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   0.324 0.395 142.41 0.59

 
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 1.26 1.50 1.06 0.00 697 3415  W   141 IWM 0.01 0.02 0.01 0.00 1967 3605  W  
IWM 0.34 0.59 0.50 0.00 2677 3967  W   142 IWM 0.00 0.03 0.01 0.00 9178 4369  W  
IWM 0.01 0.02 0.01 0.00 5181 2596  W   143 IWM 0.46 0.77 0.63 0.00 12448 2400  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 3.38 3.44 3.11 3.85 253 1179  W   141 IWM 1.92 1.99 1.99 2.44 972 1617  W  
IWM 3.07 3.13 3.17 3.58 56 639  W   141.5 IWM 2.10 2.18 2.16 2.66 156 279  W  
IWM 2.77 2.83 2.73 3.31 734 3929  W   142 IWM 2.31 2.38 2.35 2.90 1276 2063  W  
IWM 2.48 2.55 2.49 3.06 117 385  W   142.5 IWM 2.53 2.62 2.77 3.15 788 262  W  
IWM 2.24 2.29 2.23 2.83 1066 1014  W   143 IWM 2.76 2.84 2.83 3.41 3753 480  W  
IWM 1.99 2.04 1.99 2.61 287 318  W   143.5 IWM 3.02 3.10 3.35 3.69 361 172  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 4.61 4.67 4.50 5.12 73 4412  S   141 IWM 3.14 3.20 3.21 3.69 1215 20977  S  
IWM 4.30 4.37 4.05 4.86 73 468  S   141.5 IWM 3.34 3.40 3.56 3.93 271 638  S  
IWM 4.02 4.07 3.94 4.60 423 7254  S   142 IWM 3.55 3.61 3.62 4.18 17513 16028  S  
IWM 3.74 3.78 3.65 4.36 854 647  S   142.5 IWM 3.76 3.83 3.80 4.43 741 1371  S  
IWM 3.46 3.51 3.45 4.12 1481 12158  S   143 IWM 3.99 4.06 4.25 4.69 7257 9181  S  
IWM 3.20 3.25 3.18 3.89 260 696  S   143.5 IWM 4.23 4.29 4.27 4.97 546 877  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 5.46 5.52 5.30 6.11 102 209  W   141 IWM 4.00 4.07 3.90 4.66 65 145  W  
IWM 5.13 5.22 4.95 5.85 10 125  W   141.5 IWM 4.19 4.26 4.01 4.90 54 184  W  
IWM 4.86 4.92 4.71 5.60 63 46  W   142 IWM 4.40 4.47 4.49 5.15 204 244  W  
IWM 4.57 4.64 4.87 5.35 7 355  W   142.5 IWM 4.61 4.68 4.88 5.41 115 64  W  
IWM 4.28 4.36 4.18 5.12 21 2053  W   143 IWM 4.83 4.91 5.00 5.67 128 2297  W  
IWM 4.03 4.10 4.13 4.89 33 148  W   143.5 IWM 5.06 5.14 4.84 5.94 103 50  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.16 6.27 6.63 6.95 11 168  W   141 IWM 4.74 4.80 4.44 5.47 11 538  W  
IWM 5.86 5.96 6.90 6.69 0 45  W   141.5 IWM 4.94 5.00 4.76 5.71 14 190  W  
IWM 5.60 5.66 5.78 6.44 33 81  W   142 IWM 5.14 5.20 5.37 5.97 2031 3374  W  
IWM 5.27 5.39 5.66 6.20 1 29  W   142.5 IWM 5.35 5.42 5.53 6.22 10 364  W  
IWM 5.03 5.09 4.90 5.96 5614 2190  W   143 IWM 5.57 5.64 5.69 6.49 60 183  W  
IWM 4.76 4.82 4.55 5.74 19 14  W   143.5 IWM 5.80 5.86 5.45 6.76 21 31  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.79 6.94 7.07 7.69 2 9  W   141 IWM 5.40 5.51 5.60 6.18 17 56  W  
IWM 6.49 6.64 6.73 7.44 0 3  W   141.5 IWM 5.60 5.71 5.44 6.42 1 0  W  
IWM 6.25 6.33 5.99 7.19 11 11  W   142 IWM 5.80 5.92 5.97 6.68 15 34  W  
IWM 5.90 6.04 6.34 6.95 14 7  W   142.5 IWM 6.01 6.13 6.04 6.94 2 3  W  
IWM 5.62 5.75 6.10 6.72 10 7  W   143 IWM 6.22 6.34 6.04 7.20 7 33  W  
IWM 5.34 5.47 5.79 6.49 2 2  W   143.5 IWM 6.44 6.57 6.33 7.47 2 2  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 7.36 7.52 7.65 8.37 1 0  W   141 IWM 5.96 6.09 5.86 6.81 1 0  W  
IWM 7.06 7.21 0.00 8.12 0 0  W   141.5 IWM 6.16 6.29 0.00 7.06 0 0  W  
IWM 6.76 6.91 7.16 7.87 2 0  W   142 IWM 6.34 6.49 6.37 7.31 1 0  W  
IWM 6.47 6.61 6.55 7.63 2 0  W   142.5 IWM 6.56 6.70 6.55 7.57 1 0  W  
IWM 6.22 6.32 6.25 7.40 6 0  W   143 IWM 6.77 6.91 6.49 7.84 3 0  W  
IWM 5.91 6.05 6.50 7.17 1 0  W   143.5 IWM 6.98 7.14 6.64 8.11 3 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 7.93 7.98 7.90 9.00 24 1177  S   141 IWM 6.49 6.52 6.60 7.39 194 7342  S  
IWM 7.33 7.38 7.52 8.51 91 1896  S   142 IWM 6.88 6.92 6.93 7.89 437 8058  S  
IWM 6.75 6.80 6.67 8.03 123 3297  S   143 IWM 7.30 7.34 7.61 8.42 408 4693  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 9.54 9.65 10.00 11.21 1 2924  S   141 IWM 8.12 8.18 8.35 9.29 29 5127  S  
IWM 8.95 9.05 8.93 10.72 5 2269  S   142 IWM 8.51 8.59 8.55 9.81 92 1884  S  
IWM 8.36 8.45 9.90 10.25 4 772  S   143 IWM 8.92 8.99 8.77 10.34 52 1074  S  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 9.95 10.07 10.46 12.05 0 462  Q   141 IWM 8.75 8.86 8.30 9.97 1 47  Q  
IWM 9.35 9.47 10.47 11.57 1 512  Q   142 IWM 9.15 9.27 8.78 10.49 6 569  Q  
IWM 8.76 8.88 9.50 11.10 3 104  Q   143 IWM 9.57 9.69 9.75 11.01 20 639  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.