ISHARES TR RUSSELL 2000 (IWM) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

IWM	ISHARES TR RUSSELL 2000	0.214	0.192	196.49	-1.20


2024-04-26 - Calls									2024-04-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	2.45	2.65	2.65	0.00	3917	2768	W	194	IWM	0.47	0.49	0.48	0.00	10403	6269	W
IWM	1.82	1.89	1.88	0.00	14376	4712	W	195	IWM	0.76	0.79	0.76	0.00	34409	9649	W
IWM	1.25	1.30	1.26	0.00	11061	2124	W	196	IWM	1.17	1.21	1.18	0.00	17563	12893	W
IWM	0.79	0.82	0.80	0.00	9695	3732	W	197	IWM	1.71	1.74	1.72	0.00	2986	3315	W
IWM	0.61	0.63	0.62	0.00	6171	4479	W	197.5	IWM	1.93	2.09	2.15	0.00	508	1092	W
IWM	0.46	0.48	0.47	0.00	5951	4559	W	198	IWM	2.28	2.46	2.38	0.00	1391	10210	W

2024-04-29 - Calls									2024-04-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	2.77	2.95	2.85	3.00	138	176	S	194	IWM	0.72	0.81	0.80	0.44	1319	1034	S
IWM	2.11	2.26	2.54	2.28	1085	274	S	195	IWM	1.03	1.15	1.14	0.72	2375	2652	S
IWM	1.54	1.66	1.88	1.66	1170	178	S	196	IWM	1.44	1.57	1.63	1.10	1180	660	S
IWM	1.06	1.16	1.16	1.16	2370	410	S	197	IWM	1.94	2.11	1.97	1.60	1062	845	S
IWM	0.74	0.79	0.84	0.77	1056	924	S	198	IWM	2.55	2.75	2.63	2.21	83	301	S

2024-04-30 - Calls									2024-04-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	2.95	3.19	3.11	3.21	279	346	S	194	IWM	0.92	1.02	0.93	0.59	5286	7063	S
IWM	2.34	2.51	2.66	2.51	1599	542	S	195	IWM	1.25	1.37	1.35	0.89	683	2317	S
IWM	1.78	1.91	2.04	1.90	754	1061	S	196	IWM	1.67	1.80	1.70	1.28	226	1126	S
IWM	1.32	1.42	1.37	1.39	482	212	S	197	IWM	2.16	2.32	2.20	1.78	43	236	S
IWM	0.93	1.01	1.20	0.98	2094	872	S	198	IWM	2.75	2.99	2.84	2.37	261	582	S

2024-05-01 - Calls									2024-05-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	3.49	3.66	3.67	3.41	170	175	W	194	IWM	1.36	1.47	1.34	0.72	698	797	W
IWM	2.87	3.02	3.31	2.72	272	223	W	195	IWM	1.72	1.83	1.75	1.04	669	565	W
IWM	2.31	2.44	2.64	2.12	110	259	W	196	IWM	2.16	2.29	2.16	1.44	350	324	W
IWM	1.81	1.94	2.04	1.61	454	144	W	197	IWM	2.65	2.81	2.58	1.92	174	78	W
IWM	1.39	1.51	1.60	1.19	238	2085	W	198	IWM	3.21	3.39	3.08	2.50	29	434	W

2024-05-02 - Calls									2024-05-02 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	3.73	3.90	3.84	3.61	71	12	W	194	IWM	1.53	1.62	1.60	0.84	139	630	W
IWM	3.09	3.26	3.14	2.93	216	133	W	195	IWM	1.90	2.01	1.98	1.16	78	129	W
IWM	2.55	2.68	2.88	2.34	812	296	W	196	IWM	2.33	2.45	2.35	1.56	592	124	W
IWM	2.05	2.17	2.33	1.82	123	346	W	197	IWM	2.82	2.98	2.86	2.05	65	25	W
IWM	1.62	1.73	1.70	1.38	101	272	W	198	IWM	3.37	3.55	3.29	2.61	26	177	W

2024-05-03 - Calls									2024-05-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	4.05	4.12	4.11	3.81	333	983	W	194	IWM	1.79	1.85	1.79	0.94	2882	8697	W
IWM	3.44	3.50	3.49	3.14	890	854	W	195	IWM	2.18	2.25	2.09	1.27	6527	7624	W
IWM	2.87	2.95	2.86	2.55	1824	637	W	196	IWM	2.61	2.70	2.54	1.67	2515	4743	W
IWM	2.38	2.47	2.65	2.02	1857	966	W	197	IWM	3.11	3.19	3.22	2.15	1307	2572	W
IWM	2.13	2.21	2.41	1.79	469	436	W	197.5	IWM	3.39	3.45	3.25	2.41	36	847	W
IWM	1.94	1.99	1.98	1.58	1794	3283	W	198	IWM	3.67	3.74	3.60	2.70	695	8063	W

2024-05-06 - Calls									2024-05-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	4.17	4.34	3.27	4.44	6	2	S	194	IWM	1.90	2.01	2.47	1.17	14	120	S
IWM	3.55	3.71	3.77	3.77	30	115	S	195	IWM	2.29	2.41	2.25	1.51	12	115	S
IWM	3.01	3.14	3.30	3.17	87	116	S	196	IWM	2.72	2.84	2.71	1.90	122	35	S
IWM	2.49	2.62	2.79	2.63	22	30	S	197	IWM	3.20	3.34	3.18	2.35	48	39	S
IWM	2.04	2.16	2.33	2.15	13	69	S	198	IWM	3.77	3.90	3.77	2.87	5	126	S

2024-05-07 - Calls									2024-05-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	4.30	4.49	4.85	4.66	33	2	S	194	IWM	2.03	2.12	2.58	1.23	3	8	S
IWM	3.72	3.87	3.92	3.99	10	8	S	195	IWM	2.41	2.52	2.43	1.56	8	29	S
IWM	3.14	3.29	3.35	3.38	3	12	S	196	IWM	2.84	2.96	3.34	1.95	4	6	S
IWM	2.64	2.77	2.88	2.84	6	88	S	197	IWM	3.32	3.46	3.16	2.39	8	129	S
IWM	2.19	2.31	2.40	2.35	15	110	S	198	IWM	3.86	4.02	3.17	2.90	0	117	S

2024-05-08 - Calls									2024-05-08 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	4.42	4.63	5.05	4.88	0	1	W	194	IWM	2.14	2.24	2.75	1.27	166	158	W
IWM	3.86	4.01	0.00	4.21	0	0	W	195	IWM	2.53	2.64	3.05	1.60	2	6	W
IWM	3.29	3.43	2.99	3.60	1	24	W	196	IWM	2.96	3.08	3.26	1.98	3	145	W
IWM	2.78	2.91	2.88	3.05	12	108	W	197	IWM	3.44	3.57	2.71	2.42	0	103	W
IWM	2.32	2.44	2.75	2.55	26	61	W	198	IWM	3.97	4.12	3.82	2.92	10	14	W

2024-05-09 - Calls									2024-05-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	4.63	4.81	4.09	5.11	2	0	W	194	IWM	2.25	2.34	2.36	1.31	13	0	W
IWM	4.03	4.18	4.23	4.44	13	0	W	195	IWM	2.63	2.74	3.10	1.64	7	0	W
IWM	3.46	3.60	0.00	3.82	0	0	W	196	IWM	3.06	3.18	3.04	2.01	32	0	W
IWM	2.93	3.07	2.75	3.26	100	0	W	197	IWM	3.54	3.68	4.09	2.44	100	0	W
IWM	2.48	2.60	2.58	2.75	35	0	W	198	IWM	4.06	4.22	4.06	2.93	3	0	W

2024-05-10 - Calls									2024-05-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	4.76	4.94	5.37	5.35	50	155	W	194	IWM	2.35	2.46	2.37	1.34	292	1791	W
IWM	4.15	4.32	4.44	4.67	167	462	W	195	IWM	2.73	2.85	2.75	1.66	3921	17272	W
IWM	3.58	3.74	3.94	4.05	166	458	W	196	IWM	3.17	3.30	3.12	2.03	2666	2921	W
IWM	3.08	3.21	2.63	3.48	124	830	W	197	IWM	3.64	3.78	3.62	2.45	339	955	W
IWM	2.84	2.96	3.14	3.22	92	364	W	197.5	IWM	3.90	4.04	3.65	2.68	36	2029	W
IWM	2.61	2.73	2.94	2.96	131	1727	W	198	IWM	4.17	4.31	4.22	2.93	602	6676	W

2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	5.61	5.71	5.83	7.24	270	6503	S	194	IWM	2.97	3.02	2.99	1.36	6078	33788	S
IWM	5.01	5.07	5.02	6.54	24467	20247	S	195	IWM	3.36	3.44	3.37	1.64	19567	152228	S
IWM	4.44	4.51	4.77	5.87	772	3996	S	196	IWM	3.80	3.88	3.87	1.95	2075	53975	S
IWM	3.91	3.98	3.90	5.24	2045	10338	S	197	IWM	4.25	4.34	4.17	2.30	34275	39626	S
IWM	3.40	3.49	3.41	4.65	757	10274	S	198	IWM	4.80	4.90	4.72	2.70	2911	94479	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	6.19	6.38	6.20	9.65	46	200	W	194	IWM	3.38	3.50	3.44	1.16	1061	813	W
IWM	5.59	5.76	5.87	8.89	222	838	W	195	IWM	3.78	3.89	3.75	1.38	736	1337	W
IWM	5.01	5.19	5.32	8.17	21	394	W	196	IWM	4.21	4.34	4.15	1.63	1106	1780	W
IWM	4.48	4.64	4.84	7.48	120	287	W	197	IWM	4.67	4.82	4.70	1.91	61	750	W
IWM	4.24	4.38	4.04	7.15	93	215	W	197.5	IWM	4.92	5.08	4.87	2.06	23	271	W
IWM	4.00	4.14	4.24	6.82	294	742	W	198	IWM	5.18	5.33	5.18	2.22	238	1814	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	6.63	6.82	6.31	12.64	2	837	W	194	IWM	3.69	3.80	3.65	0.87	178	8157	W
IWM	6.04	6.21	6.18	11.85	1304	167	W	195	IWM	4.09	4.21	4.10	1.03	173	508	W
IWM	5.45	5.63	5.79	11.08	42	136	W	196	IWM	4.52	4.65	4.58	1.21	710	390	W
IWM	4.92	5.08	5.19	10.33	36	103	W	197	IWM	4.98	5.14	5.00	1.42	45	212	W
IWM	4.67	4.82	4.98	9.96	32	57	W	197.5	IWM	5.22	5.39	5.38	1.53	46	163	W
IWM	4.42	4.57	4.56	9.61	47	271	W	198	IWM	5.48	5.64	5.68	1.65	31	961	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	7.25	7.43	6.85	16.29	4	0	W	194	IWM	4.08	4.24	4.38	0.58	21	0	W
IWM	6.59	6.82	6.73	15.47	14	0	W	195	IWM	4.47	4.65	5.35	0.69	20	0	W
IWM	6.02	6.24	6.39	14.66	23	0	W	196	IWM	4.91	5.09	4.83	0.81	7	0	W
IWM	5.48	5.69	5.80	13.86	13	0	W	197	IWM	5.37	5.54	5.45	0.95	102	0	W
IWM	5.23	5.42	0.00	13.47	0	0	W	197.5	IWM	5.61	5.79	6.36	1.02	100	0	W
IWM	4.98	5.16	4.64	13.08	100	0	W	198	IWM	5.86	6.04	6.63	1.10	102	0	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	8.01	8.11	8.33	25.54	9	2000	S	194	IWM	4.98	5.05	4.94	0.18	422	15678	S
IWM	7.42	7.51	7.64	24.70	844	44654	S	195	IWM	5.39	5.47	5.35	0.21	2956	91134	S
IWM	6.87	6.94	7.06	23.85	1693	5722	S	196	IWM	5.82	5.89	5.89	0.25	1887	29283	S
IWM	6.34	6.40	6.30	23.02	1786	7069	S	197	IWM	6.29	6.34	6.26	0.30	4402	12353	S
IWM	5.82	5.88	6.14	22.19	236	9441	S	198	IWM	6.77	6.89	6.74	0.35	255	11223	S

2024-06-28 - Calls									2024-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
IWM	8.38	8.55	8.15	31.05	54	356	Q	194	IWM	5.22	5.38	5.91	0.08	8	2764	Q
IWM	7.80	7.96	7.20	30.22	6	764	Q	195	IWM	5.63	5.78	6.31	0.10	23	5158	Q
IWM	7.19	7.39	6.59	29.38	55	262	Q	196	IWM	6.06	6.22	6.13	0.12	9	542	Q
IWM	6.70	6.85	7.03	28.55	29	706	Q	197	IWM	6.53	6.69	6.44	0.14	21	5696	Q
IWM	6.19	6.34	5.57	27.72	2	337	Q	198	IWM	7.01	7.19	7.37	0.16	5	5370	Q

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

ISHARES TR RUSSELL 2000 (IWM) Option Chains Report Date: 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28

ISHARES TR RUSSELL 2000 (IWM) Option Chains Report Date: