IWM - Options Database

IWM

iShares Russell 2000 ETF

$277.08 +0.48%

(10/26 15:15) ◀

Monday, October 26, 2026 (3:16pm)

▶ (10/26 15:20)

◀ 10/26 15:16 ▶

Option Volume

Detail

ℹ

Current (10/26) 1,143,000

Calls: 533,648 (47%)

Puts: 609,352 (53%)

Prior (10/23) 1,666,972

Calls: 597,492 (36%)

Puts: 1,069,480 (64%)

Current vs Prior -31.43%

Calls: -10.69% (Calls)

Puts: -43.02% (Puts)

Prior 7-Day Total 12,738,046

Calls: 4,976,661 (39%)

Puts: 7,761,385 (61%)

Prior 7-Day Average 1,819,720

Calls: 710,951 (39%)

Puts: 1,108,769 (61%)

Current vs Prior 7-Day Avg -37.19%

Calls: -24.94%

Puts: -45.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $119.44M

Calls: $56.52M (47%)

Puts: $62.92M (53%)

Prior (10/23) $177.87M

Calls: $63.19M (36%)

Puts: $114.68M (64%)

Current vs Prior -32.85%

Calls: -10.55%

Puts: -45.14%

Prior 7-Day Total $1.65B

Calls: $472.54M (29%)

Puts: $1.17B (71%)

Prior 7-Day Average $235.03M

Calls: $67.51M (29%)

Puts: $167.53M (71%)

Current vs Prior 7-Day Avg -49.18%

Calls: -16.28%

Puts: -62.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.14

Prior (10/23) 1.79

Current vs Prior -36.21%

Prior 7-Day Average 1.57

Current vs Prior 7-Day Avg -27.39%

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 24,432,502

Calls: 8,114,872 (33%)

Puts: 16,317,630 (67%)

Prior 7-Day Average 3,490,357

Calls: 1,159,267 (33%)

Puts: 2,331,090 (67%)

Current vs Prior 7-Day Avg -5.49%

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% | 0.90%0.43% | 1.54%2.01% | 3.01%4.38% | 6.30%

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

Current vs Prior -64.33% | -41.24%+10.70% | +28.30%+419.05% | +16.25%-8.62% | -5.67%

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 -61.19% | -38.27%-29.75% | +10.76%+77.17% | +13.46%+120.81% | +13.86%

Prior 7-Day Eod 0.43% | 0.93%0.39% | 1.20%0.39% | 2.59%4.79% | 6.68%

Current vs 7-Day Eod -0.88% | -3.55%+10.70% | +28.30%+419.05% | +16.25%-8.62% | -5.67%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.13% | 1.18%

Calls: 4.00% | 0.98%

Puts: 4.26% | 1.37%

Prior 8.98% | 1.25%

Calls: 9.64% | 1.08%

Puts: 8.33% | 1.41%

Current vs Prior -54.01% | -5.60%

Prior 7-Day Avg 4.80% | 1.90%

Calls: 5.20% | 2.01%

Puts: 4.28% | 2.03%

Current vs 7-Day Avg -13.93% | -37.85%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. 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 986 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$269.00	Oct 30	8.75	8.78	$8.77	0.3%	75	0.86	179
$266.00	Oct 30	11.51	11.55	$11.53	0.3%	19	0.92	90
$266.00	Nov 20	14.04	14.09	$14.07	0.4%	46	0.77	466
$269.00	Oct 28	8.29	8.32	$8.31	0.4%	37	0.92	278
$264.00	Oct 30	13.41	13.46	$13.44	0.4%	11	0.95	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 28	2.31	2.32	$2.32	0.4%	3.2K	0.57	213
$280.00	Nov 20	6.86	6.89	$6.88	0.4%	1.1K	0.57	36.9K
$274.00	Nov 20	4.28	4.30	$4.29	0.5%	482	0.41	1.8K
$288.00	Nov 20	12.02	12.08	$12.05	0.5%	27	0.78	205
$290.00	Nov 20	13.61	13.68	$13.65	0.5%	53	0.82	19.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.39, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.24	0.25	$0.25	4.0%	60.5K	0.55	1.7K
$281.00	Oct 27	0.06	0.07	$0.07	14.3%	3.6K	0.06	669
$280.00	Oct 27	0.13	0.14	$0.14	7.1%	13.3K	0.12	1.5K
$279.00	Oct 27	0.28	0.29	$0.29	3.4%	8.2K	0.21	1.3K
$278.00	Oct 27	0.56	0.57	$0.56	1.8%	9.5K	0.35	842

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.16	0.17	$0.17	5.9%	129.9K	0.45	1.4K
$278.00	Oct 26	0.92	0.96	$0.94	4.3%	61.4K	0.92	1.2K
$273.00	Oct 27	0.10	0.11	$0.11	9.1%	1.6K	0.08	600
$274.00	Oct 27	0.17	0.18	$0.18	5.6%	2.6K	0.13	1.8K
$275.00	Oct 27	0.30	0.32	$0.31	6.5%	3.5K	0.21	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 459 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 26	51.82	52.27	$52.05	0.9%	1	1.00	369
$230.00	Oct 26	46.83	47.26	$47.05	0.9%	--	1.00	261
$235.00	Oct 26	41.82	42.29	$42.06	1.1%	--	1.00	487
$240.00	Oct 26	36.83	37.23	$37.03	1.1%	--	1.00	146
$245.00	Oct 26	31.82	32.27	$32.05	1.4%	--	1.00	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 30	12.88	12.97	$12.93	0.7%	7	1.00	7
$300.00	Oct 30	22.77	23.18	$22.98	1.8%	1	1.00	1
$316.00	Oct 26	38.73	39.18	$38.96	1.2%	1	1.00	--
$317.00	Oct 26	39.73	40.17	$39.95	1.1%	1	1.00	--
$318.00	Oct 26	40.73	41.18	$40.96	1.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,143 active (total vol 1.1M, top 129.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 26	0.02	0.03	$0.03	33.3%	121.6K	0.08	4.2K
$279.00	Oct 26	0.01	0.02	$0.02	50.0%	78.2K	0.04	1.3K
$277.00	Oct 26	0.24	0.25	$0.25	4.0%	60.5K	0.55	1.7K
$280.00	Oct 26	0.00	0.01	$0.01	100.0%	46.9K	0.01	12.2K
$280.00	Oct 27	0.13	0.14	$0.14	7.1%	13.3K	0.12	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.16	0.17	$0.17	5.9%	129.9K	0.45	1.4K
$278.00	Oct 26	0.92	0.96	$0.94	4.3%	61.4K	0.92	1.2K
$276.00	Oct 26	0.02	0.03	$0.03	33.3%	49.4K	0.07	2.6K
$262.00	Nov 20	1.64	1.66	$1.65	1.2%	48.4K	0.17	77.6K
$264.00	Nov 20	1.92	1.94	$1.93	1.0%	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 17.4%, max 29.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	23.3%	17.9%	29.8%	723	799
$272.50	Nov 6	Dec 4	21.9%	19.1%	14.2%	47	92
$282.50	Oct 30	Dec 4	21.5%	20.1%	7.0%	292	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%	29.8%	2.9K	709
$272.50	Nov 6	Dec 4	21.9%	19.1%	14.2%	977	773
$282.50	Oct 30	Nov 27	21.5%	19.7%	9.2%	3	344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 18.23, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.00	$298.00	Dec 4	$0.11	$0.89	$0.11	12%	8.09	$297.11
$300.00	$302.00	Dec 4	$0.15	$1.85	$0.15	9%	12.33	$300.15
$292.00	$292.50	Dec 4	$0.10	$0.40	$0.10	20%	4.00	$292.10
$285.00	$286.00	Nov 2	$0.11	$0.89	$0.11	13%	8.09	$285.11
$294.00	$295.00	Nov 27	$0.13	$0.87	$0.13	14%	6.69	$294.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Dec 4	$0.26	$4.74	$0.26	10%	18.23	$249.74
$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
$245.00	$240.00	Nov 27	$0.15	$4.85	$0.15	7%	32.33	$244.85
$240.00	$235.00	Dec 4	$0.14	$4.86	$0.14	6%	34.71	$239.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 0.22, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$284.00	$290.00	Nov 9	$1.09	$1.09	$4.91	74%	0.22	$285.09
$290.00	$300.00	Nov 9	$0.40	$0.40	$9.60	90%	0.04	$290.40
$279.00	$280.00	Nov 27	$0.52	$0.52	$0.48	54%	1.08	$279.52
$287.00	$290.00	Nov 5	$0.30	$0.30	$2.70	87%	0.11	$287.30
$279.00	$280.00	Nov 20	$0.51	$0.51	$0.49	54%	1.04	$279.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$277.00	$276.00	Oct 26	$0.14	$0.14	$0.86	55%	0.16	$276.86
$276.00	$275.00	Oct 27	$0.24	$0.24	$0.76	67%	0.32	$275.76
$273.00	$272.00	Oct 28	$0.16	$0.16	$0.84	80%	0.19	$272.84
$274.00	$273.00	Oct 28	$0.21	$0.21	$0.79	74%	0.27	$273.79
$275.00	$274.00	Oct 27	$0.13	$0.13	$0.87	79%	0.15	$274.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $0.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.00	Oct 26	Oct 27	$0.77	17.9%	16.2%
$277.50	Oct 30	Nov 6	$1.47	23.3%	21.8%
$272.50	Nov 6	Nov 13	$1.02	21.9%	20.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.00	Oct 26	Oct 27	$0.75	17.9%	16.2%
$277.50	Oct 30	Nov 6	$1.28	23.3%	21.8%
$272.50	Nov 6	Nov 13	$0.85	21.9%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.15% of stock, avg 4.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.00	Oct 26	$0.25	$0.17	$0.42	$276.58	$277.42	0.15%
$278.00	Oct 26	$0.03	$0.94	$0.97	$277.03	$278.97	0.35%
$276.00	Oct 26	$1.07	$0.03	$1.10	$274.90	$277.10	0.40%
$277.00	Oct 27	$1.02	$0.92	$1.94	$275.06	$278.94	0.70%
$279.00	Oct 26	$0.02	$1.96	$1.98	$277.02	$280.98	0.71%
$278.00	Oct 27	$0.56	$1.46	$2.02	$275.98	$280.02	0.73%
$275.00	Oct 26	$2.06	$0.02	$2.08	$272.92	$277.08	0.75%
$276.00	Oct 27	$1.65	$0.55	$2.20	$273.80	$278.20	0.79%
$279.00	Oct 27	$0.29	$2.17	$2.46	$276.54	$281.46	0.89%
$275.00	Oct 27	$2.42	$0.31	$2.73	$272.27	$277.73	0.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.02% of stock, avg 2.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$278.00	$276.00	Oct 26	$0.03	$0.03	$0.06	$275.94	$278.06
$281.00	$273.00	Oct 27	$0.07	$0.11	$0.18	$272.82	$281.18
$280.00	$273.00	Oct 27	$0.14	$0.11	$0.25	$272.75	$280.25
$281.00	$274.00	Oct 27	$0.07	$0.18	$0.25	$273.75	$281.25
$278.00	$277.00	Oct 26	$0.03	$0.17	$0.20	$276.80	$278.20
$280.00	$274.00	Oct 27	$0.14	$0.18	$0.32	$273.68	$280.32
$279.00	$273.00	Oct 27	$0.29	$0.11	$0.40	$272.60	$279.40
$281.00	$275.00	Oct 27	$0.07	$0.31	$0.38	$274.62	$281.38
$280.00	$275.00	Oct 27	$0.14	$0.31	$0.45	$274.55	$280.45
$279.00	$274.00	Oct 27	$0.29	$0.18	$0.47	$273.53	$279.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 1.63, avg credit $0.45)

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
258/259	284/285	Nov 20	$0.45	$0.55	53%	0.82	$258.55	$284.45
260/261	284/285	Nov 20	$0.47	$0.53	51%	0.89	$260.53	$284.47
258/259	285/286	Nov 20	$0.42	$0.58	56%	0.72	$258.58	$285.42
257/258	284/285	Nov 27	$0.47	$0.53	51%	0.89	$257.53	$284.47
260/261	284/285	Nov 13	$0.41	$0.59	57%	0.69	$260.59	$284.41
272/272	282/283	Nov 6	$0.29	$0.21	38%	1.38	$272.21	$282.79
260/261	283/284	Nov 13	$0.44	$0.56	54%	0.79	$260.56	$283.44
260/261	285/286	Nov 20	$0.44	$0.56	54%	0.79	$260.56	$285.44
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. 132 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Nov 9	$0.37	$9.63	10%	26.03
$277.00	$278.00	$279.00	Oct 26	$0.21	$0.79	52%	3.76
$276.00	$277.00	$278.00	Oct 26	$0.60	$0.40	84%	0.67
$275.00	$276.00	$277.00	Oct 26	$0.17	$0.83	40%	4.88
$274.00	$275.00	$276.00	Oct 27	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 9	$0.23	$9.77	8%	42.48
$240.00	$250.00	$260.00	Nov 5	$0.18	$9.82	6%	54.56
$275.00	$276.00	$277.00	Oct 26	$0.13	$0.87	41%	6.69
$230.00	$240.00	$250.00	Nov 9	$0.07	$9.93	3%	141.86
$277.00	$278.00	$279.00	Oct 26	$0.25	$0.75	52%	3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 427 found (best net $-2.12, 415 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Oct 28	-$2.12	$12.88
$245.00	$257.50	1:2	Oct 26	-$7.05	$5.45
$240.00	$255.00	1:2	Nov 13	-$8.71	$6.29
$275.00	$276.00	1:2	Oct 26	-$0.08	$0.92
$277.00	$278.00	1:2	Oct 27	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Oct 30	-$2.88	$7.12
$300.00	$290.00	1:2	Oct 28	-$2.92	$7.08
$291.00	$282.00	1:2	Dec 4	-$2.90	$6.10
$285.00	$281.00	1:2	Nov 4	-$2.65	$1.35
$277.00	$276.00	1:2	Oct 27	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.66%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$277.50	Dec 4	$7.36	0.50	0.1%	2.66%	2.81%	15	49
$278.00	Dec 4	$7.08	0.49	0.3%	2.56%	2.89%	13	66
$279.00	Dec 4	$6.54	0.47	0.7%	2.36%	3.05%	19	62
$280.00	Dec 4	$6.02	0.45	1.1%	2.17%	3.23%	21	10
$281.00	Dec 4	$5.53	0.43	1.4%	2.00%	3.41%	2	90
$282.00	Dec 4	$5.07	0.41	1.8%	1.83%	3.61%	--	41
$282.50	Dec 4	$4.86	0.39	2.0%	1.75%	3.71%	28	16
$283.00	Dec 4	$4.64	0.38	2.1%	1.67%	3.81%	--	26
$277.50	Nov 27	$6.53	0.50	0.1%	2.36%	2.51%	18	164
$284.00	Dec 4	$4.23	0.36	2.5%	1.53%	4.02%	16	9

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 533,648

Total Puts 609,352

Put/Call Ratio 1.14

Net Difference -75,704

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 4,976,661

Total Puts 7,761,385

Average Put/Call Ratio 1.57

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