IWM - Options Database

IWM

iShares Russell 2000 ETF

$276.99 +0.45%

$276.81 (-0.06%)🌙

as of 10/26 06:07 PM

(10/26 16:20) ◀

Monday, October 26, 2026 (6:07pm)

▶ (10/27 09:35)

◀ 10/26 18:07 ▶

Option Volume

Detail

ℹ

Current (10/26) 1,354,892

Calls: 610,982 (45%)

Puts: 743,910 (55%)

Prior (10/23) 1,666,972

Calls: 597,492 (36%)

Puts: 1,069,480 (64%)

Current vs Prior -18.72%

Calls: +2.26% (Calls)

Puts: -30.44% (Puts)

Prior 7-Day Total 10,519,423

Calls: 4,216,603 (40%)

Puts: 6,302,820 (60%)

Prior 7-Day Average 1,753,237

Calls: 602,371 (40%)

Puts: 900,402 (60%)

Current vs Prior 7-Day Avg -22.72%

Calls: +1.43%

Puts: -17.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $142.72M

Calls: $58.37M (41%)

Puts: $84.34M (59%)

Prior (10/23) $177.87M

Calls: $63.19M (36%)

Puts: $114.68M (64%)

Current vs Prior -19.76%

Calls: -7.62%

Puts: -26.46%

Prior 7-Day Total $1.18B

Calls: $423.70M (36%)

Puts: $755.83M (64%)

Prior 7-Day Average $196.59M

Calls: $60.53M (36%)

Puts: $107.98M (64%)

Current vs Prior 7-Day Avg -27.40%

Calls: -3.56%

Puts: -21.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.22

Prior (10/23) 1.79

Current vs Prior -31.98%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -19.68%

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 20,207,307

Calls: 6,633,961 (33%)

Puts: 13,573,346 (67%)

Prior 7-Day Average 3,367,884

Calls: 1,105,660 (33%)

Puts: 2,262,224 (67%)

Current vs Prior 7-Day Avg -2.06%

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 0.41% | 0.91%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%

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

Current vs Prior -24.44% | +3.58%+5.15% | +31.04%+448.04% | +21.16%-8.13% | -5.64%

Prior 7-Day Avg 1.10% | 1.45%0.65% | 1.38%1.07% | 2.69%2.16% | 5.60%

Current vs 7-Day Avg -17.63% | +8.84%-37.12% | +14.07%+98.06% | +16.51%+104.14% | +12.54%

Prior 7-Day Eod 0.43% | 0.90%0.39% | 1.20%0.39% | 2.59%4.79% | 6.68%

Current vs 7-Day Eod +111.83% | +76.27%+5.15% | +31.04%+448.04% | +21.16%-8.13% | -5.64%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.08% | 1.39%

Calls: 1.39% | 1.27%

Puts: 2.78% | 1.50%

Prior 8.98% | 1.25%

Calls: 9.64% | 1.08%

Puts: 8.33% | 1.41%

Current vs Prior -76.84% | +11.20%

Prior 7-Day Avg 4.74% | 1.88%

Calls: 5.60% | 1.88%

Puts: 4.12% | 2.15%

Current vs 7-Day Avg -56.10% | -26.06%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 32% - 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 BEARISH

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 968 of results (avg 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Dec 4	28.94	29.06	$29.00	0.4%	2	0.89	11
$252.00	Dec 4	27.09	27.21	$27.15	0.4%	2	0.88	5
$253.00	Dec 4	26.17	26.29	$26.23	0.5%	12	0.87	1
$256.00	Dec 4	23.46	23.58	$23.52	0.5%	--	0.85	11
$250.00	Nov 20	28.11	28.26	$28.19	0.5%	1	0.92	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$276.00	Oct 28	1.54	1.55	$1.55	0.6%	2.8K	0.43	1.0K
$290.00	Oct 30	13.20	13.30	$13.25	0.8%	7	0.98	7
$321.00	Oct 26	43.97	44.32	$44.15	0.8%	8	1.00	--
$322.00	Oct 26	44.98	45.34	$45.16	0.8%	5	1.00	--
$289.00	Oct 28	12.20	12.30	$12.25	0.8%	2	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 289 found (avg $0.40, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$281.00	Oct 27	0.05	0.06	$0.06	16.7%	5.0K	0.05	669
$280.00	Oct 27	0.10	0.11	$0.11	9.1%	14.6K	0.09	1.5K
$279.00	Oct 27	0.22	0.23	$0.23	4.3%	9.8K	0.18	1.3K
$278.00	Oct 27	0.46	0.48	$0.47	4.3%	11.3K	0.31	842
$277.00	Oct 27	0.86	0.88	$0.87	2.3%	9.8K	0.47	690

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.26	0.31	$0.29	17.2%	141.5K	0.83	1.4K
$273.00	Oct 27	0.10	0.11	$0.11	9.1%	2.1K	0.08	600
$274.00	Oct 27	0.19	0.20	$0.20	5.0%	3.1K	0.14	1.8K
$275.00	Oct 27	0.35	0.37	$0.36	5.6%	4.6K	0.24	2.5K
$276.00	Oct 27	0.63	0.65	$0.64	3.1%	14.1K	0.38	485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 467 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 26	51.68	52.05	$51.86	0.7%	1	1.00	369
$230.00	Oct 26	46.51	47.04	$46.78	1.1%	--	1.00	261
$235.00	Oct 26	41.49	42.05	$41.77	1.3%	--	1.00	487
$240.00	Oct 26	36.66	37.04	$36.85	1.0%	--	1.00	146
$245.00	Oct 26	31.52	32.04	$31.78	1.6%	--	1.00	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 26	22.97	23.32	$23.15	1.5%	6	1.00	--
$301.00	Oct 26	23.96	24.32	$24.14	1.5%	6	1.00	--
$302.00	Oct 26	24.97	25.52	$25.24	2.2%	16	1.00	--
$303.00	Oct 26	25.96	26.45	$26.21	1.9%	17	1.00	--
$304.00	Oct 26	26.97	27.50	$27.24	1.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 1.4M, top 141.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$278.00	Oct 26	0.00	0.01	$0.01	100.0%	127.0K	0.02	4.2K
$279.00	Oct 26	0.00	0.01	$0.01	100.0%	78.8K	0.01	1.3K
$277.00	Oct 26	0.02	0.03	$0.03	33.3%	66.2K	0.18	1.7K
$280.00	Oct 26	0.00	0.01	$0.01	100.0%	47.0K	0.01	12.2K
$280.00	Oct 27	0.10	0.11	$0.11	9.1%	14.6K	0.09	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.00	Oct 26	0.26	0.31	$0.29	17.2%	141.5K	0.83	1.4K
$278.00	Oct 26	1.15	1.30	$1.23	12.2%	62.1K	0.98	1.2K
$276.00	Oct 26	0.00	0.01	$0.01	100.0%	53.2K	0.03	2.6K
$262.00	Nov 20	1.66	1.69	$1.67	1.8%	48.4K	0.18	77.6K
$264.00	Nov 20	1.94	1.97	$1.96	1.5%	43.3K	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 19.1%, max 32.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	23.6%	17.8%	32.3%	752	799
$272.50	Nov 6	Dec 4	21.9%	19.1%	14.9%	73	92
$282.50	Oct 30	Dec 4	21.8%	20.0%	9.2%	296	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	23.6%	17.8%	32.3%	3.0K	709
$272.50	Nov 6	Dec 4	21.9%	19.1%	14.9%	981	773
$282.50	Oct 30	Nov 27	21.8%	19.6%	11.3%	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 3.55, avg 3.68)

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	13%	7.33	$296.12
$294.00	$295.00	Dec 4	$0.15	$0.85	$0.15	16%	5.67	$294.15
$293.00	$294.00	Nov 20	$0.11	$0.89	$0.11	12%	8.09	$293.11
$286.00	$287.00	Nov 4	$0.12	$0.88	$0.12	14%	7.33	$286.12
$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
$287.50	$287.00	Nov 6	$0.11	$0.39	$0.11	87%	3.55	$287.39
$290.00	$289.00	Nov 6	$0.59	$0.41	$0.59	92%	0.69	$289.41
$250.00	$245.00	Dec 4	$0.27	$4.73	$0.27	11%	17.52	$249.73
$245.00	$240.00	Dec 4	$0.19	$4.81	$0.19	8%	25.32	$244.81
$250.00	$245.00	Nov 27	$0.22	$4.78	$0.22	9%	21.73	$249.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.21, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$284.00	$290.00	Nov 9	$1.04	$1.04	$4.96	75%	0.21	$285.04
$290.00	$300.00	Nov 9	$0.38	$0.38	$9.62	90%	0.04	$290.38
$279.00	$280.00	Dec 4	$0.52	$0.52	$0.48	54%	1.08	$279.52
$278.00	$279.00	Nov 9	$0.51	$0.51	$0.49	54%	1.04	$278.51
$279.00	$280.00	Nov 20	$0.50	$0.50	$0.50	55%	1.00	$279.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$276.00	$275.00	Oct 27	$0.28	$0.28	$0.72	62%	0.39	$275.72
$275.00	$274.00	Oct 27	$0.16	$0.16	$0.84	76%	0.19	$274.84
$273.00	$272.00	Oct 28	$0.18	$0.18	$0.82	78%	0.22	$272.82
$276.00	$275.00	Oct 28	$0.38	$0.38	$0.62	57%	0.61	$275.62
$271.00	$270.00	Oct 30	$0.17	$0.17	$0.83	80%	0.20	$270.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.15, cheapest $1.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.46	23.6%	21.9%
$272.50	Nov 6	Nov 13	$1.01	21.9%	20.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.27	23.6%	21.9%
$272.50	Nov 6	Nov 13	$0.84	21.9%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.12% of stock, avg 4.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.00	Oct 26	$0.03	$0.29	$0.32	$276.68	$277.32	0.12%
$276.00	Oct 26	$0.84	$0.01	$0.85	$275.15	$276.85	0.31%
$278.00	Oct 26	$0.01	$1.23	$1.24	$276.76	$279.24	0.45%
$275.00	Oct 26	$1.79	$0.01	$1.80	$273.20	$276.80	0.65%
$277.00	Oct 27	$0.87	$1.08	$1.95	$275.05	$278.95	0.70%
$276.00	Oct 27	$1.44	$0.64	$2.08	$273.92	$278.08	0.75%
$278.00	Oct 27	$0.47	$1.67	$2.14	$275.86	$280.14	0.77%
$279.00	Oct 26	$0.01	$2.25	$2.26	$276.74	$281.26	0.82%
$275.00	Oct 27	$2.15	$0.36	$2.51	$272.49	$277.51	0.91%
$279.00	Oct 27	$0.23	$2.44	$2.67	$276.33	$281.67	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.06% of stock, avg 2.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$281.00	$273.00	Oct 27	$0.06	$0.11	$0.17	$272.83	$281.17
$280.00	$273.00	Oct 27	$0.11	$0.11	$0.22	$272.78	$280.22
$281.00	$274.00	Oct 27	$0.06	$0.20	$0.26	$273.74	$281.26
$280.00	$274.00	Oct 27	$0.11	$0.20	$0.31	$273.69	$280.31
$279.00	$273.00	Oct 27	$0.23	$0.11	$0.34	$272.66	$279.34
$279.00	$274.00	Oct 27	$0.23	$0.20	$0.43	$273.57	$279.43
$281.00	$275.00	Oct 27	$0.06	$0.36	$0.42	$274.58	$281.42
$280.00	$275.00	Oct 27	$0.11	$0.36	$0.47	$274.53	$280.47
$279.00	$275.00	Oct 27	$0.23	$0.36	$0.59	$274.41	$279.59
$278.00	$273.00	Oct 27	$0.47	$0.11	$0.58	$272.42	$278.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 1.50, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
267/268	282/282	Nov 13	$0.30	$0.20	41%	1.50	$267.20	$282.30
258/259	284/285	Nov 27	$0.48	$0.52	51%	0.92	$258.52	$284.48
267/268	282/283	Nov 13	$0.27	$0.23	43%	1.17	$267.23	$282.77
258/259	283/284	Nov 20	$0.47	$0.53	51%	0.89	$258.53	$283.47
260/261	283/284	Nov 20	$0.49	$0.51	49%	0.96	$260.51	$283.49
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
264/265	282/283	Nov 9	$0.46	$0.54	52%	0.85	$264.54	$282.46
272/272	282/282	Nov 6	$0.30	$0.20	36%	1.50	$272.20	$282.30
268/269	280/281	Nov 2	$0.48	$0.52	50%	0.92	$268.52	$280.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$276.00	$277.00	Oct 26	$0.14	$0.86	82%	6.14
$290.00	$300.00	$310.00	Nov 9	$0.34	$9.66	9%	28.41
$276.00	$277.00	$278.00	Oct 26	$0.79	$0.21	98%	0.27
$225.00	$230.00	$235.00	Nov 20	$0.07	$4.93	6%	70.43
$275.00	$276.00	$277.00	Oct 27	$0.14	$0.86	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$276.00	$277.00	Oct 26	$0.28	$0.72	81%	2.57
$240.00	$250.00	$260.00	Nov 5	$0.17	$9.83	6%	57.82
$240.00	$250.00	$260.00	Nov 9	$0.25	$9.75	8%	39.00
$276.00	$277.00	$278.00	Oct 26	$0.66	$0.34	95%	0.52
$230.00	$240.00	$250.00	Nov 9	$0.07	$9.93	3%	141.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 found (best net $-1.91, 407 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Oct 28	-$1.91	$13.09
$245.00	$257.50	1:2	Oct 26	-$6.76	$5.74
$245.00	$257.50	1:2	Nov 2	-$7.17	$5.33
$274.00	$275.00	1:2	Oct 26	-$0.72	$0.28
$277.00	$278.00	1:2	Oct 27	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Oct 28	-$3.12	$6.88
$291.00	$282.00	1:2	Dec 4	-$2.96	$6.04
$279.00	$278.00	1:2	Oct 26	-$0.21	$0.79
$285.00	$281.00	1:2	Nov 4	-$2.80	$1.20
$277.00	$276.00	1:2	Oct 27	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.68%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$277.00	Dec 4	$7.43	0.50	0.0%	2.68%	2.69%	2	64
$277.50	Dec 4	$7.16	0.49	0.2%	2.58%	2.77%	15	49
$278.00	Dec 4	$6.88	0.48	0.4%	2.48%	2.85%	13	66
$279.00	Dec 4	$6.35	0.46	0.7%	2.29%	3.02%	19	62
$280.00	Dec 4	$5.83	0.44	1.1%	2.10%	3.19%	21	10
$281.00	Dec 4	$5.35	0.42	1.4%	1.93%	3.38%	7	90
$282.00	Dec 4	$4.91	0.40	1.8%	1.77%	3.58%	1	41
$282.50	Dec 4	$4.69	0.39	2.0%	1.69%	3.68%	28	16
$283.00	Dec 4	$4.47	0.38	2.2%	1.61%	3.78%	--	26
$277.00	Nov 27	$6.62	0.50	0.0%	2.39%	2.39%	30	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 610,982

Total Puts 743,910

Put/Call Ratio 1.22

Net Difference -132,928

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 4,216,603

Total Puts 6,302,820

Average Put/Call Ratio 1.52

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