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   0.170 0.182 154.51 0.51

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.56 1.62 1.54 1.23 268 3707  S   153.5 IWM 0.47 0.49 0.48 0.21 2429 1610  S  
IWM 1.22 1.27 1.25 0.88 2677 9455  S   154 IWM 0.62 0.65 0.65 0.37 13534 18721  S  
IWM 0.92 0.96 0.93 0.59 5825 9993  S   154.5 IWM 0.82 0.86 0.85 0.58 778 1084  S  
IWM 0.68 0.70 0.68 0.38 8584 32967  S   155 IWM 1.06 1.10 1.11 0.86 1797 32058  S  
IWM 0.47 0.49 0.48 0.22 1386 1172  S   155.5 IWM 1.35 1.41 1.38 1.21 115 115  S  
IWM 0.32 0.34 0.33 0.12 2980 12418  S   156 IWM 1.67 1.76 1.78 1.61 335 9995  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.99 2.03 2.00 2.03 1173 1396  Q   154 IWM 1.34 1.36 1.36 1.34 391 1075  Q  
IWM 1.43 1.46 1.44 1.51 2216 7958  Q   155 IWM 1.76 1.80 1.81 1.83 532 2513  Q  
IWM 0.97 0.99 0.97 1.10 1676 2984  Q   156 IWM 2.29 2.34 2.47 2.41 65 7344  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.89 2.96 2.71 3.17 142 903  W   153.5 IWM 1.68 1.73 2.13 1.55 2 75  W  
IWM 2.58 2.64 2.48 2.88 552 1757  W   154 IWM 1.87 1.91 1.88 1.75 161 227  W  
IWM 2.29 2.34 2.35 2.60 315 1282  W   154.5 IWM 2.07 2.12 2.34 1.97 17 94  W  
IWM 2.00 2.06 2.02 2.34 65 551  W   155 IWM 2.26 2.35 2.25 2.21 1 228  W  
IWM 1.75 1.80 1.80 2.10 1 2010  W   155.5 IWM 2.53 2.59 2.96 2.47 0 139  W  
IWM 1.51 1.56 1.54 1.88 1041 2657  W   156 IWM 2.76 2.85 2.88 2.75 0 256  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.29 3.35 2.29 4.06 0 74  W   153.5 IWM 2.02 2.07 2.43 1.73 27 31  W  
IWM 2.98 3.03 2.94 3.76 12 152  W   154 IWM 2.20 2.26 2.26 1.93 39 75  W  
IWM 2.68 2.73 2.65 3.47 3568 66  W   154.5 IWM 2.40 2.46 2.38 2.13 290 9  W  
IWM 2.40 2.45 2.44 3.19 27 374  W   155 IWM 2.62 2.68 2.63 2.35 199 134  W  
IWM 2.13 2.18 2.20 2.93 219 152  W   155.5 IWM 2.85 2.92 2.88 2.59 15 26  W  
IWM 1.89 1.93 1.69 2.69 26 345  W   156 IWM 3.10 3.16 3.18 2.84 6 28  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.37 3.40 3.39 4.74 1228 2304  S   154 IWM 2.53 2.56 2.56 1.94 3900 6329  S  
IWM 2.77 2.81 2.80 4.14 1112 11520  S   155 IWM 2.94 2.98 3.01 2.33 559 1732  S  
IWM 2.25 2.28 2.25 3.59 310 4937  S   156 IWM 3.41 3.46 3.80 2.76 4 7765  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.02 4.08 3.78 6.19 12 55  W   153.5 IWM 2.63 2.68 2.63 1.68 54 148  W  
IWM 3.70 3.77 3.40 5.86 1 74  W   154 IWM 2.81 2.87 2.80 1.84 5 14  W  
IWM 3.41 3.47 3.77 5.54 0 38  W   154.5 IWM 3.02 3.07 3.39 2.01 0 5  W  
IWM 3.12 3.17 3.14 5.23 25 246  W   155 IWM 3.23 3.29 3.58 2.18 0 14  W  
IWM 2.84 2.90 2.88 4.93 11 78  W   155.5 IWM 3.44 3.51 5.00 2.37 0 20  W  
IWM 2.58 2.63 2.39 4.64 0 16  W   156 IWM 3.68 3.75 3.93 2.57 0 45  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.37 4.44 4.34 7.50 8 6  W   153.5 IWM 2.93 2.99 3.38 1.52 1 4  W  
IWM 4.06 4.13 3.78 7.15 6 68  W   154 IWM 3.11 3.17 3.45 1.66 7 19  W  
IWM 3.76 3.82 3.66 6.81 46 2  W   154.5 IWM 3.31 3.37 3.37 1.81 17 20  W  
IWM 3.47 3.53 3.28 6.49 5 8  W   155 IWM 3.52 3.58 4.10 1.96 1 9  W  
IWM 3.19 3.25 3.09 6.17 1 18  W   155.5 IWM 3.73 3.81 4.10 2.12 3 1  W  
IWM 2.93 2.98 2.78 5.85 2 5  W   156 IWM 3.96 4.04 0.00 2.30 0 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.68 4.73 4.70 10.35 7 3395  S   154 IWM 3.62 3.66 3.62 1.19 40 6591  S  
IWM 4.08 4.13 4.07 9.62 6770 9078  S   155 IWM 4.02 4.07 4.02 1.40 645 8160  S  
IWM 3.52 3.57 3.55 8.91 8 2063  S   156 IWM 4.46 4.51 4.90 1.64 8 4965  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.