IWM - Options Database

IWM

iShares Russell 2000 ETF

$280.30 +1.19%

(10/27 15:05) ◀

Tuesday, October 27, 2026 (3:10pm)

▶ (10/27 15:13)

◀ 10/27 15:10 ▶

Option Volume

Detail

ℹ

Current (10/27) 1,281,803

Calls: 584,371 (46%)

Puts: 697,432 (54%)

Prior (10/26) 1,354,892

Calls: 610,982 (45%)

Puts: 743,910 (55%)

Current vs Prior -5.39%

Calls: -4.36% (Calls)

Puts: -6.25% (Puts)

Prior 7-Day Total 10,731,315

Calls: 4,293,937 (40%)

Puts: 6,437,378 (60%)

Prior 7-Day Average 1,788,552

Calls: 613,419 (40%)

Puts: 919,625 (60%)

Current vs Prior 7-Day Avg -28.33%

Calls: -4.74%

Puts: -24.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27) $135.35M

Calls: $94.70M (70%)

Puts: $40.65M (30%)

Prior (10/26) $142.72M

Calls: $58.37M (41%)

Puts: $84.34M (59%)

Current vs Prior -5.16%

Calls: +62.24%

Puts: -51.81%

Prior 7-Day Total $1.20B

Calls: $425.55M (35%)

Puts: $777.25M (65%)

Prior 7-Day Average $200.47M

Calls: $60.79M (35%)

Puts: $111.04M (65%)

Current vs Prior 7-Day Avg -32.48%

Calls: +55.78%

Puts: -63.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 1.19

Prior (10/26) 1.22

Current vs Prior -1.98%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg -21.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27) 3,293,533

Calls: 1,018,970 (31%)

Puts: 2,274,563 (69%)

Prior (10/26) 3,298,668

Calls: 1,041,433 (32%)

Puts: 2,257,235 (68%)

Current vs Prior -0.16%

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 -2.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.41% | 1.29%1.29% | 1.79%1.79% | 2.82%4.14% | 6.05%

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

Current vs Prior -55.30% | -18.37%+215.66% | +13.74%-15.61% | -10.16%-5.96% | -3.95%

Prior 7-Day Avg 1.07% | 1.47%0.61% | 1.42%1.25% | 2.77%2.53% | 5.72%

Current vs 7-Day Avg -62.06% | -12.44%+111.58% | +26.77%+43.66% | +1.86%+63.57% | +5.88%

Prior 7-Day Eod 0.91% | 1.58%0.41% | 1.58%2.13% | 3.14%4.40% | 6.30%

Current vs 7-Day Eod -55.30% | -18.37%+215.66% | +13.74%-15.61% | -10.16%-5.96% | -3.95%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.28% | 0.55%

Calls: 2.56% | 0.58%

Puts: 4.00% | 0.53%

Prior 2.08% | 1.39%

Calls: 1.39% | 1.27%

Puts: 2.78% | 1.50%

Current vs Prior +57.69% | -60.43%

Prior 7-Day Avg 4.40% | 1.92%

Calls: 4.90% | 1.78%

Puts: 3.89% | 2.04%

Current vs 7-Day Avg -25.40% | -71.28%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($94.70M). Slightly bearish P/C ratio of 1.19. Put-heavy open interest (2,274,563 puts vs 1,018,970 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 BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

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 979 of results (avg 2.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Dec 4	27.45	27.54	$27.49	0.3%	5	0.89	3
$256.00	Dec 4	26.52	26.61	$26.57	0.3%	--	0.88	11
$250.00	Dec 4	32.14	32.25	$32.20	0.3%	--	0.91	12
$253.00	Nov 20	28.52	28.62	$28.57	0.4%	2	0.92	57
$256.00	Nov 20	25.66	25.75	$25.71	0.4%	--	0.91	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Dec 4	19.92	20.02	$19.97	0.5%	1	0.88	2
$281.00	Oct 28	1.89	1.90	$1.90	0.5%	1.1K	0.57	128
$297.00	Nov 20	16.85	16.95	$16.90	0.6%	1	0.90	--
$291.00	Nov 20	11.71	11.78	$11.75	0.6%	55	0.78	141
$293.00	Nov 20	13.32	13.40	$13.36	0.6%	--	0.83	175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 27	0.38	0.39	$0.39	2.6%	133.2K	0.71	4.6K
$287.00	Oct 28	0.06	0.07	$0.07	14.3%	271	0.04	432
$286.00	Oct 28	0.10	0.11	$0.11	9.1%	563	0.07	130
$285.00	Oct 28	0.18	0.19	$0.19	5.3%	1.7K	0.10	1.6K
$284.00	Oct 28	0.31	0.33	$0.32	6.3%	2.0K	0.16	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 27	0.09	0.10	$0.10	10.0%	64.5K	0.29	237
$281.00	Oct 27	0.73	0.76	$0.75	4.0%	3.3K	0.90	43
$273.00	Oct 28	0.09	0.10	$0.10	10.0%	979	0.05	1.7K
$274.00	Oct 28	0.13	0.14	$0.14	7.1%	2.0K	0.07	1.6K
$272.00	Oct 28	0.07	0.08	$0.08	12.5%	349	0.04	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 454 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 27	55.01	55.40	$55.21	0.7%	--	1.00	132
$235.00	Oct 27	45.01	45.39	$45.20	0.8%	1	1.00	248
$240.00	Oct 27	40.02	40.36	$40.19	0.8%	--	1.00	181
$245.00	Oct 27	35.02	35.46	$35.24	1.2%	--	1.00	311
$250.00	Oct 27	30.01	30.46	$30.24	1.5%	--	1.00	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 30	14.60	14.99	$14.80	2.6%	4	1.00	5
$309.00	Oct 30	28.52	29.01	$28.77	1.7%	1	1.00	--
$320.00	Oct 27	39.54	39.98	$39.76	1.1%	17	1.00	--
$321.00	Oct 27	40.55	40.98	$40.77	1.1%	14	1.00	--
$322.00	Oct 27	41.61	41.99	$41.80	0.9%	21	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,079 active (total vol 1.3M, top 133.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 27	0.38	0.39	$0.39	2.6%	133.2K	0.71	4.6K
$279.00	Oct 27	1.29	1.33	$1.31	3.1%	89.0K	0.95	2.4K
$278.00	Oct 27	2.24	2.35	$2.30	4.8%	62.9K	0.96	3.1K
$281.00	Oct 27	0.02	0.03	$0.03	33.3%	45.7K	0.10	1.7K
$278.00	Oct 30	3.73	3.75	$3.74	0.5%	23.3K	0.66	28.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$279.00	Oct 27	0.01	0.02	$0.02	50.0%	113.0K	0.05	487
$277.00	Oct 27	0.01	0.02	$0.02	50.0%	68.9K	0.02	3.5K
$280.00	Oct 27	0.09	0.10	$0.10	10.0%	64.5K	0.29	237
$278.00	Oct 27	0.01	0.02	$0.02	50.0%	60.7K	0.03	2.1K
$264.00	Nov 20	1.31	1.32	$1.32	0.8%	46.2K	0.15	77.6K

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 16.7%, max 26.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	22.7%	18.0%	26.1%	1.0K	921
$272.50	Nov 6	Dec 4	22.0%	19.2%	14.1%	49	109
$282.50	Oct 30	Dec 4	21.8%	20.1%	8.6%	758	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$277.50	Oct 30	Dec 4	22.7%	18.0%	26.1%	956	1.4K
$272.50	Nov 6	Dec 4	22.0%	19.2%	14.1%	130	1.1K
$282.50	Oct 30	Nov 27	21.8%	19.6%	11.1%	36	345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 0.70, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$298.00	$299.00	Dec 4	$0.13	$0.87	$0.13	15%	6.69	$298.13
$279.00	$280.00	Oct 28	$0.59	$0.41	$0.59	63%	0.69	$279.59
$296.00	$297.00	Nov 27	$0.13	$0.87	$0.13	14%	6.69	$296.13
$310.00	$317.00	Dec 4	$0.13	$6.87	$0.13	4%	52.85	$310.13
$292.50	$293.00	Dec 4	$0.12	$0.38	$0.12	24%	3.17	$292.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$281.00	Nov 5	$2.35	$1.65	$2.35	71%	0.70	$282.65
$285.00	$282.00	Nov 3	$1.95	$1.05	$1.95	75%	0.54	$283.05
$285.00	$282.00	Dec 4	$1.55	$1.45	$1.55	59%	0.94	$283.45
$235.00	$225.00	Dec 4	$0.14	$9.86	$0.14	4%	70.43	$234.86
$250.00	$245.00	Dec 4	$0.19	$4.81	$0.19	8%	25.32	$249.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 0.08, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Nov 10	$0.78	$0.78	$9.22	83%	0.08	$290.78
$284.00	$290.00	Nov 9	$1.63	$1.63	$4.37	64%	0.37	$285.63
$290.00	$300.00	Nov 9	$0.65	$0.65	$9.35	85%	0.07	$290.65
$290.00	$300.00	Nov 5	$0.40	$0.40	$9.60	88%	0.04	$290.40
$287.00	$290.00	Nov 10	$0.70	$0.70	$2.30	74%	0.30	$287.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$279.00	$278.00	Oct 28	$0.31	$0.31	$0.69	63%	0.45	$278.69
$278.00	$277.00	Oct 28	$0.22	$0.22	$0.78	72%	0.28	$277.78
$277.00	$276.00	Oct 28	$0.15	$0.15	$0.85	80%	0.18	$276.85
$276.00	$275.00	Oct 29	$0.16	$0.16	$0.84	80%	0.19	$275.84
$278.00	$277.00	Oct 29	$0.27	$0.27	$0.73	68%	0.37	$277.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.50	22.7%	20.0%
$282.50	Oct 30	Nov 6	$1.45	21.8%	20.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 30	Nov 6	$1.30	22.7%	20.0%
$282.50	Oct 30	Nov 6	$1.23	21.8%	20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 395 found (cheapest 0.17% of stock, avg 4.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$280.00	Oct 27	$0.39	$0.10	$0.49	$279.51	$280.49	0.17%
$281.00	Oct 27	$0.03	$0.75	$0.78	$280.22	$281.78	0.28%
$279.00	Oct 27	$1.31	$0.02	$1.33	$277.67	$280.33	0.47%
$282.00	Oct 27	$0.01	$1.76	$1.77	$280.23	$283.77	0.63%
$278.00	Oct 27	$2.30	$0.02	$2.32	$275.68	$280.32	0.83%
$283.00	Oct 27	$0.01	$2.72	$2.73	$280.27	$285.73	0.97%
$280.00	Oct 28	$1.71	$1.39	$3.10	$276.90	$283.10	1.11%
$281.00	Oct 28	$1.21	$1.90	$3.11	$277.89	$284.11	1.11%
$277.00	Oct 27	$3.25	$0.02	$3.27	$273.73	$280.27	1.17%
$279.00	Oct 28	$2.30	$0.99	$3.29	$275.71	$282.29	1.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.05% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$281.00	$280.00	Oct 27	$0.03	$0.10	$0.13	$279.87	$281.13
$285.00	$276.00	Oct 28	$0.19	$0.31	$0.50	$275.50	$285.50
$284.00	$276.00	Oct 28	$0.32	$0.31	$0.63	$275.37	$284.63
$285.00	$277.00	Oct 28	$0.19	$0.46	$0.65	$276.35	$285.65
$284.00	$277.00	Oct 28	$0.32	$0.46	$0.78	$276.22	$284.78
$283.00	$276.00	Oct 28	$0.53	$0.31	$0.84	$275.16	$283.84
$283.00	$277.00	Oct 28	$0.53	$0.46	$0.99	$276.01	$283.99
$285.00	$276.00	Oct 29	$0.39	$0.60	$0.99	$275.01	$285.99
$285.00	$278.00	Oct 28	$0.19	$0.68	$0.87	$277.13	$285.87
$284.00	$278.00	Oct 28	$0.32	$0.68	$1.00	$277.00	$285.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 1.17, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
272/273	287/288	Nov 13	$0.27	$0.23	44%	1.17	$272.73	$287.27
263/264	288/289	Nov 20	$0.43	$0.57	56%	0.75	$263.57	$288.43
263/264	286/287	Nov 20	$0.48	$0.52	50%	0.92	$263.52	$286.48
263/264	287/288	Nov 20	$0.45	$0.55	53%	0.82	$263.55	$287.45
268/269	285/286	Nov 10	$0.48	$0.52	50%	0.92	$268.52	$285.48
263/264	290/291	Nov 20	$0.37	$0.63	61%	0.59	$263.63	$290.37
272/273	288/288	Nov 13	$0.25	$0.25	46%	1.00	$272.75	$287.75
264/265	288/289	Nov 27	$0.47	$0.53	51%	0.89	$264.53	$288.47
272/273	285/286	Nov 10	$0.56	$0.44	42%	1.27	$272.44	$285.56
264/265	288/289	Nov 20	$0.43	$0.57	54%	0.75	$264.57	$288.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$281.00	$282.00	Oct 27	$0.34	$0.66	70%	1.94
$279.00	$280.00	$281.00	Oct 27	$0.56	$0.44	86%	0.79
$278.00	$279.00	$280.00	Oct 27	$0.07	$0.93	25%	13.29
$279.00	$280.00	$281.00	Oct 28	$0.09	$0.91	20%	10.11
$278.00	$279.00	$280.00	Oct 29	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Nov 9	$0.12	$9.88	5%	82.33
$280.00	$281.00	$282.00	Oct 27	$0.36	$0.64	69%	1.78
$279.00	$280.00	$281.00	Oct 27	$0.57	$0.43	86%	0.75
$240.00	$250.00	$260.00	Nov 5	$0.09	$9.91	3%	110.11
$278.00	$279.00	$280.00	Oct 27	$0.08	$0.92	26%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 429 found (best net $-0.83, 412 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$278.00	$279.00	1:2	Oct 27	-$0.32	$0.68
$287.00	$290.00	1:2	Nov 10	-$0.19	$2.81
$288.00	$290.00	1:2	Nov 4	-$0.08	$1.92
$291.00	$293.00	1:2	Nov 4	-$0.03	$1.97
$283.00	$284.00	1:2	Oct 28	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$309.00	$295.00	1:2	Oct 30	-$0.83	$13.17
$291.00	$286.00	1:2	Oct 29	-$1.12	$3.88
$295.00	$289.00	1:2	Oct 30	-$2.74	$3.26
$291.00	$287.00	1:2	Oct 27	-$2.73	$1.27
$285.00	$281.00	1:2	Nov 5	-$1.26	$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.47%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$281.00	Dec 4	$6.93	0.49	0.2%	2.47%	2.72%	28	96
$282.00	Dec 4	$6.39	0.47	0.6%	2.28%	2.89%	28	42
$282.50	Dec 4	$6.13	0.46	0.8%	2.19%	2.97%	4	25
$283.00	Dec 4	$5.87	0.45	1.0%	2.09%	3.06%	9	26
$284.00	Dec 4	$5.38	0.43	1.3%	1.92%	3.24%	70	20
$285.00	Dec 4	$4.92	0.41	1.7%	1.76%	3.43%	12	31
$286.00	Dec 4	$4.48	0.38	2.0%	1.60%	3.63%	33	23
$287.00	Dec 4	$4.07	0.36	2.4%	1.45%	3.84%	12	21
$281.00	Nov 27	$6.09	0.49	0.2%	2.17%	2.42%	141	213
$282.00	Nov 27	$5.58	0.47	0.6%	1.99%	2.60%	334	311

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 584,371

Total Puts 697,432

Put/Call Ratio 1.19

Net Difference -113,061

Prior's Put/Call Breakdown

Total Calls 610,982

Total Puts 743,910

Put/Call Ratio 1.22

Net Difference -132,928

Prior 7-Day Put/Call Summary

Total Calls 4,293,937

Total Puts 6,437,378

Average Put/Call Ratio 1.53

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