IWM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

281.29

Change

+1.11

Open

280.35

Previous

280.18

High

281.48

Low

279.05

Bid

-

Ask

-

Volume

18,273,651

Trades

-

Dividend

0.39

Yield

1.11%

Ex-Div

Mar 24, 2017

Impl Vol

0.191

Hist Vol

0.178

Opt Volume

1,488,332

Open Int

10,622,946

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261028C00279000	2.83	3.40	2.95	0.00	11,196	1,033	W	279.00	IWM 261028P00279000	0.00	0.01	0.01	0.00	80,383	3,519	W
IWM 261028C00280000	1.96	2.39	2.15	0.00	55,798	2,275	W	280.00	IWM 261028P00280000	0.00	0.01	0.01	0.00	53,520	3,464	W
IWM 261028C00281000	0.85	1.48	1.12	0.00	83,336	2,941	W	281.00	IWM 261028P00281000	0.00	0.01	0.01	0.00	24,038	916	W
IWM 261028C00282000	0.18	0.50	0.32	0.00	78,310	3,601	W	282.00	IWM 261028P00282000	0.07	0.19	0.24	0.00	2,333	239	W
IWM 261028C00283000	0.02	0.05	0.03	0.00	72,090	10,369	W	283.00	IWM 261028P00283000	0.54	1.12	0.87	0.00	737	126	W
IWM 261028C00284000	0.00	0.01	0.01	0.00	26,923	3,400	W	284.00	IWM 261028P00284000	1.49	2.26	3.49	0.00	326	113	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261029C00279000	3.41	3.49	3.46	0.00	2,488	1,166	W	279.00	IWM 261029P00279000	0.29	0.31	0.28	0.00	11,327	367	W
IWM 261029C00280000	2.59	2.69	2.66	0.00	18,006	15,537	W	280.00	IWM 261029P00280000	0.46	0.49	0.47	0.00	12,086	423	W
IWM 261029C00281000	1.85	1.93	2.00	0.00	9,323	1,117	W	281.00	IWM 261029P00281000	0.74	0.77	0.75	0.00	6,377	57	W
IWM 261029C00282000	1.30	1.33	1.34	0.00	17,357	18,323	W	282.00	IWM 261029P00282000	1.13	1.17	1.13	0.00	890	28	W
IWM 261029C00283000	0.84	0.87	0.84	0.00	8,476	413	W	283.00	IWM 261029P00283000	1.64	1.73	1.62	0.00	464	16	W
IWM 261029C00284000	0.50	0.52	0.50	0.00	10,589	9,850	W	284.00	IWM 261029P00284000	2.29	2.41	3.20	0.00	225	3	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261030C00279000	3.78	3.90	4.26	2.57	1,450	6,268	W	279.00	IWM 261030P00279000	0.59	0.61	0.60	0.27	3,702	2,440	W
IWM 261030C00280000	3.01	3.12	3.06	1.82	5,853	9,930	W	280.00	IWM 261030P00280000	0.82	0.85	0.80	0.52	9,022	5,244	W
IWM 261030C00281000	2.34	2.38	2.45	1.20	5,649	6,518	W	281.00	IWM 261030P00281000	1.12	1.15	1.11	0.90	4,307	708	W
IWM 261030C00282000	1.75	1.78	1.76	0.74	2,758	2,177	W	282.00	IWM 261030P00282000	1.53	1.57	1.46	1.44	314	735	W
IWM 261030C00282500	1.49	1.53	1.53	0.56	1,585	1,836	W	282.50	IWM 261030P00282500	1.76	1.80	1.58	1.76	188	296	W
IWM 261030C00283000	1.24	1.27	1.27	0.41	21,702	5,369	W	283.00	IWM 261030P00283000	2.01	2.07	1.87	2.11	123	472	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261102C00279000	4.02	4.20	3.37	3.52	255	627	S	279.00	IWM 261102P00279000	0.84	0.89	0.89	1.10	1,063	39	S
IWM 261102C00280000	3.32	3.48	3.52	2.88	644	833	S	280.00	IWM 261102P00280000	1.05	1.12	1.02	1.46	1,385	86	S
IWM 261102C00281000	2.68	2.81	2.70	2.31	1,063	528	S	281.00	IWM 261102P00281000	1.43	1.49	1.64	1.89	216	93	S
IWM 261102C00282000	2.08	2.17	2.51	1.82	841	782	S	282.00	IWM 261102P00282000	1.84	1.91	2.28	2.40	204	21	S
IWM 261102C00283000	1.61	1.67	1.69	1.41	284	421	S	283.00	IWM 261102P00283000	2.30	2.39	2.84	2.98	25	5	S
IWM 261102C00284000	1.18	1.25	1.22	1.06	318	844	S	284.00	IWM 261102P00284000	2.90	3.04	3.55	3.64	73	1	S

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261103C00279000	4.33	4.46	3.44	3.79	82	444	S	279.00	IWM 261103P00279000	1.05	1.10	1.34	1.30	586	871	S
IWM 261103C00280000	3.60	3.73	3.56	3.16	374	994	S	280.00	IWM 261103P00280000	1.33	1.38	1.68	1.67	716	64	S
IWM 261103C00281000	2.92	3.07	2.41	2.60	902	348	S	281.00	IWM 261103P00281000	1.66	1.73	1.72	2.10	410	118	S
IWM 261103C00282000	2.36	2.45	1.75	2.10	884	1,171	S	282.00	IWM 261103P00282000	2.09	2.15	2.06	2.61	39	65	S
IWM 261103C00283000	1.93	1.98	2.04	1.67	621	267	S	283.00	IWM 261103P00283000	2.57	2.65	2.59	3.18	17	0	S
IWM 261103C00284000	1.44	1.49	1.38	1.31	438	270	S	284.00	—	—	—	—	—	—	—	—

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261104C00279000	4.73	4.89	4.75	4.05	1,145	211	W	279.00	IWM 261104P00279000	1.45	1.53	2.02	1.47	369	51	W
IWM 261104C00280000	4.00	4.20	4.10	3.43	761	175	W	280.00	IWM 261104P00280000	1.75	1.84	2.13	1.85	2,723	1,681	W
IWM 261104C00281000	3.39	3.54	3.41	2.87	309	93	W	281.00	IWM 261104P00281000	2.09	2.18	2.51	2.28	147	7	W
IWM 261104C00282000	2.84	2.93	2.98	2.37	358	75	W	282.00	IWM 261104P00282000	2.51	2.60	3.06	2.78	77	6	W
IWM 261104C00283000	2.35	2.42	1.74	1.93	251	104	W	283.00	IWM 261104P00283000	2.99	3.08	3.64	3.34	11	0	W
IWM 261104C00284000	1.87	1.94	1.43	1.55	99	42	W	284.00	IWM 261104P00284000	3.49	3.68	4.40	3.96	22	0	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261105C00279000	4.94	5.14	3.87	4.31	24	35	W	279.00	IWM 261105P00279000	1.63	1.70	1.99	1.62	363	33	W
IWM 261105C00280000	4.25	4.45	4.50	3.69	463	1,150	W	280.00	IWM 261105P00280000	1.94	2.03	2.36	2.00	288	5	W
IWM 261105C00281000	3.61	3.78	4.00	3.13	312	104	W	281.00	IWM 261105P00281000	2.30	2.39	2.77	2.44	86	4	W
IWM 261105C00282000	3.07	3.16	3.37	2.62	403	35	W	282.00	IWM 261105P00282000	2.71	2.80	3.38	2.93	83	0	W
IWM 261105C00283000	2.53	2.62	2.62	2.17	125	513	W	283.00	IWM 261105P00283000	3.18	3.28	4.76	3.48	2	0	W
IWM 261105C00284000	2.06	2.15	1.47	1.78	322	20	W	284.00	IWM 261105P00284000	3.68	3.85	5.60	4.09	6	2	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261106C00279000	5.35	5.44	4.58	4.56	575	530	W	279.00	IWM 261106P00279000	1.93	1.98	2.26	1.75	5,053	1,201	W
IWM 261106C00280000	4.67	4.76	4.70	3.95	2,639	6,600	W	280.00	IWM 261106P00280000	2.25	2.30	2.20	2.14	1,589	2,772	W
IWM 261106C00281000	4.03	4.13	4.10	3.38	1,429	3,446	W	281.00	IWM 261106P00281000	2.61	2.67	2.39	2.57	387	272	W
IWM 261106C00282000	3.45	3.50	3.47	2.87	2,779	1,266	W	282.00	IWM 261106P00282000	3.03	3.08	3.55	3.06	153	560	W
IWM 261106C00282500	3.18	3.23	2.66	2.64	1,795	954	W	282.50	IWM 261106P00282500	3.26	3.32	3.88	3.32	26	40	W
IWM 261106C00283000	2.92	2.97	2.57	2.42	2,569	457	W	283.00	IWM 261106P00283000	3.50	3.56	4.16	3.60	7	54	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261109C00279000	5.56	5.71	5.01	5.33	35	26	S	279.00	IWM 261109P00279000	2.12	2.23	2.40	2.06	911	61	S
IWM 261109C00280000	4.89	5.03	3.55	4.72	193	581	S	280.00	IWM 261109P00280000	2.44	2.53	2.84	2.44	88	19	S
IWM 261109C00281000	4.25	4.42	3.21	4.14	872	33	S	281.00	IWM 261109P00281000	2.81	2.90	3.30	2.87	38	1	S
IWM 261109C00282000	3.68	3.78	2.80	3.62	301	74	S	282.00	IWM 261109P00282000	3.21	3.31	3.76	3.33	12	1	S
IWM 261109C00283000	3.15	3.24	2.52	3.13	26	121	S	283.00	—	—	—	—	—	—	—	—
IWM 261109C00284000	2.66	2.75	3.00	2.70	108	217	S	284.00	—	—	—	—	—	—	—	—

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261110C00279000	5.86	6.01	6.00	5.60	6	11	S	279.00	IWM 261110P00279000	2.38	2.47	2.30	2.14	240	6	S
IWM 261110C00280000	5.19	5.34	4.42	4.98	22	29	S	280.00	IWM 261110P00280000	2.71	2.81	3.76	2.52	29	156	S
IWM 261110C00281000	4.57	4.73	3.25	4.40	55	8	S	281.00	IWM 261110P00281000	3.08	3.18	3.58	2.93	50	2	S
IWM 261110C00282000	4.01	4.11	3.62	3.87	35	12	S	282.00	IWM 261110P00282000	3.50	3.60	4.40	3.40	8	1	S
IWM 261110C00283000	3.47	3.57	2.82	3.38	286	6	S	283.00	IWM 261110P00283000	3.96	4.05	5.20	3.90	1	0	S
IWM 261110C00284000	2.98	3.07	2.44	2.93	554	8	S	284.00	IWM 261110P00284000	4.45	4.61	5.00	4.45	1	0	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261111C00279000	6.02	6.21	5.56	5.86	5	0	W	279.00	IWM 261111P00279000	2.54	2.65	3.12	2.20	47	0	W
IWM 261111C00280000	5.37	5.54	3.86	5.24	79	0	W	280.00	IWM 261111P00280000	2.88	2.99	3.26	2.58	36	0	W
IWM 261111C00281000	4.77	4.92	4.08	4.66	9	0	W	281.00	IWM 261111P00281000	3.26	3.36	4.11	2.99	40	0	W
IWM 261111C00282000	4.20	4.31	3.03	4.12	31	0	W	282.00	IWM 261111P00282000	3.68	3.80	4.90	3.45	1	0	W
IWM 261111C00283000	3.65	3.77	3.03	3.62	20	0	W	283.00	IWM 261111P00283000	4.13	4.24	5.20	3.94	1	0	W
IWM 261111C00284000	3.16	3.27	2.83	3.17	42	0	W	284.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261113C00279000	6.45	6.59	5.01	6.41	223	677	W	279.00	IWM 261113P00279000	2.87	2.95	3.26	2.30	62	62	W
IWM 261113C00280000	5.78	5.93	4.95	5.79	410	3,535	W	280.00	IWM 261113P00280000	3.21	3.29	3.64	2.67	165	1,148	W
IWM 261113C00281000	5.16	5.30	5.57	5.19	190	241	W	281.00	IWM 261113P00281000	3.59	3.67	4.07	3.07	27	122	W
IWM 261113C00282000	4.59	4.70	5.00	4.64	511	704	W	282.00	IWM 261113P00282000	4.00	4.09	5.41	3.51	1	82	W
IWM 261113C00282500	4.34	4.44	2.97	4.38	147	503	W	282.50	IWM 261113P00282500	4.21	4.31	5.51	3.74	14	504	W
IWM 261113C00283000	4.07	4.17	2.73	4.13	1,031	1,828	W	283.00	IWM 261113P00283000	4.46	4.56	5.74	3.99	4	67	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261120C00279000	7.42	7.55	6.69	8.57	117	7,344	S	279.00	IWM 261120P00279000	3.65	3.73	4.04	2.38	815	5,651	S
IWM 261120C00280000	6.78	6.89	7.22	7.91	816	16,582	S	280.00	IWM 261120P00280000	4.04	4.10	3.98	2.70	2,725	36,954	S
IWM 261120C00281000	6.16	6.27	5.57	7.28	395	5,932	S	281.00	IWM 261120P00281000	4.41	4.47	4.81	3.05	463	1,797	S
IWM 261120C00282000	5.58	5.68	5.70	6.67	1,246	3,952	S	282.00	IWM 261120P00282000	4.83	4.90	4.91	3.44	285	740	S
IWM 261120C00283000	5.06	5.13	5.13	6.10	629	6,718	S	283.00	IWM 261120P00283000	5.27	5.33	5.77	3.85	140	2,223	S
IWM 261120C00284000	4.52	4.59	4.50	5.56	606	11,268	S	284.00	IWM 261120P00284000	5.76	5.83	6.08	4.30	56	223	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261127C00279000	8.03	8.26	6.32	11.20	95	213	W	279.00	IWM 261127P00279000	4.12	4.22	4.87	2.16	16	50	W
IWM 261127C00280000	7.39	7.61	7.45	10.50	125	527	W	280.00	IWM 261127P00280000	4.47	4.58	5.26	2.43	34	679	W
IWM 261127C00281000	6.77	6.99	6.05	9.82	436	179	W	281.00	IWM 261127P00281000	4.86	4.96	5.34	2.73	47	37	W
IWM 261127C00282000	6.23	6.34	6.37	9.16	130	345	W	282.00	IWM 261127P00282000	5.27	5.38	8.16	3.05	0	26	W
IWM 261127C00282500	5.95	6.06	4.74	8.84	78	389	W	282.50	IWM 261127P00282500	5.49	5.60	5.96	3.22	31	64	W
IWM 261127C00283000	5.67	5.78	5.08	8.53	212	969	W	283.00	IWM 261127P00283000	5.70	5.82	6.89	3.39	17	2	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261204C00279000	8.90	9.06	8.40	14.41	10	59	W	279.00	IWM 261204P00279000	4.78	4.89	5.55	1.79	14	123	W
IWM 261204C00280000	8.27	8.43	7.65	13.66	10	92	W	280.00	IWM 261204P00280000	5.13	5.25	6.00	2.00	137	37	W
IWM 261204C00281000	7.67	7.84	7.15	12.94	78	88	W	281.00	IWM 261204P00281000	5.54	5.65	6.26	2.24	8	15	W
IWM 261204C00282000	7.07	7.21	6.72	12.23	19	61	W	282.00	IWM 261204P00282000	5.95	6.06	6.06	2.49	13	17	W
IWM 261204C00282500	6.82	6.93	5.65	11.88	108	25	W	282.50	IWM 261204P00282500	6.16	6.26	7.26	2.63	2	1	W
IWM 261204C00283000	6.54	6.65	5.40	11.54	20	29	W	283.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261218C00279000	10.20	10.32	8.82	22.83	8	947	S	279.00	IWM 261218P00279000	6.26	6.37	6.74	0.95	40	1,918	S
IWM 261218C00280000	9.56	9.69	9.70	22.01	764	36,732	S	280.00	IWM 261218P00280000	6.64	6.76	7.31	1.06	631	59,287	S
IWM 261218C00281000	8.96	9.09	9.00	21.21	515	1,038	S	281.00	IWM 261218P00281000	7.05	7.17	8.07	1.18	503	903	S
IWM 261218C00282000	8.38	8.51	7.65	20.41	114	1,989	S	282.00	IWM 261218P00282000	7.49	7.60	8.09	1.32	99	1,211	S
IWM 261218C00283000	7.81	7.94	6.60	19.63	38	465	S	283.00	IWM 261218P00283000	7.95	8.06	8.50	1.47	31	1,201	S
IWM 261218C00284000	7.27	7.41	6.20	18.86	7	993	S	284.00	IWM 261218P00284000	8.42	8.53	9.63	1.62	9	691	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IWM 261231C00279000	11.05	11.22	9.68	33.13	24	277	Q	279.00	IWM 261231P00279000	7.03	7.16	7.91	0.39	12	111	Q
IWM 261231C00280000	10.44	10.60	9.46	32.29	37	3,906	Q	280.00	IWM 261231P00280000	7.42	7.55	7.45	0.43	68	1,817	Q
IWM 261231C00281000	9.85	9.98	9.53	31.45	6	234	Q	281.00	IWM 261231P00281000	7.83	7.94	8.71	0.49	12	266	Q
IWM 261231C00282000	9.27	9.42	8.04	30.62	1	133	Q	282.00	IWM 261231P00282000	8.25	8.38	9.26	0.54	2	77	Q
IWM 261231C00283000	8.72	8.87	7.92	29.79	0	78	Q	283.00	IWM 261231P00283000	8.70	8.82	9.81	0.61	1	548	Q
IWM 261231C00284000	8.17	8.32	7.51	28.97	0	145	Q	284.00	IWM 261231P00284000	9.16	9.30	10.27	0.68	1	33	Q

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