Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For IWM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
IWM ISHARES TR RUSSELL 2000   0.167 0.195 152.66 -0.67

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.08 1.26 1.30 0.00 2718 9240  S   151.5 IWM 0.00 0.01 0.01 0.00 2 3579  S  
IWM 0.57 0.73 0.66 0.00 6678 17719  S   152 IWM 0.00 0.01 0.01 0.00 7792 35498  S  
IWM 0.10 0.24 0.14 0.00 12949 6508  S   152.5 IWM 0.02 0.04 0.05 0.00 6434 2113  S  
IWM 0.00 0.03 0.02 0.00 16962 17785  S   153 IWM 0.29 0.44 0.40 0.00 3197 9810  S  
IWM 0.00 0.01 0.02 0.00 15829 16995  S   153.5 IWM 0.78 0.91 0.88 0.00 485 398  S  
IWM 0.00 0.01 0.01 0.00 16174 20318  S   154 IWM 1.27 1.41 1.37 0.00 2798 9933  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.10 2.17 2.21 2.22 565 1336  W   151.5 IWM 0.90 0.93 0.92 0.98 947 489  W  
IWM 1.80 1.83 1.87 1.92 1697 2497  W   152 IWM 1.08 1.11 1.10 1.18 16622 7531  W  
IWM 1.50 1.53 1.48 1.64 2091 3214  W   152.5 IWM 1.27 1.31 1.29 1.41 1124 378  W  
IWM 1.23 1.25 1.21 1.40 35846 9186  W   153 IWM 1.49 1.54 1.54 1.66 1563 3825  W  
IWM 0.99 1.00 0.98 1.18 4963 2081  W   153.5 IWM 1.74 1.80 1.70 1.94 305 540  W  
IWM 0.77 0.79 0.76 0.98 4477 3820  W   154 IWM 2.02 2.12 1.95 2.24 1488 877  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.71 2.80 2.74 3.08 308 417  W   151.5 IWM 1.46 1.53 1.37 1.55 87 265  W  
IWM 2.39 2.47 2.43 2.79 266 755  W   152 IWM 1.64 1.71 1.57 1.76 164 659  W  
IWM 2.09 2.16 2.11 2.51 3153 912  W   152.5 IWM 1.83 1.91 1.76 1.98 222 2341  W  
IWM 1.81 1.88 1.88 2.26 683 1014  W   153 IWM 2.04 2.13 1.96 2.23 247 489  W  
IWM 1.55 1.62 1.65 2.02 644 306  W   153.5 IWM 2.28 2.37 2.77 2.49 50 179  W  
IWM 1.33 1.37 1.33 1.80 851 445  W   154 IWM 2.54 2.64 2.60 2.77 119 200  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.15 3.24 3.33 3.89 2 657  W   151.5 IWM 1.86 1.92 1.84 1.87 15 54  W  
IWM 2.85 2.91 2.96 3.60 1064 3378  W   152 IWM 2.03 2.10 1.95 2.07 15 233  W  
IWM 2.53 2.61 2.63 3.32 131 473  W   152.5 IWM 2.22 2.30 2.22 2.29 84 55  W  
IWM 2.25 2.31 2.34 3.05 172 199  W   153 IWM 2.44 2.51 2.45 2.52 89 168  W  
IWM 1.98 2.04 2.01 2.80 4 363  W   153.5 IWM 2.66 2.75 2.81 2.76 150 80  W  
IWM 1.73 1.79 1.81 2.56 726 121  W   154 IWM 2.91 3.00 3.45 3.02 12 129  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.28 3.31 3.28 4.45 515 5531  S   152 IWM 2.42 2.45 2.42 2.21 775 7638  S  
IWM 2.68 2.72 2.71 3.88 5306 13810  S   153 IWM 2.82 2.85 2.84 2.64 1335 3633  S  
IWM 2.14 2.16 2.22 3.36 848 12015  S   154 IWM 3.27 3.32 3.27 3.10 911 3639  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.96 4.07 3.73 5.69 41 111  W   151.5 IWM 2.58 2.65 3.15 2.05 0 174  W  
IWM 3.65 3.75 3.65 5.38 12 1488  W   152 IWM 2.76 2.83 2.67 2.23 112 90  W  
IWM 3.34 3.43 3.44 5.08 45 137  W   152.5 IWM 2.95 3.03 2.90 2.42 37 51  W  
IWM 3.05 3.14 3.11 4.78 11 286  W   153 IWM 3.15 3.24 3.05 2.62 10 104  W  
IWM 2.77 2.85 2.88 4.50 7 334  W   153.5 IWM 3.37 3.47 7.04 2.83 0 4  W  
IWM 2.51 2.59 2.71 4.23 13 263  W   154 IWM 3.60 3.71 3.71 3.05 3 3  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.24 4.35 4.27 6.74 5 7  W   151.5 IWM 2.81 2.89 2.87 1.99 26 99  W  
IWM 3.93 4.03 4.03 6.42 50 173  W   152 IWM 2.99 3.08 2.91 2.16 75 149  W  
IWM 3.62 3.72 3.60 6.10 3 181  W   152.5 IWM 3.18 3.28 3.09 2.33 41 46  W  
IWM 3.33 3.42 2.88 5.80 21 21  W   153 IWM 3.38 3.48 3.76 2.51 65 7  W  
IWM 3.05 3.14 3.11 5.50 4 2  W   153.5 IWM 3.60 3.71 3.50 2.70 71 50  W  
IWM 2.78 2.86 2.87 5.21 44 153  W   154 IWM 3.82 3.94 4.43 2.90 0 10  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.77 4.87 4.80 10.37 54 3584  S   152 IWM 4.14 4.20 4.06 1.60 1217 8906  S  
IWM 4.20 4.26 4.18 9.67 68 2090  S   153 IWM 4.56 4.61 4.61 1.84 475 12437  S  
IWM 3.64 3.69 3.70 8.99 33 898  S   154 IWM 5.01 5.07 5.04 2.11 273 11973  S  
 
2019-12-31 - Calls 2019-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 5.05 5.15 4.54 13.02 0 154  Q   152 IWM 4.45 4.54 4.65 1.24 21 444  Q  
IWM 4.46 4.55 4.47 12.28 5 1472  Q   153 IWM 4.86 4.96 4.98 1.42 21 120  Q  
IWM 3.89 3.97 4.05 11.56 0 476  Q   154 IWM 5.30 5.41 5.19 1.63 11 129  Q  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.