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   0.165 0.198 151.37 1.68

 
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 1.97 2.02 1.92 1.73 3959 15133  S   150 IWM 0.48 0.50 0.50 0.36 7941 49114  S  
IWM 1.59 1.65 1.50 1.39 1457 5458  S   150.5 IWM 0.60 0.63 0.62 0.51 3395 2336  S  
IWM 1.26 1.29 1.27 1.08 4058 10473  S   151 IWM 0.77 0.79 0.78 0.71 2256 24867  S  
IWM 0.96 0.99 1.00 0.82 4238 10317  S   151.5 IWM 0.96 0.99 0.97 0.95 782 1448  S  
IWM 0.70 0.73 0.69 0.61 16442 21015  S   152 IWM 1.19 1.24 1.26 1.23 6865 38320  S  
IWM 0.49 0.51 0.48 0.44 3229 5600  S   152.5 IWM 1.47 1.52 1.50 1.56 923 1980  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 2.56 2.62 2.49 2.73 937 857  W   150 IWM 1.01 1.04 1.04 1.20 1193 1419  W  
IWM 2.22 2.25 2.12 2.43 281 530  W   150.5 IWM 1.17 1.19 1.23 1.39 3738 265  W  
IWM 1.90 1.92 1.93 2.15 1155 1109  W   151 IWM 1.34 1.36 1.40 1.61 250 547  W  
IWM 1.59 1.62 1.58 1.89 478 1200  W   151.5 IWM 1.53 1.56 1.64 1.86 367 303  W  
IWM 1.31 1.34 1.23 1.65 883 2218  W   152 IWM 1.75 1.78 1.81 2.12 139 1695  W  
IWM 1.06 1.09 1.08 1.44 411 1009  W   152.5 IWM 2.00 2.03 2.05 2.40 215 305  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 3.12 3.17 3.22 3.54 257 6471  W   150 IWM 1.52 1.56 1.54 1.65 422 2155  W  
IWM 2.78 2.84 2.69 3.25 133 208  W   150.5 IWM 1.69 1.72 1.48 1.85 39 272  W  
IWM 2.47 2.51 2.48 2.97 160 1027  W   151 IWM 1.86 1.90 1.96 2.07 156 587  W  
IWM 2.16 2.21 2.11 2.70 108 394  W   151.5 IWM 2.06 2.10 2.13 2.30 181 158  W  
IWM 1.88 1.92 1.80 2.45 163 673  W   152 IWM 2.27 2.32 2.34 2.55 111 640  W  
IWM 1.62 1.66 1.55 2.22 85 419  W   152.5 IWM 2.50 2.55 2.54 2.81 6 291  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 3.55 3.60 3.90 4.36 12 468  W   150 IWM 1.91 1.94 1.77 1.91 10 298  W  
IWM 3.22 3.27 3.40 4.05 52 169  W   150.5 IWM 2.07 2.11 1.89 2.10 4 97  W  
IWM 2.90 2.95 3.00 3.77 4 886  W   151 IWM 2.26 2.29 2.14 2.31 44 627  W  
IWM 2.60 2.64 2.76 3.49 3 355  W   151.5 IWM 2.46 2.49 2.50 2.53 62 9  W  
IWM 2.31 2.35 2.28 3.23 235 4053  W   152 IWM 2.66 2.71 2.70 2.76 214 26  W  
IWM 2.04 2.08 1.96 2.98 30 78  W   152.5 IWM 2.89 2.93 3.92 3.01 1 16  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 3.95 3.99 4.00 5.22 2975 16531  S   150 IWM 2.26 2.29 2.26 2.02 819 37375  S  
IWM 3.29 3.33 3.30 4.62 3414 5467  S   151 IWM 2.62 2.64 2.60 2.40 3654 6976  S  
IWM 2.70 2.73 2.68 4.06 1153 5249  S   152 IWM 3.01 3.04 3.10 2.83 714 6305  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 4.31 4.37 4.29 6.18 65 2742  W   150 IWM 2.58 2.62 2.62 2.03 8 112  W  
IWM 3.98 4.04 3.47 5.86 0 75  W   150.5 IWM 2.75 2.80 2.64 2.20 37 70  W  
IWM 3.66 3.72 3.68 5.55 1 72  W   151 IWM 2.94 2.98 3.02 2.39 51 63  W  
IWM 3.36 3.42 3.56 5.25 43 66  W   151.5 IWM 3.13 3.18 3.24 2.58 20 5  W  
IWM 3.07 3.11 3.09 4.97 25 1199  W   152 IWM 3.33 3.39 3.21 2.78 2 76  W  
IWM 2.79 2.83 2.43 4.69 2 119  W   152.5 IWM 3.55 3.61 3.50 2.99 1 9  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 4.57 4.63 4.45 7.25 12 15  W   150 IWM 2.79 2.86 2.97 1.96 13 22  W  
IWM 4.24 4.33 0.00 6.92 0 0  W   150.5 IWM 2.96 3.04 3.08 2.12 1 12  W  
IWM 3.93 4.00 4.14 6.60 1 7  W   151 IWM 3.15 3.21 3.26 2.28 10 248  W  
IWM 3.63 3.70 4.12 6.28 0 3  W   151.5 IWM 3.33 3.41 3.22 2.46 1 30  W  
IWM 3.33 3.39 3.24 5.98 10 14  W   152 IWM 3.54 3.62 3.62 2.64 18 14  W  
IWM 3.05 3.11 3.31 5.69 4 4  W   152.5 IWM 3.76 3.84 0.00 2.84 0 0  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 5.38 5.45 5.41 11.25 98 6436  S   150 IWM 3.90 3.94 3.89 1.46 2168 32265  S  
IWM 4.76 4.82 5.06 10.53 31 2019  S   151 IWM 4.28 4.32 4.34 1.69 847 4210  S  
IWM 4.16 4.21 4.09 9.83 431 2604  S   152 IWM 4.69 4.74 4.70 1.93 61 8468  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 5.67 5.76 5.60 13.89 4 237  Q   150 IWM 4.20 4.27 4.22 1.14 6 6556  Q  
IWM 5.04 5.13 5.30 13.14 8 112  Q   151 IWM 4.58 4.66 5.42 1.31 0 1908  Q  
IWM 4.44 4.52 3.29 12.40 0 155  Q   152 IWM 4.99 5.08 5.95 1.50 0 437  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.