IWM - Options Database

IWM

iShares Russell 2000 ETF

$275.75 -0.33%

$275.93 (+0.07%)🌙

as of 10/23 06:02 PM

(10/23 15:56) ◀

Friday, October 23, 2026 (6:02pm)

▶ (10/26 09:35)

◀ 10/23 18:02 ▶

Option Volume

Detail

ℹ

Current (10/23) 1,666,972

Calls: 597,492 (36%)

Puts: 1,069,480 (64%)

Prior (10/22) 1,770,081

Calls: 762,497 (43%)

Puts: 1,007,584 (57%)

Current vs Prior -5.83%

Calls: -21.64% (Calls)

Puts: +6.14% (Puts)

Prior 7-Day Total 11,314,272

Calls: 4,324,731 (38%)

Puts: 6,989,541 (62%)

Prior 7-Day Average 1,885,712

Calls: 617,818 (38%)

Puts: 998,505 (62%)

Current vs Prior 7-Day Avg -11.60%

Calls: -3.29%

Puts: +7.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $177.87M

Calls: $63.19M (36%)

Puts: $114.68M (64%)

Prior (10/22) $174.90M

Calls: $104.77M (60%)

Puts: $70.13M (40%)

Current vs Prior +1.70%

Calls: -39.69%

Puts: +63.54%

Prior 7-Day Total $1.49B

Calls: $407.81M (27%)

Puts: $1.08B (73%)

Prior 7-Day Average $248.17M

Calls: $58.26M (27%)

Puts: $154.46M (73%)

Current vs Prior 7-Day Avg -28.33%

Calls: +8.46%

Puts: -25.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.79

Prior (10/22) 1.32

Current vs Prior +35.46%

Prior 7-Day Average 1.66

Current vs Prior 7-Day Avg +7.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 3,481,132

Calls: 1,138,570 (33%)

Puts: 2,342,562 (67%)

Prior (10/22) 3,423,670

Calls: 1,132,410 (33%)

Puts: 2,291,260 (67%)

Current vs Prior +1.68%

Prior 7-Day Total 21,133,834

Calls: 7,073,439 (33%)

Puts: 14,060,395 (67%)

Prior 7-Day Average 3,522,305

Calls: 1,178,906 (33%)

Puts: 2,343,399 (67%)

Current vs Prior 7-Day Avg -1.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.39% | 1.20%0.39% | 1.20%0.39% | 2.59%4.79% | 6.68%

Prior 1.13% | 1.56%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%

Current vs Prior +6.42% | -2.23%-65.70% | -22.71%-65.70% | -7.32%-0.94% | +0.17%

Prior 7-Day Avg 1.09% | 1.44%0.66% | 1.43%1.29% | 2.67%1.42% | 5.30%

Current vs 7-Day Avg +10.75% | +6.11%-40.85% | -15.96%-69.84% | -2.87%+237.13% | +25.92%

Prior 7-Day Eod 0.44% | 1.21%1.13% | 1.56%1.13% | 2.79%4.84% | 6.67%

Current vs 7-Day Eod +176.76% | +25.41%-65.70% | -22.71%-65.70% | -7.32%-0.94% | +0.17%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.98% | 1.25%

Calls: 9.64% | 1.08%

Puts: 8.33% | 1.41%

Prior 7.39% | 1.14%

Calls: 10.59% | 1.28%

Puts: 4.20% | 1.00%

Current vs Prior +21.52% | +9.65%

Prior 7-Day Avg 3.60% | 2.02%

Calls: 4.31% | 2.20%

Puts: 3.47% | 2.16%

Current vs 7-Day Avg +149.68% | -38.07%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($114.68M). Extreme bearish P/C ratio of 1.79 - heavy put buying. P/C ratio rising 35% - increased hedging/bearish positioning. Put-heavy open interest (2,342,562 puts vs 1,138,570 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 BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 957 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	10.52	10.56	$10.54	0.4%	1.7K	0.65	3.6K
$252.00	Dec 4	26.66	26.78	$26.72	0.4%	5	0.86	--
$271.00	Nov 20	9.81	9.86	$9.84	0.5%	666	0.63	5.1K
$253.00	Nov 20	24.81	24.94	$24.88	0.5%	13	0.88	51
$253.00	Dec 4	25.76	25.90	$25.83	0.5%	1	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$276.00	Nov 20	5.95	5.98	$5.97	0.5%	1.3K	0.49	2.3K
$275.00	Nov 20	5.54	5.57	$5.56	0.5%	14.8K	0.47	54.8K
$272.00	Oct 30	1.78	1.79	$1.79	0.6%	3.2K	0.32	19.5K
$278.00	Nov 20	6.87	6.91	$6.89	0.6%	359	0.54	1.7K
$271.00	Nov 20	4.13	4.16	$4.14	0.7%	80	0.37	5.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$276.00	Oct 23	0.05	0.06	$0.06	16.7%	117.3K	0.36	8.6K
$275.00	Oct 23	0.87	0.99	$0.93	12.9%	57.0K	0.95	5.4K
$281.00	Oct 26	0.10	0.12	$0.11	18.2%	2.3K	0.07	1.9K
$282.00	Oct 26	0.06	0.07	$0.07	14.3%	34.6K	0.04	1.8K
$280.00	Oct 26	0.18	0.19	$0.19	5.3%	12.7K	0.11	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 26	0.12	0.13	$0.13	7.7%	9.8K	0.07	3.4K
$269.00	Oct 26	0.08	0.09	$0.09	11.1%	4.5K	0.05	5.3K
$271.00	Oct 26	0.18	0.19	$0.19	5.3%	4.1K	0.10	2.0K
$272.00	Oct 26	0.27	0.29	$0.28	7.1%	4.7K	0.14	1.6K
$268.00	Oct 26	0.06	0.07	$0.07	14.3%	1.4K	0.04	997

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 23	35.62	36.11	$35.86	1.4%	--	1.00	19
$245.00	Oct 23	30.62	31.11	$30.87	1.6%	23	1.00	23
$250.00	Oct 23	25.62	26.11	$25.87	1.9%	50	1.00	53
$254.00	Oct 23	21.62	22.11	$21.87	2.2%	12	1.00	--
$256.00	Oct 23	19.62	20.11	$19.87	2.5%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$316.00	Oct 23	39.88	40.38	$40.13	1.2%	2	1.00	--
$319.00	Oct 23	42.88	43.38	$43.13	1.2%	9	1.00	--
$320.00	Oct 23	43.89	44.38	$44.14	1.1%	9	1.00	--
$321.00	Oct 23	44.88	45.38	$45.13	1.1%	1	1.00	--
$322.00	Oct 23	45.89	46.38	$46.14	1.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,138 active (total vol 1.7M, top 121.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$276.00	Oct 23	0.05	0.06	$0.06	16.7%	117.3K	0.36	8.6K
$277.00	Oct 23	0.01	0.02	$0.02	50.0%	74.7K	0.05	6.4K
$275.00	Oct 23	0.87	0.99	$0.93	12.9%	57.0K	0.95	5.4K
$278.00	Oct 23	0.00	0.01	$0.01	100.0%	39.0K	0.01	6.6K
$282.00	Oct 26	0.06	0.07	$0.07	14.3%	34.6K	0.04	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 23	0.01	0.02	$0.02	50.0%	121.7K	0.06	12.6K
$273.00	Oct 23	0.00	0.01	$0.01	100.0%	107.7K	0.01	17.5K
$274.00	Oct 23	0.00	0.01	$0.01	100.0%	89.2K	0.02	5.6K
$260.00	Nov 20	1.89	1.92	$1.90	1.6%	76.7K	0.18	99.6K
$261.00	Nov 20	2.02	2.06	$2.04	2.0%	72.4K	0.19	50.8K

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 6.6%, max 11.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Nov 6	Nov 27	21.7%	19.5%	11.5%	55	98
$277.50	Oct 30	Dec 4	21.8%	21.6%	0.9%	814	812

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Nov 6	Dec 4	21.7%	19.5%	11.5%	42	770
$277.50	Oct 30	Nov 27	21.8%	21.3%	2.4%	23	736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 0.69, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$296.00	$297.00	Dec 4	$0.12	$0.88	$0.12	14%	7.33	$296.12
$306.00	$309.00	Dec 4	$0.10	$2.90	$0.10	5%	29.00	$306.10
$294.00	$295.00	Nov 27	$0.12	$0.88	$0.12	14%	7.33	$294.12
$298.00	$299.00	Dec 4	$0.10	$0.90	$0.10	11%	9.00	$298.10
$295.00	$296.00	Nov 27	$0.11	$0.89	$0.11	12%	8.09	$295.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$289.00	$287.50	Nov 6	$0.89	$0.61	$0.89	88%	0.69	$288.11
$250.00	$245.00	Nov 27	$0.28	$4.72	$0.28	11%	16.86	$249.72
$245.00	$240.00	Dec 4	$0.24	$4.76	$0.24	10%	19.83	$244.76
$250.00	$245.00	Dec 4	$0.35	$4.65	$0.35	12%	13.29	$249.65
$245.00	$240.00	Nov 27	$0.20	$4.80	$0.20	8%	24.00	$244.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 0.03, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Nov 5	$0.33	$0.33	$9.67	92%	0.03	$290.33
$290.00	$296.00	Nov 4	$0.23	$0.23	$5.77	93%	0.04	$290.23
$283.00	$285.00	Dec 4	$0.77	$0.77	$1.23	63%	0.63	$283.77
$276.00	$277.00	Nov 13	$0.57	$0.57	$0.43	50%	1.33	$276.57
$276.00	$277.00	Nov 27	$0.57	$0.57	$0.43	49%	1.33	$276.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$273.00	$272.00	Oct 26	$0.16	$0.16	$0.84	79%	0.19	$272.84
$274.00	$273.00	Oct 26	$0.22	$0.22	$0.78	71%	0.28	$273.78
$273.00	$272.00	Oct 27	$0.21	$0.21	$0.79	73%	0.27	$272.79
$263.00	$262.50	Dec 4	$0.11	$0.11	$0.39	75%	0.28	$262.89
$271.00	$270.00	Oct 27	$0.11	$0.11	$0.89	84%	0.12	$270.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.16, cheapest $0.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$1.01	21.7%	21.0%
$277.50	Oct 30	Nov 6	$1.40	21.8%	21.9%
$276.00	Oct 23	Oct 26	$1.29	11.0%	14.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Nov 6	Nov 13	$0.82	21.7%	21.0%
$277.50	Oct 30	Nov 6	$1.21	21.8%	21.9%
$276.00	Oct 23	Oct 26	$1.24	11.0%	14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 400 found (cheapest 0.07% of stock, avg 4.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$276.00	Oct 23	$0.06	$0.14	$0.20	$275.80	$276.20	0.07%
$275.00	Oct 23	$0.93	$0.02	$0.95	$274.05	$275.95	0.34%
$277.00	Oct 23	$0.02	$1.14	$1.16	$275.84	$278.16	0.42%
$274.00	Oct 23	$1.96	$0.01	$1.97	$272.03	$275.97	0.71%
$278.00	Oct 23	$0.01	$2.13	$2.14	$275.86	$280.14	0.78%
$276.00	Oct 26	$1.35	$1.38	$2.73	$273.27	$278.73	0.99%
$277.00	Oct 26	$0.89	$1.92	$2.81	$274.19	$279.81	1.02%
$275.00	Oct 26	$1.94	$0.96	$2.90	$272.10	$277.90	1.05%
$279.00	Oct 23	$0.01	$2.98	$2.99	$276.01	$281.99	1.08%
$273.00	Oct 23	$3.03	$0.01	$3.04	$269.96	$276.04	1.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.00	$275.00	Oct 23	$0.02	$0.02	$0.04	$274.96	$277.04
$276.00	$275.00	Oct 23	$0.06	$0.02	$0.08	$274.92	$276.08
$280.00	$271.00	Oct 26	$0.19	$0.19	$0.38	$270.62	$280.38
$280.00	$272.00	Oct 26	$0.19	$0.28	$0.47	$271.53	$280.47
$279.00	$271.00	Oct 26	$0.32	$0.19	$0.51	$270.49	$279.51
$279.00	$272.00	Oct 26	$0.32	$0.28	$0.60	$271.40	$279.60
$280.00	$273.00	Oct 26	$0.19	$0.44	$0.63	$272.37	$280.63
$279.00	$273.00	Oct 26	$0.32	$0.44	$0.76	$272.24	$279.76
$280.00	$271.00	Oct 27	$0.41	$0.42	$0.83	$270.17	$280.83
$278.00	$271.00	Oct 26	$0.55	$0.19	$0.74	$270.26	$278.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 1.17, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
268/268	282/282	Nov 6	$0.27	$0.23	44%	1.17	$267.73	$282.27
256/257	283/284	Nov 20	$0.47	$0.53	52%	0.89	$256.53	$283.47
255/256	283/284	Nov 27	$0.49	$0.51	50%	0.96	$255.51	$283.49
258/259	283/284	Nov 20	$0.49	$0.51	50%	0.96	$258.51	$283.49
260/261	283/284	Nov 20	$0.51	$0.49	47%	1.04	$260.49	$283.51
268/268	282/283	Nov 6	$0.25	$0.25	46%	1.00	$267.75	$282.75
261/262	283/284	Nov 20	$0.52	$0.48	46%	1.08	$261.48	$283.52
256/257	283/284	Nov 27	$0.49	$0.51	49%	0.96	$256.51	$283.49
266/267	281/282	Nov 2	$0.44	$0.56	53%	0.79	$266.56	$281.44
258/259	283/284	Nov 13	$0.43	$0.57	54%	0.75	$258.57	$283.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$274.00	$275.00	$276.00	Oct 23	$0.16	$0.84	64%	5.25
$274.00	$275.00	$276.00	Oct 26	$0.09	$0.91	22%	10.11
$274.00	$275.00	$276.00	Oct 27	$0.07	$0.93	17%	13.29
$272.00	$273.00	$274.00	Oct 27	$0.05	$0.95	13%	19.00
$279.00	$280.00	$281.00	Oct 28	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$274.00	$275.00	$276.00	Oct 23	$0.11	$0.89	63%	8.09
$240.00	$250.00	$260.00	Nov 5	$0.30	$9.70	9%	32.33
$230.00	$240.00	$250.00	Nov 5	$0.08	$9.92	3%	124.00
$240.00	$245.00	$250.00	Nov 27	$0.08	$4.92	4%	61.50
$240.00	$245.00	$250.00	Nov 13	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 414 found (best net $-0.94, 400 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Oct 26	-$0.94	$14.06
$260.00	$266.00	1:2	Oct 27	-$4.22	$1.78
$287.00	$290.00	1:2	Nov 5	-$0.03	$2.97
$273.00	$274.00	1:2	Oct 23	-$0.89	$0.11
$278.00	$279.00	1:2	Oct 26	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$288.00	1:2	Oct 30	-$5.25	$1.75
$278.00	$277.00	1:2	Oct 23	-$0.15	$0.85
$286.00	$282.00	1:2	Oct 29	-$3.25	$0.75
$290.00	$282.50	1:2	Dec 4	-$5.18	$2.32
$250.00	$240.00	1:2	Nov 5	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 244 found (best yield 2.92%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$276.00	Dec 4	$8.06	0.51	0.1%	2.92%	3.01%	44	18
$277.00	Dec 4	$7.50	0.48	0.5%	2.72%	3.17%	78	16
$277.50	Dec 4	$7.20	0.48	0.6%	2.61%	3.25%	52	25
$278.00	Dec 4	$6.92	0.47	0.8%	2.51%	3.33%	60	19
$279.00	Dec 4	$6.43	0.45	1.2%	2.33%	3.51%	18	44
$280.00	Dec 4	$5.94	0.43	1.5%	2.15%	3.70%	12	6
$281.00	Dec 4	$5.46	0.41	1.9%	1.98%	3.88%	17	74
$282.00	Dec 4	$5.03	0.39	2.3%	1.82%	4.09%	38	21
$282.50	Dec 4	$4.81	0.38	2.5%	1.74%	4.19%	5	11
$276.00	Nov 27	$7.20	0.51	0.1%	2.61%	2.70%	38	135

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 597,492

Total Puts 1,069,480

Put/Call Ratio 1.79

Net Difference -471,988

Prior's Put/Call Breakdown

Total Calls 762,497

Total Puts 1,007,584

Put/Call Ratio 1.32

Net Difference -245,087

Prior 7-Day Put/Call Summary

Total Calls 4,324,731

Total Puts 6,989,541

Average Put/Call Ratio 1.66

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