NYSEARCA:IWM - iShares Russell 2000 ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$156.65 +0.43 (+0.28 %)
(As of 02/20/2019 05:02 AM ET)
Previous Close$156.22
Today's Range$155.55 - $157.10
52-Week Range$125.81 - $173.39
Volume15.79 million shs
Average Volume22.42 million shs
Market Capitalization$43.69 billion
P/E RatioN/A
Dividend Yield1.20%
BetaN/A

Options Chain

iShares Russell 2000 ETF (NYSEARCA:IWM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$175.00$0.005Call100.29153 (-0.015544)0.002682
2/22/2019$172.50$0.005Call000.261572 (-0.022867)0.00336
2/22/2019$170.00$0.005Call000.223603 (-0.020694)0.003416
2/22/2019$167.50$0.005Call010.188094 (-0.023506)0.003998
2/22/2019$165.00$0.005Call000.151331 (-0.026577)0.004874
2/22/2019$164.50$0.005Call000.1438150.005108
2/22/2019$164.00$0.005Call000.136210.005363
2/22/2019$163.50$0.015Call000.1471520.013535
2/22/2019$163.00$0.015Call000.1385430.014282
2/22/2019$162.50$0.015Call000.129849 (-0.024932)0.015138
2/22/2019$162.00$0.020Call2500.12624 (-0.028745)0.020055
2/22/2019$161.50$0.030Call2700.124905 (-0.022066)0.028978
2/22/2019$161.00$0.040Call35000.121126 (-0.017746)0.038292
2/22/2019$160.50$0.060Call20080.120043 (-0.016097)0.054813
2/22/2019$160.00$0.090Call319229 (+44)0.119384 (-0.012622)0.077792
2/22/2019$159.50$0.130Call435120.118127 (-0.012015)0.106742
2/22/2019$159.00$0.190Call1,140130.117881 (-0.008463)0.145863
2/22/2019$158.50$0.275Call24644 (+28)0.118276 (-0.007041)0.195314
2/22/2019$158.00$0.395Call1,169185 (+12)0.119829 (-0.003592)0.255675
2/22/2019$157.50$0.545Call573138 (-9)0.120998 (-0.002089)0.322371
2/22/2019$157.00$0.740Call807222 (+12)0.123342 (-0.000585)0.395181
2/22/2019$156.50$0.975Call577295 (+49)0.125969 (+0.001208)0.469277
2/22/2019$156.00$1.240Call4,478842 (+33)0.127793 (+0.002006)0.541845
2/22/2019$155.50$1.545Call2,847785 (+10)0.130181 (+0.00239)0.610857
2/22/2019$155.00$1.885Call2,9797,362 (+109)0.132911 (+0.003302)0.674048
2/22/2019$154.50$2.250Call1,934467 (+58)0.135147 (+0.003472)0.731249
2/22/2019$154.00$2.640Call13,34921,124 (+499)0.137301 (+0.003389)0.781627
2/22/2019$153.50$3.055Call9971,507 (+88)0.139987 (+0.003598)0.824046
2/22/2019$153.00$3.485Call6096,576 (-100)0.142115 (+0.002811)0.860602
2/22/2019$152.50$3.930Call366919 (+51)0.144157 (+0.003557)0.891013
2/22/2019$152.00$4.395Call191732 (+244)0.148389 (+0.006167)0.912639
2/22/2019$151.50$4.870Call46661 (+66)0.153463 (+0.008829)0.928953
2/22/2019$151.00$5.345Call700755 (-268)0.156452 (+0.00948)0.944418
2/22/2019$150.50$5.840Call84786 (-3)0.166215 (+0.018301)0.949997
2/22/2019$150.00$6.320Call1952,488 (+45)0.167787 (+0.018305)0.961872
2/22/2019$149.50$6.805Call275720.169454 (+0.020571)0.971147
2/22/2019$149.00$7.280Call142,164 (-102)0.156408 (+0.006303)0.986413
2/22/2019$148.50$7.765Call9662 (-5)0.126336 (-0.021282)0.998263
2/22/2019$148.00$8.255Call111533 (-1)01
2/22/2019$147.50$8.745Call10426 (+8)01
2/22/2019$147.00$9.255Call65689 (+8)01
2/22/2019$146.50$9.780Call85080.2049410.988931
2/22/2019$146.00$10.280Call211,6220.2146470.989301
2/22/2019$145.50$10.780Call05490.2243440.989643
2/22/2019$145.00$11.280Call3591 (+5)0.234030.989962
2/22/2019$144.50$11.775Call04180.2338220.992527
2/22/2019$144.00$12.280Call8354 (+5)0.2534560.990525
2/22/2019$143.50$12.745Call58001
2/22/2019$143.00$13.250Call539301
2/22/2019$142.50$13.765Call0490.2339750.997897
2/22/2019$142.00$14.285Call2164 (+20)0.3015680.989643
2/22/2019$141.50$14.725Call24001
2/22/2019$141.00$15.235Call55161 (+10)01
2/22/2019$140.50$15.770Call01050.2948860.995664
2/22/2019$140.00$16.235Call716501
2/22/2019$139.50$16.765Call11110 (+48)0.2892480.997837
2/22/2019$139.00$17.270Call1630.3231840.995836
2/22/2019$138.50$17.760Call03690.1800930.999999
2/22/2019$138.00$18.260Call41160.250.999846
2/22/2019$137.50$18.775Call0490.3683450.994354
2/22/2019$137.00$19.230Call222 (+2)0.481842
2/22/2019$136.50$19.760Call0380.2453390.999968
2/22/2019$136.00$20.280Call1141 (+3)0.411230.993198
2/22/2019$135.50$20.760Call040.2838170.999867
2/22/2019$135.00$21.265Call2590.3744820.997791
2/22/2019$134.50$21.765Call030.3841240.997788
2/22/2019$134.00$22.265Call31110.3938030.997786
2/22/2019$133.50$22.745Call120.529398
2/22/2019$133.00$23.265Call020.4132690.997782
2/22/2019$132.50$23.785Call0300.4981770.992363
2/22/2019$132.00$24.260Call5330.3768780.999442
2/22/2019$131.50$24.760Call010.3880880.999397
2/22/2019$131.00$25.265Call000.4526440.997778
2/22/2019$130.50$25.760Call070.4101870.999314
2/22/2019$130.00$26.260Call02 (+1)0.450.998578
2/22/2019$129.50$26.760Call100.4311070.999255
2/22/2019$129.00$27.275Call070.5389920.995422
2/22/2019$128.50$27.770Call000.5406770.995977
2/22/2019$128.00$28.270Call94106 (-1)0.5398850.996596
2/22/2019$127.50$28.765Call000.5320910.997427
2/22/2019$127.00$29.275Call000.5921090.994915
2/22/2019$126.50$29.760Call000.4966230.999055
2/22/2019$126.00$30.265Call000.5591840.997589
2/22/2019$125.50$30.755Call00
2/22/2019$125.00$31.275Call000.6227730.995751
2/22/2019$124.50$31.770Call000.6288690.996011
2/22/2019$124.00$32.270Call0120.6231470.996767
2/22/2019$120.00$36.275Call000.7311480.996077
2/22/2019$115.00$41.270Call400.8206370.997065
2/22/2019$110.00$46.265Call000.9068110.997871
2/22/2019$105.00$51.200Call019 (+10)0.692286
2/22/2019$100.00$56.190Call300.731867
2/22/2019$95.00$61.195Call015 (+15)0.721
2/22/2019$175.00$18.780Put000.133167 (-0.35897)-1
2/22/2019$172.50$16.280Put000.133167 (-0.312322)-1
2/22/2019$170.00$13.780Put000.133167 (-0.265186)-1
2/22/2019$167.50$11.280Put000.133167 (-0.216748)-1
2/22/2019$165.00$8.760Put000
2/22/2019$164.50$8.265Put000
2/22/2019$164.00$7.765Put000
2/22/2019$163.50$7.265Put000
2/22/2019$163.00$6.775Put000
2/22/2019$162.50$6.275Put00
2/22/2019$162.00$5.775Put00
2/22/2019$161.50$5.270Put00
2/22/2019$161.00$4.805Put000.126767 (-0.095085)-0.963493
2/22/2019$160.50$4.335Put1000.129892 (-0.079069)-0.939387
2/22/2019$160.00$3.860Put400.125977 (-0.071031)-0.918166
2/22/2019$159.50$3.380Put000.118099 (-0.068156)-0.899725
2/22/2019$159.00$2.950Put2000.121224 (-0.05175)-0.854812
2/22/2019$158.50$2.530Put141 (+1)0.119661 (-0.046282)-0.806162
2/22/2019$158.00$2.145Put68300.121274 (-0.038475)-0.746959
2/22/2019$157.50$1.790Put200.120925 (-0.03197)-0.680535
2/22/2019$157.00$1.485Put31563 (+3)0.123855 (-0.023571)-0.607403
2/22/2019$156.50$1.215Put440152 (+150)0.125613 (-0.020056)-0.532561
2/22/2019$156.00$0.980Put4,2901,006 (+157)0.127761 (-0.018103)-0.459869
2/22/2019$155.50$0.785Put4,008298 (+1)0.129909 (-0.014002)-0.389967
2/22/2019$155.00$0.625Put7,854852 (+670)0.133517 (-0.013934)-0.32694
2/22/2019$154.50$0.490Put4,875284 (+14)0.134792 (-0.011853)-0.2691
2/22/2019$154.00$0.390Put3,801927 (+439)0.140884 (-0.007959)-0.221442
2/22/2019$153.50$0.300Put1,87511,917 (+11341)0.140884 (-0.010498)-0.178062
2/22/2019$153.00$0.230Put4,6054,447 (+1814)0.144214 (-0.008141)-0.141224
2/22/2019$152.50$0.180Put3744,208 (-75)0.14773 (-0.010485)-0.113348
2/22/2019$152.00$0.140Put1,4923,868 (+101)0.150464 (-0.008727)-0.090046
2/22/2019$151.50$0.110Put105236 (+1)0.155933 (-0.005797)-0.071879
2/22/2019$151.00$0.085Put1,1585,169 (+2203)0.159058 (-0.008532)-0.056899
2/22/2019$150.50$0.070Put186522 (+79)0.163355 (-0.006188)-0.046483
2/22/2019$150.00$0.055Put4,5632,535 (+562)0.167483 (-0.005564)-0.036403
2/22/2019$149.50$0.045Put149867 (+41)0.175158 (-0.004781)-0.030444
2/22/2019$149.00$0.035Put1,7852,336 (+17)0.176721 (-0.006343)-0.023866
2/22/2019$148.50$0.030Put482,016 (-17)0.181408 (-0.004391)-0.019782
2/22/2019$148.00$0.025Put373,185 (+162)0.187658 (-0.003219)-0.016737
2/22/2019$147.50$0.020Put728,767 (+3611)0.192346 (-0.005171)-0.013031
2/22/2019$147.00$0.020Put312,439 (-35)0.203478 (+0.002409)-0.012902
2/22/2019$146.50$0.015Put05770.20504 (-0.000716)-0.009853
2/22/2019$146.00$0.015Put1081,452 (+69)0.214415 (+0.004753)-0.009511
2/22/2019$145.50$0.015Put1659 (+28)0.220665 (+0.003971)-0.00852
2/22/2019$145.00$0.015Put1731,378 (-1163)0.233143 (+0.009869)-0.008881
2/22/2019$144.50$0.015Put01,375 (+3)0.239415 (+0.00944)-0.007974
2/22/2019$144.00$0.010Put51,352 (-2987)0.239415 (-0.000716)-0.005822
2/22/2019$143.50$0.010Put213030.24879 (+0.007096)-0.005645
2/22/2019$143.00$0.010Put116740.258165 (+0.011784)-0.005472
2/22/2019$142.50$0.005Put206070.245665 (-0.010091)-0.00269
2/22/2019$142.00$0.005Put102,300 (-9)0.260175 (-0.000778)-0.00308
2/22/2019$141.50$0.005Put0860.262401 (-0.004503)-0.002526
2/22/2019$141.00$0.005Put22820.271747 (-0.005673)-0.00252
2/22/2019$140.50$0.005Put02650.280052 (+0.003387)-0.002437
2/22/2019$140.00$0.005Put205,836 (+37)0.284828 (-0.003024)-0.002107
2/22/2019$139.50$0.005Put03800.296317 (-0.001728)-0.002255
2/22/2019$139.00$0.005Put01,1010.303428 (-0.000846)-0.0021
2/22/2019$138.50$0.005Put04940.319405 (+0.005725)-0.002518
2/22/2019$138.00$0.005Put23530.327729 (+0.003383)-0.002437
2/22/2019$137.50$0.005Put4510.331602 (+0.020861)-0.002089
2/22/2019$137.00$0.005Put08910.340229 (+0.022133)-0.002037
2/22/2019$136.50$0.005Put0630.349868 (+0.022461)-0.002043
2/22/2019$136.00$0.005Put18250 (-20)0.365229 (+0.028383)-0.002363
2/22/2019$135.50$0.005Put0330.37207 (+0.024917)-0.002206
2/22/2019$135.00$0.005Put06280.375518 (+0.018476)-0.001872
2/22/2019$134.50$0.005Put61620.381602 (+0.015225)-0.001685
2/22/2019$134.00$0.005Put04760.390229 (+0.015883)-0.001637
2/22/2019$133.50$0.005Put54040.399868 (+0.016564)-0.001641
2/22/2019$133.00$0.005Put23440.415229 (+0.022133)-0.001923
2/22/2019$132.50$0.005Put01940.423403 (+0.019271)-0.001847
2/22/2019$132.00$0.005Put03760.427729 (+0.062758)-0.00159
2/22/2019$131.50$0.005Put03390.445089 (+0.066212)-0.00194
2/22/2019$131.00$0.005Put01,265 (-1)0.452729 (+0.062758)-0.001839
2/22/2019$130.50$0.005Put03270.458839 (+0.062709)-0.001674
2/22/2019$130.00$0.005Put0269 (-40)0.472161 (+0.074419)-0.001821
2/22/2019$129.50$0.005Put0550.47445 (+0.066118)-0.001498
2/22/2019$129.00$0.005Put02,337 (-65)0.490229 (+0.075258)-0.001742
2/22/2019$128.50$0.005Put01930.497831 (+0.073651)-0.001645
2/22/2019$128.00$0.005Put0662 (-26)0.502729 (+0.062758)-0.001442
2/22/2019$127.50$0.005Put03620.507932 (+0.064697)-0.001254
2/22/2019$127.00$0.005Put02830.523318 (+0.063283)-0.001467
2/22/2019$126.50$0.005Put04890.534871 (+0.070817)-0.001523
2/22/2019$126.00$0.005Put04500.53974 (+0.06151)-0.00133
2/22/2019$125.50$0.005Put01630.547371 (+0.070817)-0.001241
2/22/2019$125.00$0.005Put24880.563351 (+0.068305)-0.001453
2/22/2019$124.50$0.005Put0740.572371 (+0.070817)-0.001411
2/22/2019$124.00$0.005Put07440.575851 (+0.068305)-0.001179
2/22/2019$120.00$0.005Put21,3450.661093 (+0.083044)-0.001263
2/22/2019$115.00$0.005Put01230.755166 (+0.088581)-0.000952
2/22/2019$110.00$0.005Put0990.842305 (+0.081281)-0.000776
2/22/2019$105.00$0.005Put01420.948459 (+0.0867)-0.000723
2/22/2019$100.00$0.005Put0171.06169 (+0.092479)-0.000687
2/22/2019$95.00$0.005Put001.18247 (+0.098649)-0.000662
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel