.00	$262.50	Nov 13	$0.24	$0.26	$0.24	82%	1.08	$262.24
$259.00	$260.00	Nov 27	$0.66	$0.34	$0.66	82%	0.52	$259.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$289.00	Nov 6	$0.40	$0.60	$0.40	88%	1.50	$289.60
$286.00	$285.00	Nov 6	$0.40	$0.60	$0.40	79%	1.50	$285.60
$278.00	$277.00	Nov 3	$0.26	$0.74	$0.26	55%	2.85	$277.74
$280.00	$279.00	Nov 2	$0.36	$0.64	$0.36	63%	1.78	$279.64
$284.00	$282.00	Dec 4	$0.99	$1.01	$0.99	64%	1.02	$283.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Nov 5	$0.47	$0.47	$9.53	89%	0.05	$290.47
$287.00	$290.00	Nov 5	$0.44	$0.44	$2.56	83%	0.17	$287.44
$283.00	$285.00	Nov 4	$0.55	$0.55	$1.45	72%	0.38	$283.55
$290.00	$295.00	Nov 3	$0.24	$0.24	$4.76	92%	0.05	$290.24
$278.00	$279.00	Dec 4	$0.55	$0.55	$0.45	52%	1.22	$278.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$273.00	$272.00	Oct 23	$0.10	$0.10	$0.90	86%	0.11	$272.90
$274.00	$273.00	Oct 23	$0.15	$0.15	$0.85	79%	0.18	$273.85
$275.00	$274.00	Oct 23	$0.23	$0.23	$0.77	70%	0.30	$274.77
$273.00	$272.00	Oct 26	$0.18	$0.18	$0.82	77%	0.22	$272.82
$276.00	$275.00	Oct 23	$0.33	$0.33	$0.67	58%	0.49	$275.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $0.77)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.90	21.9%	21.0%
$277.50	Oct 30	Nov 6	$1.31	22.6%	22.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.77	21.9%	21.0%
$277.50	Oct 30	Nov 6	$1.12	22.6%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 419 found (cheapest 0.12% of stock, avg 4.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.00	Oct 22	$0.01	$0.33	$0.34	$276.66	$277.34	0.12%
$276.00	Oct 22	$0.57	$0.01	$0.58	$275.42	$276.58	0.21%
$278.00	Oct 22	$0.01	$1.50	$1.51	$276.49	$279.51	0.55%
$275.00	Oct 22	$1.54	$0.01	$1.55	$273.45	$276.55	0.56%
$279.00	Oct 22	$0.01	$2.37	$2.38	$276.62	$281.38	0.86%
$274.00	Oct 22	$2.44	$0.01	$2.45	$271.55	$276.45	0.89%
$277.00	Oct 23	$1.11	$1.43	$2.54	$274.46	$279.54	0.92%
$276.00	Oct 23	$1.70	$0.96	$2.66	$273.34	$278.66	0.96%
$278.00	Oct 23	$0.71	$2.03	$2.74	$275.26	$280.74	0.99%
$275.00	Oct 23	$2.30	$0.63	$2.93	$272.07	$277.93	1.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.10% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$281.00	$272.00	Oct 23	$0.12	$0.15	$0.27	$271.73	$281.27
$281.00	$273.00	Oct 23	$0.12	$0.25	$0.37	$272.63	$281.37
$280.00	$272.00	Oct 23	$0.23	$0.15	$0.38	$271.62	$280.38
$280.00	$273.00	Oct 23	$0.23	$0.25	$0.48	$272.52	$280.48
$281.00	$274.00	Oct 23	$0.12	$0.40	$0.52	$273.48	$281.52
$279.00	$272.00	Oct 23	$0.42	$0.15	$0.57	$271.43	$279.57
$280.00	$274.00	Oct 23	$0.23	$0.40	$0.63	$273.37	$280.63
$279.00	$273.00	Oct 23	$0.42	$0.25	$0.67	$272.33	$279.67
$279.00	$274.00	Oct 23	$0.42	$0.40	$0.82	$273.18	$279.82
$281.00	$272.00	Oct 26	$0.42	$0.50	$0.92	$271.08	$281.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.96, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
256/257	284/285	Nov 27	$0.49	$0.51	50%	0.96	$256.51	$284.49
267/268	282/283	Nov 13	$0.29	$0.21	39%	1.38	$267.21	$282.79
261/262	284/285	Nov 27	$0.54	$0.46	44%	1.17	$261.46	$284.54
259/260	284/285	Nov 13	$0.44	$0.56	54%	0.79	$259.56	$284.44
264/265	281/282	Nov 3	$0.47	$0.53	51%	0.89	$264.53	$281.47
257/258	284/285	Nov 27	$0.49	$0.51	49%	0.96	$257.51	$284.49
264/265	281/282	Nov 2	$0.45	$0.55	53%	0.82	$264.55	$281.45
257/258	284/285	Nov 20	$0.46	$0.54	52%	0.85	$257.54	$284.46
262/263	284/285	Nov 20	$0.52	$0.48	46%	1.08	$262.48	$284.52
258/259	284/285	Nov 27	$0.50	$0.50	48%	1.00	$258.50	$284.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$276.00	$277.00	Oct 22	$0.41	$0.59	94%	1.44
$276.00	$277.00	$278.00	Oct 22	$0.56	$0.44	98%	0.79
$277.00	$278.00	$279.00	Oct 23	$0.11	$0.89	23%	8.09
$279.00	$280.00	$281.00	Oct 26	$0.06	$0.94	14%	15.67
$276.00	$277.00	$278.00	Oct 26	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$276.00	$277.00	Oct 22	$0.32	$0.68	92%	2.12
$282.00	$285.00	$288.00	Oct 28	$0.14	$2.86	17%	20.43
$250.00	$255.00	$260.00	Nov 3	$0.10	$4.90	5%	49.00
$250.00	$255.00	$260.00	Nov 4	$0.12	$4.88	6%	40.67
$278.00	$279.00	$280.00	Oct 23	$0.07	$0.93	19%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-0.45, 391 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$268.00	1:2	Nov 2	-$0.45	$10.05
$240.00	$255.00	1:2	Nov 13	-$8.75	$6.25
$250.00	$260.00	1:2	Oct 23	-$6.82	$3.18
$274.00	$275.00	1:2	Oct 22	-$0.64	$0.36
$287.00	$290.00	1:2	Nov 5	-$0.10	$2.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$279.00	$278.00	1:2	Oct 22	-$0.63	$0.37
$286.00	$282.00	1:2	Oct 29	-$3.21	$0.79
$250.00	$240.00	1:2	Nov 4	-$0.03	$9.97
$260.00	$255.00	1:2	Nov 4	-$0.19	$4.81
$260.00	$255.00	1:2	Nov 3	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 found (best yield 2.87%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$277.00	Dec 4	$7.93	0.50	0.1%	2.87%	2.99%	17	--
$277.50	Dec 4	$7.65	0.49	0.3%	2.77%	3.07%	31	--
$278.00	Dec 4	$7.38	0.48	0.5%	2.67%	3.15%	23	--
$279.00	Dec 4	$6.83	0.47	0.8%	2.47%	3.31%	47	--
$280.00	Dec 4	$6.34	0.44	1.2%	2.29%	3.50%	6	--
$281.00	Dec 4	$5.85	0.42	1.6%	2.11%	3.68%	74	--
$282.00	Dec 4	$5.39	0.40	1.9%	1.95%	3.87%	32	--
$282.50	Dec 4	$5.17	0.39	2.1%	1.87%	3.98%	11	--
$277.00	Nov 27	$7.11	0.50	0.1%	2.57%	2.69%	29	107
$277.50	Nov 27	$6.83	0.48	0.3%	2.47%	2.77%	58	137

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 762,497

Total Puts 1,007,584

Put/Call Ratio 1.32

Net Difference -245,087

Prior's Put/Call Breakdown

Total Calls 986,807

Total Puts 1,100,721

Put/Call Ratio 1.12

Net Difference -113,914

Prior 7-Day Put/Call Summary

Total Calls 5,054,530

Total Puts 7,194,871

Average Put/Call Ratio 1.42

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