Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES TR RUSSELL 2000 (IWM) Option Chains 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   0.193 0.280 188.04 1.08

 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 0.79 0.99 1.03 0.00 14019 3240  W   187 IWM 0.00 0.01 0.01 0.00 10275 6110  W  
IWM 0.05 0.08 0.06 0.00 13759 6926  W   188 IWM 0.17 0.20 0.21 0.00 11401 7006  W  
IWM 0.00 0.01 0.01 0.00 7598 4572  W   189 IWM 0.99 1.27 1.10 0.00 4297 5443  W  
IWM 0.00 0.01 0.01 0.00 1436 5522  W   190 IWM 1.78 2.29 1.97 0.00 566 1121  W  
IWM 0.00 0.01 0.01 0.00 733 2394  W   191 IWM 2.79 3.28 4.62 0.00 4 288  W  
 
2022-12-05 - Calls 2022-12-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.35 1.40 1.42 2.14 4776 704  S   187 IWM 0.50 0.51 0.50 1.08 3093 444  S  
IWM 0.78 0.80 0.78 1.59 7736 5251  S   188 IWM 0.92 0.94 0.90 1.53 1203 186  S  
IWM 0.38 0.40 0.40 1.14 1524 1011  S   189 IWM 1.51 1.57 1.55 2.07 388 379  S  
IWM 0.15 0.17 0.16 0.78 6507 5690  S   190 IWM 2.28 2.34 1.97 2.72 74 188  S  
IWM 0.06 0.07 0.06 0.52 1212 790  S   191 IWM 3.11 3.25 2.42 3.46 36 103  S  
 
2022-12-07 - Calls 2022-12-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 1.89 1.94 2.00 2.80 1747 838  W   187 IWM 1.01 1.03 1.00 1.68 907 263  W  
IWM 1.34 1.36 1.36 2.27 2038 2480  W   188 IWM 1.44 1.46 1.45 2.14 500 179  W  
IWM 0.88 0.89 0.91 1.80 3228 1198  W   189 IWM 1.97 2.03 1.92 2.67 242 62  W  
IWM 0.53 0.55 0.57 1.40 1738 2748  W   190 IWM 2.63 2.70 2.42 3.27 25 255  W  
IWM 0.30 0.32 0.32 1.07 280 152  W   191 IWM 3.38 3.49 3.56 3.94 3 88  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.35 2.40 2.38 3.35 2118 3555  W   187 IWM 1.39 1.43 1.39 2.12 1725 642  W  
IWM 2.06 2.11 2.18 3.07 363 681  W   187.5 IWM 1.61 1.65 1.52 2.34 440 722  W  
IWM 1.80 1.83 1.86 2.81 3778 2181  W   188 IWM 1.84 1.88 1.87 2.58 676 696  W  
IWM 1.32 1.35 1.40 2.34 1455 3421  W   189 IWM 2.36 2.41 2.28 3.10 2716 179  W  
IWM 0.93 0.95 0.95 1.92 6286 5726  W   190 IWM 2.96 3.03 2.85 3.68 3771 283  W  
IWM 0.62 0.64 0.72 1.56 4377 2165  W   191 IWM 3.66 3.74 3.28 4.32 14 118  W  
 
2022-12-12 - Calls 2022-12-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 2.59 2.63 2.64 4.08 559 840  S   187 IWM 1.61 1.65 1.65 2.61 346 362  S  
IWM 2.03 2.07 2.20 3.54 4426 553  S   188 IWM 2.05 2.09 1.99 3.07 964 323  S  
IWM 1.55 1.57 1.65 3.05 3281 603  S   189 IWM 2.56 2.62 2.61 3.57 116 285  S  
IWM 1.13 1.16 1.23 2.61 167 545  S   190 IWM 3.15 3.21 2.81 4.13 39 185  S  
IWM 0.80 0.83 0.86 2.22 1142 523  S   191 IWM 3.82 3.89 3.75 4.73 30 233  S  
 
2022-12-14 - Calls 2022-12-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.51 3.58 3.54 4.54 2402 3187  W   187 IWM 3.18 3.22 3.56 2.85 62 2170  W  
IWM 3.00 3.04 3.02 4.00 319 3539  W   188 IWM 3.67 3.72 4.05 3.31 64 1283  W  
IWM 2.54 2.56 2.91 3.50 78 1088  W   189 IWM 4.21 4.27 4.17 3.81 12 968  W  
IWM 2.10 2.12 2.20 3.05 1192 3847  W   190 IWM 4.80 4.86 5.50 4.35 0 1234  W  
IWM 1.72 1.74 2.18 2.64 105 0  W   191 IWM 5.43 5.51 5.06 4.94 52 0  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 3.80 3.84 4.00 5.00 926 7597  S   187 IWM 3.46 3.50 3.49 3.05 663 4186  S  
IWM 3.28 3.30 3.43 4.45 3543 4670  S   188 IWM 3.96 3.99 3.83 3.50 2929 3505  S  
IWM 2.78 2.81 2.94 3.95 909 6699  S   189 IWM 4.48 4.52 4.58 3.99 758 1800  S  
IWM 2.34 2.37 2.41 3.48 1393 60521  S   190 IWM 5.03 5.10 4.90 4.52 750 56180  S  
IWM 1.94 1.97 1.95 3.06 442 10856  S   191 IWM 5.64 5.72 5.62 5.09 3 1730  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.30 4.35 4.88 6.63 344 556  W   187 IWM 3.89 3.93 3.72 3.46 478 541  W  
IWM 4.03 4.07 4.55 6.35 434 579  W   187.5 IWM 4.12 4.16 3.92 3.66 732 718  W  
IWM 3.76 3.80 4.00 6.07 459 509  W   188 IWM 4.36 4.41 4.40 3.88 449 411  W  
IWM 3.26 3.30 3.43 5.53 677 896  W   189 IWM 4.86 4.91 4.65 4.33 90 526  W  
IWM 2.80 2.83 2.85 5.03 3084 3402  W   190 IWM 5.39 5.46 5.35 4.82 186 1476  W  
IWM 2.37 2.41 2.67 4.56 2207 1924  W   191 IWM 5.97 6.05 8.25 5.33 10 344  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 4.79 4.87 4.87 8.44 172 1566  Q   187 IWM 4.25 4.30 4.12 3.52 72 412  Q  
IWM 4.27 4.32 4.48 7.85 628 1587  Q   188 IWM 4.71 4.76 4.62 3.91 40 700  Q  
IWM 3.75 3.80 3.81 7.28 149 312  Q   189 IWM 5.20 5.27 4.91 4.32 80 463  Q  
IWM 3.27 3.33 3.50 6.73 472 2827  Q   190 IWM 5.73 5.80 5.33 4.75 900 1808  Q  
IWM 2.84 2.88 3.34 6.22 550 908  Q   191 IWM 6.30 6.38 6.06 5.22 186 26  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 5.48 5.57 5.32 10.51 269 236  W   187 IWM 4.79 4.86 4.64 3.36 229 98  W  
IWM 5.20 5.28 5.04 10.19 190 161  W   187.5 IWM 5.01 5.08 4.75 3.52 494 257  W  
IWM 4.94 5.01 5.02 9.88 263 2142  W   188 IWM 5.24 5.31 4.96 3.70 303 33  W  
IWM 4.42 4.49 4.51 9.28 77 110  W   189 IWM 5.73 5.81 6.08 4.06 72 14  W  
IWM 3.93 4.00 3.97 8.70 36 742  W   190 IWM 6.23 6.34 7.68 4.45 0 38  W  
IWM 3.48 3.54 2.83 8.14 11 97  W   191 IWM 6.78 6.91 6.33 4.86 2 1  W  
 
2023-01-13 - Calls 2023-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.28 6.37 6.59 12.89 29 1  W   187 IWM 5.41 5.49 6.03 3.03 12 51  W  
IWM 5.97 6.08 0.00 12.56 0 0  W   187.5 IWM 5.64 5.71 6.77 3.17 0 55  W  
IWM 5.72 5.81 6.29 12.23 5 55  W   188 IWM 5.87 5.94 6.14 3.32 22 55  W  
IWM 5.20 5.28 5.84 11.59 0 2  W   189 IWM 6.35 6.44 6.29 3.64 26 0  W  
IWM 4.70 4.78 4.66 10.97 0 56  W   190 IWM 6.84 6.97 7.50 3.97 0 20  W  
IWM 4.24 4.31 4.72 10.38 5 50  W   191 IWM 7.38 7.51 0.00 4.32 0 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 6.77 6.83 7.21 15.63 310 552  S   187 IWM 5.78 5.82 5.60 2.61 230 531  S  
IWM 6.21 6.27 6.44 14.94 216 7553  S   188 IWM 6.22 6.27 6.22 2.86 476 855  S  
IWM 5.70 5.74 5.83 14.27 401 236  S   189 IWM 6.69 6.75 6.55 3.12 63 76  S  
IWM 5.18 5.23 5.39 13.62 3959 53112  S   190 IWM 7.19 7.25 7.33 3.40 495 37751  S  
IWM 4.70 4.75 5.23 12.98 17 609  S   191 IWM 7.71 7.82 7.67 3.70 52 73  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IWM 9.07 9.14 9.52 30.57 14 3285  S   187 IWM 7.51 7.59 7.45 0.92 300 1932  S  
IWM 8.50 8.57 9.02 29.81 10 4581  S   188 IWM 7.95 8.01 7.91 1.01 228 1768  S  
IWM 7.95 8.02 7.82 29.06 135 1466  S   189 IWM 8.40 8.47 8.33 1.10 11 603  S  
IWM 7.42 7.50 7.58 28.31 335 7440  S   190 IWM 8.87 8.95 8.81 1.21 32 8834  S  
IWM 6.92 6.98 7.31 27.58 2 1274  S   191 IWM 9.37 9.45 14.86 1.31 0 257  S  


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


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.