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   0.198 0.191 150.12 1.52

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.99 2.03 2.24 1.70 761 5461  W   149 IWM 0.93 0.96 0.88 0.56 2953 768  W  
IWM 1.65 1.71 1.83 1.39 399 1434  W   149.5 IWM 1.10 1.14 0.95 0.74 962 459  W  
IWM 1.36 1.39 1.39 1.11 1768 7054  W   150 IWM 1.30 1.34 1.34 0.97 6030 1290  W  
IWM 1.09 1.12 1.16 0.87 2309 1642  W   150.5 IWM 1.52 1.57 1.52 1.23 1593 621  W  
IWM 0.85 0.88 0.87 0.67 1990 1802  W   151 IWM 1.78 1.84 1.80 1.52 609 455  W  
IWM 0.65 0.67 0.81 0.50 2035 1389  W   151.5 IWM 2.08 2.14 1.85 1.86 306 517  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.66 2.71 2.80 2.64 86 745  W   149 IWM 1.54 1.59 1.42 1.28 107 1350  W  
IWM 2.34 2.38 2.86 2.35 109 775  W   149.5 IWM 1.72 1.77 1.57 1.49 182 306  W  
IWM 2.03 2.08 2.06 2.07 1024 639  W   150 IWM 1.92 1.96 1.91 1.72 629 14064  W  
IWM 1.75 1.79 1.76 1.82 251 1147  W   150.5 IWM 2.13 2.18 2.13 1.96 362 2200  W  
IWM 1.49 1.53 1.58 1.59 1088 1964  W   151 IWM 2.37 2.42 2.37 2.23 1053 640  W  
IWM 1.25 1.28 1.30 1.38 72 923  W   151.5 IWM 2.63 2.68 2.36 2.52 92 385  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.11 3.17 2.72 3.46 0 614  W   149 IWM 1.97 2.02 1.90 1.65 26 853  W  
IWM 2.79 2.85 3.02 3.16 100 303  W   149.5 IWM 2.15 2.20 1.99 1.86 144 476  W  
IWM 2.49 2.54 2.77 2.88 86 794  W   150 IWM 2.34 2.39 2.37 2.08 289 1663  W  
IWM 2.20 2.25 2.49 2.62 523 735  W   150.5 IWM 2.55 2.61 2.38 2.31 180 1173  W  
IWM 1.93 1.98 2.01 2.38 274 1244  W   151 IWM 2.78 2.84 2.61 2.56 176 2122  W  
IWM 1.68 1.72 1.90 2.14 334 3405  W   151.5 IWM 3.03 3.10 2.80 2.83 50 2351  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.55 3.60 3.96 4.31 27 277  W   149 IWM 2.35 2.39 2.17 1.83 59 444  W  
IWM 3.23 3.29 3.72 4.01 19 444  W   149.5 IWM 2.54 2.57 2.41 2.03 169 187  W  
IWM 2.93 2.98 3.31 3.72 84 699  W   150 IWM 2.73 2.78 2.58 2.23 325 172  W  
IWM 2.64 2.68 2.80 3.44 818 696  W   150.5 IWM 2.94 2.99 2.79 2.45 592 157  W  
IWM 2.36 2.40 2.51 3.18 69 582  W   151 IWM 3.16 3.21 2.96 2.68 128 60  W  
IWM 2.10 2.14 2.54 2.93 17 641  W   151.5 IWM 3.39 3.45 3.13 2.93 29 200  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.98 4.06 4.12 5.26 26 3822  S   149 IWM 2.76 2.79 2.75 1.87 640 15158  S  
IWM 3.69 3.73 4.21 4.94 2 0  S   149.5 IWM 2.95 2.97 2.90 2.05 78 0  S  
IWM 3.38 3.42 3.50 4.64 702 15170  S   150 IWM 3.14 3.17 3.15 2.24 1797 35635  S  
IWM 3.09 3.12 3.35 4.35 95 0  S   150.5 IWM 3.35 3.38 3.35 2.44 348 0  S  
IWM 2.81 2.83 2.86 4.07 353 7351  S   151 IWM 3.57 3.60 3.37 2.66 629 11300  S  
IWM 2.54 2.56 2.93 3.80 126 0  S   151.5 IWM 3.78 3.83 3.57 2.88 51 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.22 4.28 4.54 6.32 3 225  Q   149 IWM 3.27 3.31 3.12 1.81 26 121  Q  
IWM 3.91 3.96 2.87 5.99 0 71  Q   149.5 IWM 3.46 3.51 3.60 1.98 123 8  Q  
IWM 3.61 3.65 3.99 5.68 4 246  Q   150 IWM 3.67 3.73 3.70 2.15 133 39  Q  
IWM 3.31 3.34 3.67 5.37 1 33  Q   150.5 IWM 3.88 3.95 3.72 2.33 1 124  Q  
IWM 3.03 3.06 3.46 5.07 128 102  Q   151 IWM 4.11 4.17 3.89 2.52 5 136  Q  
IWM 2.76 2.79 2.97 4.78 263 125  Q   151.5 IWM 4.35 4.42 4.01 2.72 12 223  Q  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.30 4.36 4.43 6.82 41 300  Q   149 IWM 3.36 3.41 3.20 1.77 5 6329  Q  
IWM 3.68 3.74 3.97 6.16 194 406  Q   150 IWM 3.76 3.82 3.61 2.08 14 3629  Q  
IWM 3.10 3.15 3.22 5.54 444 823  Q   151 IWM 4.20 4.25 4.21 2.44 19 839  Q  
 
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 5.03 5.10 5.28 10.44 51 331  S   149 IWM 4.12 4.15 3.96 1.30 201 14670  S  
IWM 4.43 4.48 4.49 9.72 453 1494  S   150 IWM 4.52 4.56 4.35 1.51 2787 1433  S  
IWM 3.86 3.90 3.98 9.01 418 1245  S   151 IWM 4.96 5.00 4.79 1.76 350 3299  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.