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   0.345 0.380 150.17 5.58

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.29 1.41 1.08 0.00 6123 6015  W   149 IWM 0.01 0.04 0.02 0.00 10294 115  W  
IWM 0.22 0.48 0.38 0.00 4853 2840  W   150 IWM 0.11 0.15 0.14 0.00 10612 84  W  
IWM 0.00 0.01 0.01 0.00 8658 5049  W   151 IWM 0.64 0.81 0.92 0.00 20826 35  W  
IWM 0.00 0.01 0.01 0.00 11767 652  W   152 IWM 1.65 1.92 1.80 0.00 5011 123  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.75 3.84 3.69 3.53 1160 1399  W   149 IWM 2.51 2.59 2.66 2.36 13357 163  W  
IWM 3.17 3.24 3.03 3.00 4093 8195  W   150 IWM 2.92 3.00 3.01 2.83 12124 5101  W  
IWM 2.63 2.70 2.61 2.53 3478 1874  W   151 IWM 3.38 3.46 3.60 3.36 3432 34  W  
IWM 2.15 2.20 2.12 2.11 4530 1287  W   152 IWM 3.89 3.98 4.00 3.94 1070 13  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.64 4.71 4.59 4.90 807 13201  S   149 IWM 3.79 3.83 3.83 3.71 5795 602  S  
IWM 4.04 4.12 4.02 4.38 3241 57852  S   150 IWM 4.21 4.25 4.30 4.20 4959 31790  S  
IWM 3.50 3.56 3.43 3.91 2272 6934  S   151 IWM 4.67 4.73 4.88 4.73 3471 4210  S  
IWM 3.01 3.06 2.96 3.47 5107 8631  S   152 IWM 5.17 5.25 5.24 5.29 8179 4496  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 5.33 5.44 5.43 5.93 117 667  W   149 IWM 4.53 4.60 4.44 4.73 8 10  W  
IWM 4.76 4.86 4.70 5.42 452 2804  W   150 IWM 4.96 5.03 4.98 5.23 414 2049  W  
IWM 4.22 4.31 4.25 4.95 80 183  W   151 IWM 5.42 5.50 5.40 5.75 345 0  W  
IWM 3.71 3.80 3.73 4.51 198 484  W   152 IWM 5.90 5.99 6.02 6.31 202 8  W  
 
2020-06-30 - Calls 2020-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 5.59 5.72 6.01 6.44 23 225  Q   149 IWM 4.79 4.89 4.83 5.23 15 661  Q  
IWM 5.02 5.14 4.96 5.94 2781 3934  Q   150 IWM 5.21 5.31 5.25 5.73 232 1083  Q  
IWM 4.48 4.58 4.55 5.46 128 227  Q   151 IWM 5.65 5.77 5.78 6.26 182 124  Q  
IWM 3.97 4.06 4.00 5.02 63 1024  Q   152 IWM 6.14 6.26 6.23 6.81 230 189  Q  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 5.83 5.94 6.61 6.68 20 77  W   149 IWM 5.04 5.12 5.14 5.46 21 149  W  
IWM 5.26 5.36 5.22 6.18 218 878  W   150 IWM 5.46 5.54 5.57 5.96 426 69  W  
IWM 4.71 4.80 4.71 5.71 112 117  W   151 IWM 5.90 6.00 5.85 6.49 73 11  W  
IWM 4.19 4.28 4.18 5.26 73 879  W   152 IWM 6.38 6.48 6.03 7.04 58 54  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.42 6.53 7.29 7.56 10 11  W   149 IWM 5.64 5.70 5.73 6.31 26 0  W  
IWM 5.84 5.95 6.05 7.06 26 76  W   150 IWM 6.05 6.12 6.08 6.82 49 0  W  
IWM 5.29 5.39 5.33 6.59 82 12  W   151 IWM 6.49 6.56 6.29 7.34 60 0  W  
IWM 4.76 4.86 4.78 6.14 232 311  W   152 IWM 6.95 7.04 6.11 7.90 8 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.98 7.05 6.87 8.25 456 3728  S   149 IWM 6.18 6.24 6.40 6.97 105 822  S  
IWM 6.39 6.46 6.40 7.76 1773 7376  S   150 IWM 6.59 6.66 6.83 7.48 3478 3123  S  
IWM 5.83 5.89 5.89 7.29 1718 5892  S   151 IWM 7.03 7.09 7.18 8.01 302 724  S  
IWM 5.29 5.35 5.22 6.84 1334 8629  S   152 IWM 7.48 7.56 7.50 8.56 445 372  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 7.36 7.51 0.00 8.89 0 0  W   149 IWM 6.60 6.71 6.16 7.57 4 0  W  
IWM 7.07 7.21 0.00 8.65 0 0  W   149.5 IWM 6.80 6.91 6.16 7.82 1 0  W  
IWM 6.78 6.92 7.44 8.40 30 1  W   150 IWM 7.00 7.12 7.15 8.08 25 0  W  
IWM 6.49 6.63 6.62 8.17 2 1  W   150.5 IWM 7.21 7.34 7.23 8.34 12 0  W  
IWM 6.21 6.35 6.81 7.94 5 1  W   151 IWM 7.44 7.56 6.92 8.61 30 0  W  
IWM 5.69 5.78 5.88 7.49 75 6  W   152 IWM 7.89 8.01 7.37 9.16 24 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 8.82 8.93 9.29 11.12 159 2815  S   149 IWM 8.02 8.11 7.57 9.56 42 80  S  
IWM 8.22 8.32 8.29 10.64 1765 3533  S   150 IWM 8.42 8.51 8.50 10.08 9680 410  S  
IWM 7.64 7.75 8.67 10.17 122 626  S   151 IWM 8.84 8.94 8.97 10.61 194 1116  S  
IWM 7.09 7.18 7.14 9.72 82 143  S   152 IWM 9.27 9.38 8.63 11.16 141 307  S  



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.