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   0.147 0.154 168.83 0.43

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.47 1.58 1.53 0.00 2948 7585  S   167.5 IWM 0.20 0.22 0.21 0.00 4263 5002  S  
IWM 1.08 1.14 1.09 0.00 7794 9105  S   168 IWM 0.31 0.33 0.31 0.00 5427 6454  S  
IWM 0.75 0.78 0.79 0.00 3231 2858  S   168.5 IWM 0.46 0.47 0.46 0.00 2830 1005  S  
IWM 0.46 0.49 0.47 0.00 7508 16657  S   169 IWM 0.67 0.68 0.63 0.00 5294 5615  S  
IWM 0.25 0.28 0.26 0.00 2410 6584  S   169.5 IWM 0.93 1.00 0.85 0.00 4230 804  S  
IWM 0.12 0.14 0.14 0.00 2815 30346  S   170 IWM 1.30 1.37 1.50 0.00 404 17434  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.24 2.31 2.27 2.25 675 586  W   167.5 IWM 0.93 0.96 0.90 0.83 784 1441  W  
IWM 1.92 1.96 2.00 1.94 1022 1006  W   168 IWM 1.08 1.11 1.10 1.01 6577 2697  W  
IWM 1.60 1.63 1.65 1.66 652 1584  W   168.5 IWM 1.26 1.29 1.26 1.23 1207 536  W  
IWM 1.31 1.34 1.34 1.40 2646 2188  W   169 IWM 1.46 1.49 1.43 1.47 1416 753  W  
IWM 1.04 1.07 1.07 1.17 5736 841  W   169.5 IWM 1.69 1.73 1.88 1.74 99 133  W  
IWM 0.81 0.84 0.83 0.97 2956 2386  W   170 IWM 1.96 2.01 1.97 2.04 1111 356  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.90 2.96 2.95 2.99 402 1101  W   167.5 IWM 1.53 1.56 1.57 1.27 640 649  W  
IWM 2.58 2.62 2.50 2.69 908 4597  W   168 IWM 1.69 1.73 1.76 1.47 102 697  W  
IWM 2.27 2.30 2.36 2.41 446 261  W   168.5 IWM 1.87 1.91 1.84 1.68 154 91  W  
IWM 1.97 2.00 2.04 2.14 628 516  W   169 IWM 2.07 2.11 2.04 1.92 211 231  W  
IWM 1.69 1.72 1.62 1.90 213 227  W   169.5 IWM 2.29 2.33 2.48 2.17 114 101  W  
IWM 1.44 1.46 1.46 1.67 6272 4508  W   170 IWM 2.53 2.57 2.65 2.44 23 110  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.34 3.38 3.37 3.73 21 130  W   167.5 IWM 1.91 1.94 2.04 1.52 42 255  W  
IWM 3.01 3.05 3.08 3.42 117 232  W   168 IWM 2.07 2.11 2.03 1.71 137 392  W  
IWM 2.69 2.73 2.69 3.13 139 229  W   168.5 IWM 2.25 2.29 2.35 1.91 119 308  W  
IWM 2.39 2.42 2.26 2.85 183 99  W   169 IWM 2.45 2.49 2.65 2.14 19 169  W  
IWM 2.10 2.13 1.98 2.59 42 179  W   169.5 IWM 2.66 2.70 2.76 2.37 124 57  W  
IWM 1.83 1.87 1.86 2.35 129 124  W   170 IWM 2.89 2.93 2.91 2.63 46 163  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.41 3.44 3.41 4.20 1400 19397  S   168 IWM 2.43 2.46 2.45 1.81 3585 14053  S  
IWM 2.79 2.82 2.86 3.61 6867 11953  S   169 IWM 2.81 2.83 2.76 2.21 7218 4805  S  
IWM 2.23 2.25 2.25 3.08 5529 40977  S   170 IWM 3.24 3.26 3.20 2.66 805 11896  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.95 3.99 3.78 5.40 95 9  W   167.5 IWM 2.69 2.73 2.77 1.64 52 132  W  
IWM 3.62 3.66 3.60 5.07 69 195  W   168 IWM 2.87 2.90 2.93 1.80 84 141  W  
IWM 3.30 3.33 3.04 4.76 40 317  W   168.5 IWM 3.06 3.10 3.02 1.98 97 14  W  
IWM 3.00 3.03 2.14 4.45 105 572  W   169 IWM 3.26 3.30 3.26 2.17 70 64  W  
IWM 2.70 2.74 2.55 4.16 26 323  W   169.5 IWM 3.47 3.52 3.32 2.37 24 46  W  
IWM 2.43 2.47 2.43 3.88 141 3669  W   170 IWM 3.70 3.75 3.81 2.59 25 13  W  
 
2020-03-31 - Calls 2020-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.73 3.78 3.53 5.62 73 2288  Q   168 IWM 3.00 3.04 2.99 1.77 91 555  Q  
IWM 3.11 3.15 3.16 4.98 243 7753  Q   169 IWM 3.39 3.43 3.67 2.11 161 422  Q  
IWM 2.54 2.58 2.50 4.39 625 6395  Q   170 IWM 3.83 3.88 3.88 2.50 357 211  Q  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.20 4.26 4.00 6.39 24 5  W   167.5 IWM 2.98 3.02 3.16 1.57 64 76  W  
IWM 3.87 3.93 3.74 6.05 14 7  W   168 IWM 3.15 3.20 3.10 1.72 22 25  W  
IWM 3.56 3.61 3.63 5.72 1 79  W   168.5 IWM 3.35 3.39 3.40 1.88 0 6  W  
IWM 3.25 3.31 2.71 5.41 12 36  W   169 IWM 3.55 3.59 3.83 2.06 46 15  W  
IWM 2.96 3.01 2.46 5.10 3 48  W   169.5 IWM 3.76 3.81 4.01 2.24 67 0  W  
IWM 2.69 2.73 2.67 4.80 44 46  W   170 IWM 3.99 4.04 4.00 2.43 31 7  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 4.36 4.41 4.26 8.41 386 7480  S   168 IWM 3.62 3.65 3.58 1.41 164 1178  S  
IWM 3.75 3.79 3.82 7.71 83 1054  S   169 IWM 4.00 4.04 3.93 1.67 237 2001  S  
IWM 3.18 3.22 3.16 7.03 247 2126  S   170 IWM 4.44 4.48 4.46 1.96 404 894  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.