IWM - Options Database

IWM

iShares Russell 2000 ETF

$276.94 +0.43%

(10/26 15:10) ◀

Monday, October 26, 2026 (3:11pm)

▶ (10/26 15:15)

◀ 10/26 15:11 ▶

Option Volume

Detail

ℹ

Current (10/26) 1,130,298

Calls: 526,856 (47%)

Puts: 603,442 (53%)

Prior (10/23) 1,666,972

Calls: 597,492 (36%)

Puts: 1,069,480 (64%)

Current vs Prior -32.19%

Calls: -11.82% (Calls)

Puts: -43.58% (Puts)

Prior 7-Day Total 11,607,748

Calls: 4,449,805 (38%)

Puts: 7,157,943 (62%)

Prior 7-Day Average 1,934,624

Calls: 635,686 (38%)

Puts: 1,022,563 (62%)

Current vs Prior 7-Day Avg -41.58%

Calls: -17.12%

Puts: -40.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $120.37M

Calls: $54.45M (45%)

Puts: $65.92M (55%)

Prior (10/23) $177.87M

Calls: $63.19M (36%)

Puts: $114.68M (64%)

Current vs Prior -32.33%

Calls: -13.83%

Puts: -42.52%

Prior 7-Day Total $1.52B

Calls: $418.09M (27%)

Puts: $1.11B (73%)

Prior 7-Day Average $254.14M

Calls: $59.73M (27%)

Puts: $158.11M (73%)

Current vs Prior 7-Day Avg -52.64%

Calls: -8.84%

Puts: -58.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.15

Prior (10/23) 1.79

Current vs Prior -36.01%

Prior 7-Day Average 1.64

Current vs Prior 7-Day Avg -30.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 3,298,668

Calls: 1,041,433 (32%)

Puts: 2,257,235 (68%)

Prior (10/23) 3,481,132

Calls: 1,138,570 (33%)

Puts: 2,342,562 (67%)

Current vs Prior -5.24%

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 -6.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.43% | 0.93%0.43% | 1.58%2.14% | 3.15%4.43% | 6.35%

Prior 1.20% | 1.52%0.39% | 1.20%0.39% | 2.59%4.79% | 6.68%

Current vs Prior -64.01% | -39.07%+11.68% | +31.06%+450.93% | +21.60%-7.59% | -4.92%

Prior 7-Day Avg 1.11% | 1.45%0.61% | 1.39%1.14% | 2.65%1.98% | 5.53%

Current vs 7-Day Avg -60.84% | -36.00%-29.13% | +13.15%+88.05% | +18.68%+123.29% | +14.77%

Prior 7-Day Eod 1.20% | 1.52%0.39% | 1.20%0.39% | 2.59%4.79% | 6.68%

Current vs 7-Day Eod -64.01% | -39.07%+11.68% | +31.06%+450.93% | +21.60%-7.59% | -4.92%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.16% | 1.14%

Calls: 6.32% | 1.27%

Puts: 4.00% | 1.00%

Prior 8.98% | 1.25%

Calls: 9.64% | 1.08%

Puts: 8.33% | 1.41%

Current vs Prior -42.54% | -8.80%

Prior 7-Day Avg 4.74% | 2.02%

Calls: 5.20% | 2.01%

Puts: 4.28% | 2.03%

Current vs 7-Day Avg +8.90% | -43.70%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15. P/C ratio dropping 36% - sentiment shifting bullish. Put-heavy open interest (2,257,235 puts vs 1,041,433 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 BEARISH

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

📈 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 978 of results (avg 2.5%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$264.00	Oct 30	13.28	13.31	$13.30	0.2%	4	0.95	134
$272.00	Nov 20	9.35	9.38	$9.37	0.3%	126	0.64	11.4K
$284.00	Nov 20	2.91	2.92	$2.92	0.3%	1.5K	0.32	10.2K
$273.00	Nov 20	8.66	8.69	$8.68	0.3%	172	0.62	790
$269.00	Oct 30	8.62	8.65	$8.64	0.3%	75	0.86	179

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$286.00	Nov 20	10.67	10.71	$10.69	0.4%	100	0.73	423
$281.00	Nov 20	7.49	7.52	$7.51	0.4%	14	0.60	1.6K
$285.00	Nov 20	9.97	10.01	$9.99	0.4%	267	0.70	23.6K
$288.00	Nov 20	12.15	12.20	$12.18	0.4%	27	0.78	205
$284.00	Nov 20	9.30	9.34	$9.32	0.4%	7	0.68	215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.41, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.18	0.19	$0.19	5.3%	58.5K	0.44	1.7K
$276.00	Oct 26	0.92	0.98	$0.95	6.3%	10.7K	0.90	2.3K
$281.00	Oct 27	0.06	0.07	$0.07	14.3%	3.6K	0.06	669
$280.00	Oct 27	0.12	0.13	$0.13	7.7%	13.2K	0.11	1.5K
$279.00	Oct 27	0.26	0.27	$0.27	3.7%	7.9K	0.20	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.24	0.25	$0.25	4.0%	128.5K	0.56	1.4K
$273.00	Oct 27	0.11	0.12	$0.12	8.3%	1.6K	0.09	600
$272.00	Oct 27	0.07	0.08	$0.08	12.5%	1.2K	0.06	2.3K
$274.00	Oct 27	0.19	0.20	$0.20	5.0%	2.6K	0.14	1.8K
$275.00	Oct 27	0.34	0.35	$0.35	2.9%	3.5K	0.23	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 457 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 26	51.70	52.02	$51.86	0.6%	1	1.00	369
$230.00	Oct 26	46.71	47.03	$46.87	0.7%	--	1.00	261
$235.00	Oct 26	41.71	42.01	$41.86	0.7%	--	1.00	487
$240.00	Oct 26	36.71	37.01	$36.86	0.8%	--	1.00	146
$245.00	Oct 26	31.71	32.00	$31.86	0.9%	--	1.00	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 30	13.04	13.12	$13.08	0.6%	7	1.00	7
$300.00	Oct 30	22.97	23.31	$23.14	1.5%	1	1.00	1
$316.00	Oct 26	38.97	39.29	$39.13	0.8%	1	1.00	--
$317.00	Oct 26	39.87	40.29	$40.08	1.0%	1	1.00	--
$318.00	Oct 26	40.98	41.29	$41.14	0.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,143 active (total vol 1.1M, top 128.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 26	0.01	0.02	$0.02	50.0%	120.0K	0.05	4.2K
$279.00	Oct 26	0.01	0.02	$0.02	50.0%	78.2K	0.03	1.3K
$277.00	Oct 26	0.18	0.19	$0.19	5.3%	58.5K	0.44	1.7K
$280.00	Oct 26	0.00	0.01	$0.01	100.0%	46.8K	0.01	12.2K
$280.00	Oct 27	0.12	0.13	$0.13	7.7%	13.2K	0.11	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.24	0.25	$0.25	4.0%	128.5K	0.56	1.4K
$278.00	Oct 26	1.07	1.10	$1.09	2.8%	61.2K	0.95	1.2K
$262.00	Nov 20	1.68	1.71	$1.69	1.8%	48.4K	0.18	77.6K
$276.00	Oct 26	0.03	0.04	$0.04	25.0%	48.3K	0.10	2.6K
$264.00	Nov 20	1.96	1.99	$1.98	1.5%	40.3K	0.20	47.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 17.3%, max 29.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	23.3%	17.9%	29.7%	688	799
$272.50	Nov 6	Dec 4	21.9%	19.2%	14.3%	45	92
$282.50	Oct 30	Dec 4	21.5%	20.1%	6.7%	291	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	23.3%	17.9%	29.7%	2.6K	709
$272.50	Nov 6	Dec 4	21.9%	19.2%	14.3%	977	773
$282.50	Oct 30	Nov 27	21.5%	19.7%	8.9%	3	344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 17.52, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$296.00	Nov 27	$0.11	$0.89	$0.11	12%	8.09	$295.11
$300.00	$302.00	Dec 4	$0.15	$1.85	$0.15	9%	12.33	$300.15
$287.50	$288.00	Nov 27	$0.13	$0.37	$0.13	26%	2.85	$287.63
$296.00	$297.00	Dec 4	$0.13	$0.87	$0.13	14%	6.69	$296.13
$286.00	$287.00	Nov 3	$0.10	$0.90	$0.10	11%	9.00	$286.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Dec 4	$0.27	$4.73	$0.27	11%	17.52	$249.73
$250.00	$245.00	Nov 27	$0.22	$4.78	$0.22	9%	21.73	$249.78
$245.00	$240.00	Dec 4	$0.20	$4.80	$0.20	8%	24.00	$244.80
$240.00	$235.00	Dec 4	$0.14	$4.86	$0.14	6%	34.71	$239.86
$245.00	$240.00	Nov 27	$0.16	$4.84	$0.16	7%	30.25	$244.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 0.22, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$284.00	$290.00	Nov 9	$1.08	$1.08	$4.92	75%	0.22	$285.08
$290.00	$300.00	Nov 9	$0.38	$0.38	$9.62	90%	0.04	$290.38
$278.00	$279.00	Nov 4	$0.51	$0.51	$0.49	54%	1.04	$278.51
$287.00	$290.00	Nov 5	$0.29	$0.29	$2.71	87%	0.11	$287.29
$278.00	$279.00	Nov 20	$0.53	$0.53	$0.47	52%	1.13	$278.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$274.00	Oct 27	$0.15	$0.15	$0.85	77%	0.18	$274.85
$276.00	$275.00	Oct 27	$0.26	$0.26	$0.74	64%	0.35	$275.74
$273.00	$272.00	Oct 28	$0.17	$0.17	$0.83	78%	0.20	$272.83
$275.00	$274.00	Oct 28	$0.29	$0.29	$0.71	66%	0.41	$274.71
$269.00	$268.00	Oct 30	$0.11	$0.11	$0.89	86%	0.12	$268.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.03, cheapest $1.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.49	23.3%	21.8%
$272.50	Nov 6	Nov 13	$1.03	21.9%	20.8%
$277.00	Oct 26	Oct 27	$0.78	17.6%	17.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.30	23.3%	21.8%
$272.50	Nov 6	Nov 13	$0.85	21.9%	20.8%
$277.00	Oct 26	Oct 27	$0.75	17.6%	17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.16% of stock, avg 4.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.00	Oct 26	$0.19	$0.25	$0.44	$276.56	$277.44	0.16%
$276.00	Oct 26	$0.95	$0.04	$0.99	$275.01	$276.99	0.36%
$278.00	Oct 26	$0.02	$1.09	$1.11	$276.89	$279.11	0.40%
$275.00	Oct 26	$1.93	$0.02	$1.95	$273.05	$276.95	0.70%
$277.00	Oct 27	$0.97	$1.00	$1.97	$275.03	$278.97	0.71%
$279.00	Oct 26	$0.02	$2.12	$2.14	$276.86	$281.14	0.77%
$278.00	Oct 27	$0.54	$1.58	$2.12	$275.88	$280.12	0.77%
$276.00	Oct 27	$1.57	$0.61	$2.18	$273.82	$278.18	0.79%
$279.00	Oct 27	$0.27	$2.30	$2.57	$276.43	$281.57	0.93%
$275.00	Oct 27	$2.31	$0.35	$2.66	$272.34	$277.66	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$278.00	$276.00	Oct 26	$0.02	$0.04	$0.06	$275.94	$278.06
$281.00	$272.00	Oct 27	$0.07	$0.08	$0.15	$271.85	$281.15
$281.00	$273.00	Oct 27	$0.07	$0.12	$0.19	$272.81	$281.19
$280.00	$272.00	Oct 27	$0.13	$0.08	$0.21	$271.79	$280.21
$280.00	$273.00	Oct 27	$0.13	$0.12	$0.25	$272.75	$280.25
$281.00	$274.00	Oct 27	$0.07	$0.20	$0.27	$273.73	$281.27
$277.00	$276.00	Oct 26	$0.19	$0.04	$0.23	$275.77	$277.23
$280.00	$274.00	Oct 27	$0.13	$0.20	$0.33	$273.67	$280.33
$279.00	$272.00	Oct 27	$0.27	$0.08	$0.35	$271.65	$279.35
$279.00	$273.00	Oct 27	$0.27	$0.12	$0.39	$272.61	$279.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 1.63, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
272/273	282/283	Nov 6	$0.31	$0.19	36%	1.63	$272.69	$282.81
264/265	283/284	Nov 9	$0.44	$0.56	55%	0.79	$264.56	$283.44
259/260	284/285	Nov 20	$0.46	$0.54	52%	0.85	$259.54	$284.46
266/267	283/284	Nov 9	$0.47	$0.53	51%	0.89	$266.53	$283.47
258/259	284/285	Nov 27	$0.48	$0.52	50%	0.92	$258.52	$284.48
272/273	282/282	Nov 6	$0.31	$0.19	34%	1.63	$272.69	$282.31
261/262	284/285	Nov 27	$0.51	$0.49	47%	1.04	$261.49	$284.51
272/272	282/283	Nov 6	$0.29	$0.21	38%	1.38	$272.21	$282.79
259/260	283/284	Nov 20	$0.48	$0.52	50%	0.92	$259.52	$283.48
262/263	284/285	Nov 20	$0.49	$0.51	49%	0.96	$262.51	$284.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Nov 9	$0.34	$9.66	9%	28.41
$275.00	$276.00	$277.00	Oct 26	$0.22	$0.78	51%	3.55
$276.00	$277.00	$278.00	Oct 26	$0.59	$0.41	84%	0.69
$277.00	$278.00	$279.00	Oct 26	$0.17	$0.83	41%	4.88
$275.00	$276.00	$277.00	Oct 27	$0.14	$0.86	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 9	$0.25	$9.75	8%	39.00
$240.00	$250.00	$260.00	Nov 5	$0.19	$9.81	6%	51.63
$275.00	$276.00	$277.00	Oct 26	$0.19	$0.81	52%	4.26
$230.00	$240.00	$250.00	Nov 9	$0.07	$9.93	3%	141.86
$276.00	$277.00	$278.00	Oct 26	$0.63	$0.37	84%	0.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 425 found (best net $-1.92, 413 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Oct 28	-$1.92	$13.08
$245.00	$257.50	1:2	Oct 26	-$6.88	$5.62
$240.00	$255.00	1:2	Nov 13	-$8.62	$6.38
$277.00	$278.00	1:2	Oct 27	-$0.11	$0.89
$278.00	$279.00	1:2	Oct 27	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Oct 30	-$3.02	$6.98
$300.00	$290.00	1:2	Oct 28	-$3.04	$6.96
$291.00	$282.00	1:2	Dec 4	-$2.99	$6.01
$279.00	$278.00	1:2	Oct 26	-$0.06	$0.94
$285.00	$281.00	1:2	Nov 4	-$2.76	$1.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.74%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$277.00	Dec 4	$7.58	0.51	0.0%	2.74%	2.76%	2	64
$277.50	Dec 4	$7.29	0.49	0.2%	2.63%	2.83%	15	49
$278.00	Dec 4	$7.01	0.49	0.4%	2.53%	2.91%	13	66
$279.00	Dec 4	$6.48	0.47	0.7%	2.34%	3.08%	19	62
$280.00	Dec 4	$5.98	0.45	1.1%	2.16%	3.26%	21	10
$281.00	Dec 4	$5.48	0.42	1.5%	1.98%	3.44%	2	90
$282.00	Dec 4	$5.02	0.40	1.8%	1.81%	3.64%	--	41
$282.50	Dec 4	$4.82	0.39	2.0%	1.74%	3.75%	27	16
$283.00	Dec 4	$4.58	0.38	2.2%	1.65%	3.84%	--	26
$277.00	Nov 27	$6.75	0.51	0.0%	2.44%	2.46%	26	103

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 526,856

Total Puts 603,442

Put/Call Ratio 1.15

Net Difference -76,586

Prior's Put/Call Breakdown

Total Calls 597,492

Total Puts 1,069,480

Put/Call Ratio 1.79

Net Difference -471,988

Prior 7-Day Put/Call Summary

Total Calls 4,449,805

Total Puts 7,157,943

Average Put/Call Ratio 1.64

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