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   0.521 0.346 118.2 5.25

 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.35 2.50 2.34 0.00 3568 1169  W   117 IWM 1.35 1.44 1.37 0.00 3228 501  W  
IWM 1.77 1.93 1.88 0.00 2337 1549  W   118 IWM 1.74 1.85 1.78 0.00 3654 120  W  
IWM 1.28 1.41 1.54 0.00 2689 1412  W   119 IWM 2.23 2.37 2.20 0.00 1036 208  W  
IWM 0.90 1.00 0.93 0.00 5234 3138  W   120 IWM 2.79 3.01 2.85 0.00 215 477  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.72 4.86 4.79 3.06 1878 2583  S   117 IWM 3.70 3.79 3.74 1.85 1651 2229  S  
IWM 4.13 4.24 4.12 2.52 3440 15743  S   118 IWM 4.11 4.21 4.06 2.32 756 3024  S  
IWM 3.60 3.69 3.68 2.05 606 1415  S   119 IWM 4.55 4.67 4.58 2.84 480 2112  S  
IWM 3.09 3.19 3.15 1.64 12038 18223  S   120 IWM 5.04 5.15 4.78 3.44 1328 9127  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 5.80 5.98 5.93 3.94 83 99  W   117 IWM 4.79 4.95 4.81 2.72 214 28  W  
IWM 5.21 5.39 5.65 3.42 654 45  W   118 IWM 5.17 5.36 5.04 3.20 1162 27  W  
IWM 4.66 4.82 4.70 2.94 635 70  W   119 IWM 5.60 5.80 5.48 3.73 35 27  W  
IWM 4.14 4.29 4.20 2.52 339 4281  W   120 IWM 6.06 6.28 5.90 4.30 738 559  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.65 6.85 6.51 4.64 9 44  W   117 IWM 5.63 5.82 5.65 3.40 138 59  W  
IWM 6.07 6.26 6.53 4.12 40 48  W   118 IWM 6.03 6.23 5.78 3.89 164 3  W  
IWM 5.51 5.69 5.90 3.65 49 37  W   119 IWM 6.46 6.67 6.55 4.42 24 1  W  
IWM 4.97 5.14 5.11 3.22 988 2032  W   120 IWM 6.95 7.12 6.82 4.98 48 224  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 7.33 7.55 7.75 5.24 5 78  W   117 IWM 6.32 6.49 6.58 3.98 22 33  W  
IWM 7.04 7.24 6.91 4.98 18 497  W   117.5 IWM 6.52 6.70 6.83 4.22 16 22  W  
IWM 6.75 6.95 7.06 4.73 18 314  W   118 IWM 6.71 6.91 6.41 4.47 23 25  W  
IWM 6.46 6.66 6.83 4.49 26 402  W   118.5 IWM 6.92 7.12 6.73 4.73 3 0  W  
IWM 6.18 6.37 5.54 4.26 42 387  W   119 IWM 7.16 7.34 7.00 5.00 14 88  W  
IWM 5.63 5.82 6.16 3.82 4 228  W   120 IWM 7.58 7.78 7.39 5.56 1 12  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 7.95 8.10 8.04 5.77 4630 2274  S   117 IWM 6.92 7.05 6.98 4.48 6811 1418  S  
IWM 7.36 7.50 7.70 5.27 985 2962  S   118 IWM 7.32 7.45 7.27 4.98 949 915  S  
IWM 6.78 6.92 6.83 4.80 990 1504  S   119 IWM 7.73 7.88 7.76 5.50 159 249  S  
IWM 6.24 6.36 6.35 4.36 1482 6997  S   120 IWM 8.19 8.32 8.10 6.06 360 9079  S  
 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 8.36 8.55 8.55 6.26 5 57  W   117 IWM 7.35 7.48 7.38 4.93 263 26  W  
IWM 7.75 7.95 7.96 5.76 3 9  W   118 IWM 7.71 7.88 7.75 5.43 33 68  W  
IWM 7.18 7.36 7.43 5.29 471 420  W   119 IWM 8.22 8.31 7.90 5.96 122 0  W  
IWM 6.62 6.81 6.82 4.85 470 524  W   120 IWM 8.56 8.77 8.57 6.52 11 31  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 9.56 9.74 9.54 7.95 261 549  S   117 IWM 8.74 8.93 8.92 6.40 228 2238  S  
IWM 8.97 9.14 9.44 7.46 23 97  S   118 IWM 9.18 9.30 9.16 6.91 488 277  S  
IWM 8.37 8.56 8.47 6.99 182 762  S   119 IWM 9.58 9.77 9.39 7.43 76 125  S  
IWM 7.83 7.99 8.00 6.55 674 4688  S   120 IWM 10.01 10.20 9.94 7.98 269 60427  S  
 
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 9.89 10.09 4.87 8.54 0 34  Q   117 IWM 9.12 9.31 8.98 6.87 137 127  Q  
IWM 9.30 9.49 9.50 8.05 22 117  Q   118 IWM 9.53 9.72 9.35 7.38 16 11  Q  
IWM 8.72 8.90 8.46 7.58 75 93  Q   119 IWM 9.95 10.15 9.97 7.91 3 10  Q  
IWM 8.16 8.34 8.49 7.14 1 341  Q   120 IWM 10.38 10.59 10.41 8.45 448 899  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.