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	0.192	0.192	198.39	1.90


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	1.54	1.64	1.61	0.00	10466	6192	W	197	IWM	0.00	0.01	0.01	0.00	16288	2319	W
IWM	1.04	1.17	1.02	0.00	6191	3477	W	197.5	IWM	0.00	0.01	0.01	0.00	11399	959	W
IWM	0.54	0.66	0.60	0.00	29626	6338	W	198	IWM	0.00	0.01	0.01	0.00	34670	9320	W
IWM	0.00	0.01	0.01	0.00	36425	3386	W	199	IWM	0.34	0.41	0.43	0.00	9533	3839	W
IWM	0.00	0.01	0.01	0.00	23477	15346	W	200	IWM	1.35	1.46	1.39	0.00	1900	6948	W
IWM	0.00	0.01	0.01	0.00	6224	3054	W	201	IWM	2.35	2.47	2.56	0.00	183	8320	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	1.85	1.92	1.81	1.97	2227	905	S	197	IWM	0.25	0.27	0.27	0.55	11450	1042	S
IWM	1.14	1.19	1.11	1.35	4636	1197	S	198	IWM	0.52	0.54	0.53	0.92	7614	270	S
IWM	0.62	0.64	0.62	0.86	9594	1090	S	199	IWM	0.96	1.01	1.00	1.44	2556	516	S
IWM	0.28	0.29	0.27	0.51	7370	1291	S	200	IWM	1.61	1.69	1.71	2.09	885	383	S
IWM	0.10	0.11	0.11	0.28	1889	724	S	201	IWM	2.43	2.53	2.48	2.86	309	103	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	2.17	2.24	2.26	2.22	848	372	S	197	IWM	0.53	0.55	0.57	0.76	1490	228	S
IWM	1.51	1.57	1.44	1.62	3121	2493	S	198	IWM	0.85	0.88	0.87	1.16	2652	681	S
IWM	0.98	1.00	0.93	1.13	954	414	S	199	IWM	1.31	1.35	1.34	1.66	976	155	S
IWM	0.59	0.61	0.58	0.75	8636	2803	S	200	IWM	1.90	1.97	1.95	2.28	1041	241	S
IWM	0.33	0.35	0.32	0.47	356	95	S	201	IWM	2.63	2.72	2.79	3.01	30	8	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	2.79	2.86	2.80	2.46	1003	223	W	197	IWM	1.12	1.14	1.21	0.94	445	131	W
IWM	2.19	2.24	2.19	1.86	1019	2257	W	198	IWM	1.50	1.53	1.59	1.34	213	431	W
IWM	1.67	1.70	1.65	1.36	556	520	W	199	IWM	1.96	2.00	2.10	1.84	541	116	W
IWM	1.22	1.25	1.18	0.96	879	754	W	200	IWM	2.52	2.56	2.54	2.44	44	125	W
IWM	0.87	0.89	0.89	0.66	353	293	W	201	IWM	3.15	3.22	3.28	3.14	5	12	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	3.07	3.14	2.96	2.68	209	384	W	197	IWM	1.31	1.34	1.44	1.09	107	39	W
IWM	2.47	2.52	2.44	2.08	78	227	W	198	IWM	1.70	1.74	1.74	1.50	77	191	W
IWM	1.94	1.98	2.13	1.58	235	157	W	199	IWM	2.16	2.20	2.57	1.99	34	120	W
IWM	1.48	1.51	1.50	1.17	458	1669	W	200	IWM	2.71	2.76	3.14	2.58	42	21	W
IWM	1.10	1.13	1.08	0.84	163	216	W	201	IWM	3.32	3.39	3.52	3.24	1	3	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	3.40	3.46	3.36	2.89	1288	2187	W	197	IWM	1.60	1.63	1.66	1.22	5704	1985	W
IWM	3.10	3.14	3.10	2.58	302	596	W	197.5	IWM	1.80	1.83	1.83	1.41	2358	837	W
IWM	2.82	2.84	2.75	2.30	1621	3800	W	198	IWM	2.01	2.04	2.09	1.62	2015	8030	W
IWM	2.29	2.32	2.25	1.79	3610	1640	W	199	IWM	2.47	2.51	2.51	2.11	1780	7752	W
IWM	1.82	1.85	1.81	1.36	3335	4983	W	200	IWM	3.00	3.05	3.05	2.69	1122	6812	W
IWM	1.41	1.44	1.39	1.01	658	4058	W	201	IWM	3.60	3.66	3.75	3.33	14	583	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	3.58	3.64	3.52	3.52	78	38	S	197	IWM	1.75	1.78	1.79	1.49	8	33	S
IWM	2.99	3.04	2.88	2.93	147	74	S	198	IWM	2.15	2.19	2.25	1.90	152	128	S
IWM	2.46	2.49	2.42	2.40	57	513	S	199	IWM	2.62	2.66	2.76	2.37	50	77	S
IWM	1.98	2.02	1.97	1.94	132	277	S	200	IWM	3.14	3.19	3.31	2.90	21	11	S
IWM	1.57	1.60	1.64	1.54	89	143	S	201	IWM	3.73	3.79	3.77	3.50	1	6	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	3.74	3.80	3.77	3.74	1	92	S	197	IWM	1.88	1.91	2.36	1.56	1	128	S
IWM	3.15	3.20	3.16	3.14	14	113	S	198	IWM	2.29	2.32	2.30	1.96	33	117	S
IWM	2.62	2.66	2.83	2.61	51	160	S	199	IWM	2.75	2.79	2.78	2.42	5	41	S
IWM	2.14	2.17	2.32	2.13	83	71	S	200	IWM	3.27	3.32	3.36	2.94	10	112	S
IWM	1.72	1.76	1.90	1.72	11	19	S	201	IWM	3.86	3.92	4.83	3.53	0	1	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	3.89	3.95	3.84	3.96	10	108	W	197	IWM	2.00	2.04	2.71	1.61	0	103	W
IWM	3.30	3.34	3.20	3.35	1	64	W	198	IWM	2.41	2.45	2.52	2.01	15	14	W
IWM	2.77	2.80	2.72	2.81	26	0	W	199	IWM	2.87	2.92	5.85	2.46	0	20	W
IWM	2.29	2.32	2.46	2.33	20	113	W	200	IWM	3.39	3.44	3.52	2.97	1	1	W
IWM	1.86	1.89	1.98	1.91	2	30	W	201	IWM	3.96	4.03	0.00	3.55	0	0	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	4.07	4.13	2.75	4.18	0	100	W	197	IWM	2.11	2.15	2.18	1.66	1	100	W
IWM	3.48	3.53	3.54	3.57	125	35	W	198	IWM	2.52	2.56	2.60	2.05	2	3	W
IWM	2.94	2.98	2.35	3.02	1	1	W	199	IWM	2.98	3.02	4.48	2.49	0	2	W
IWM	2.45	2.49	2.55	2.53	15	2	W	200	IWM	3.49	3.54	3.88	2.99	1	1	W
IWM	2.02	2.05	2.18	2.10	5	11	W	201	IWM	4.06	4.13	4.26	3.55	2	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	4.21	4.26	4.17	4.41	91	834	W	197	IWM	2.22	2.25	2.25	1.69	139	866	W
IWM	3.91	3.95	4.05	4.10	72	393	W	197.5	IWM	2.42	2.45	2.47	1.88	85	2029	W
IWM	3.62	3.65	3.63	3.80	113	1769	W	198	IWM	2.63	2.66	2.70	2.07	814	6461	W
IWM	3.08	3.12	3.07	3.24	164	773	W	199	IWM	3.09	3.12	3.16	2.51	142	352	W
IWM	2.59	2.62	2.53	2.74	3498	3094	W	200	IWM	3.60	3.64	3.62	3.00	135	1736	W
IWM	2.15	2.18	2.25	2.29	36	680	W	201	IWM	4.16	4.22	4.28	3.55	61	823	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	5.06	5.12	5.05	6.22	207	10886	S	197	IWM	2.88	2.91	2.92	1.71	3600	29113	S
IWM	4.48	4.51	4.46	5.57	2885	10945	S	198	IWM	3.30	3.33	3.32	2.03	841	93868	S
IWM	3.93	3.96	3.88	4.95	607	5057	S	199	IWM	3.75	3.79	3.77	2.40	219	7979	S
IWM	3.44	3.45	3.45	4.38	2465	53566	S	200	IWM	4.25	4.29	4.27	2.81	17283	81625	S
IWM	2.98	3.00	2.95	3.85	608	12488	S	201	IWM	4.79	4.84	4.85	3.27	146	29966	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	5.72	5.77	5.86	8.52	311	333	W	197	IWM	3.32	3.36	3.40	1.47	184	755	W
IWM	5.41	5.47	5.38	8.16	7	261	W	197.5	IWM	3.52	3.56	4.01	1.59	118	287	W
IWM	5.12	5.17	5.05	7.81	22	870	W	198	IWM	3.73	3.77	3.78	1.73	61	1822	W
IWM	4.57	4.63	4.56	7.13	741	293	W	199	IWM	4.18	4.23	4.19	2.02	818	317	W
IWM	4.06	4.10	4.19	6.48	1428	666	W	200	IWM	4.67	4.72	4.74	2.35	583	1154	W
IWM	3.58	3.62	3.51	5.87	5	418	W	201	IWM	5.20	5.25	5.31	2.71	2	224	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	6.19	6.24	5.90	11.41	5	114	W	197	IWM	3.66	3.71	4.25	1.12	47	219	W
IWM	5.89	5.95	5.62	11.02	38	71	W	197.5	IWM	3.86	3.91	3.89	1.21	13	149	W
IWM	5.60	5.66	5.57	10.65	79	292	W	198	IWM	4.08	4.12	4.19	1.31	64	952	W
IWM	5.04	5.10	4.99	9.91	34	227	W	199	IWM	4.52	4.57	4.59	1.52	380	62	W
IWM	4.52	4.57	4.47	9.19	196	257	W	200	IWM	5.00	5.06	5.15	1.76	446	91	W
IWM	4.03	4.08	4.10	8.51	22	381	W	201	IWM	5.51	5.58	5.58	2.03	6	117	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	6.78	6.87	5.80	14.96	0	13	W	197	IWM	4.05	4.13	4.16	0.75	28	102	W
IWM	6.48	6.56	6.54	14.55	25	0	W	197.5	IWM	4.25	4.33	6.36	0.82	0	100	W
IWM	6.18	6.26	6.40	14.15	8	100	W	198	IWM	4.46	4.54	4.56	0.89	259	102	W
IWM	5.62	5.69	5.62	13.37	8	110	W	199	IWM	4.91	4.99	4.99	1.03	40	92	W
IWM	5.09	5.18	5.08	12.60	14	104	W	200	IWM	5.38	5.47	5.49	1.20	9	1	W
IWM	4.60	4.68	4.66	11.85	13	2	W	201	IWM	5.89	5.98	6.05	1.38	2	1	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	7.56	7.63	7.50	24.09	268	7616	S	197	IWM	4.95	5.00	5.00	0.24	197	15567	S
IWM	6.98	7.02	6.96	23.24	170	9614	S	198	IWM	5.37	5.42	5.43	0.29	367	11217	S
IWM	6.42	6.46	6.40	22.41	1127	3911	S	199	IWM	5.82	5.87	5.92	0.34	1447	4301	S
IWM	5.90	5.94	5.90	21.58	12157	71251	S	200	IWM	6.30	6.34	6.37	0.39	4739	88924	S
IWM	5.41	5.45	5.61	20.76	23	2110	S	201	IWM	6.81	6.85	6.93	0.46	12	3027	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	7.97	8.05	8.05	29.58	18	699	Q	197	IWM	5.24	5.29	5.67	0.11	10	5696	Q
IWM	7.40	7.47	7.33	28.75	4	337	Q	198	IWM	5.66	5.72	7.37	0.13	0	5365	Q
IWM	6.85	6.92	6.94	27.91	44	582	Q	199	IWM	6.11	6.17	7.89	0.16	0	310	Q
IWM	6.33	6.39	6.30	27.09	27	3019	Q	200	IWM	6.59	6.65	6.74	0.19	153	5461	Q
IWM	5.84	5.89	5.62	26.26	11	1231	Q	201	IWM	7.09	7.15	7.49	0.22	1	217	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: 04-26 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

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