Log in

iShares Russell 2000 ETF Options Chain and Prices (NYSEARCA:IWM)

$167.10
-1.71 (-1.01 %)
(As of 02/21/2020 04:00 PM ET)
Add
Today's Range
$166.33
Now: $167.10
$168.63
50-Day Range
$160.53
MA: $166.01
$169.41
52-Week Range
$144.25
Now: $167.10
$170.56
Volume18.73 million shs
Average Volume16.68 million shs
Market Capitalization$45.01 billion
P/E RatioN/A
Dividend Yield1.24%
BetaN/A

Options Chain

iShares Russell 2000 ETF (NYSEARCA:IWM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$205.00$0.005Call000.502532 (+0.051706)0.001868
2/28/2020$202.50$0.005Call000.478899 (+0.055101)0.002111
2/28/2020$200.00$0.005Call000.445651 (+0.047172)0.002
2/28/2020$197.50$0.005Call000.421495 (+0.048577)0.00232
2/28/2020$195.00$0.005Call000.39072 (+0.046706)0.002379
2/28/2020$192.50$0.005Call000.360736 (+0.042362)0.002526
2/28/2020$190.00$0.005Call010.329242 (+0.019132)0.002638
2/28/2020$187.50$0.010Call01,9480.314788 (+0.043969)0.004448
2/28/2020$186.00$0.010Call000.295171 (+0.042848)0.004713
2/28/2020$185.00$0.010Call080.281934 (+0.03584)0.004913
2/28/2020$184.00$0.010Call000.268579 (+0.041378)0.005138
2/28/2020$183.00$0.010Call020.259183 (+0.044772)0.006054
2/28/2020$182.50$0.010Call040.248208 (+0.040237)0.005513
2/28/2020$182.00$0.010Call0140.241348 (+0.039885)0.005655
2/28/2020$181.00$0.010Call01100.227505 (+0.039145)0.005965
2/28/2020$180.00$0.010Call01280.213492 (+0.03842)0.006318
2/28/2020$179.00$0.010Call0285 (+250)0.199289 (+0.037688)0.006723
2/28/2020$178.00$0.010Call3868 (-6)0.184915 (+0.037002)0.007199
2/28/2020$177.50$0.010Call0150.177619 (+0.036631)0.007459
2/28/2020$177.00$0.010Call73,287 (-2)0.170291 (+0.023498)0.007748
2/28/2020$176.50$0.010Call000.162902 (+0.023676)0.008064
2/28/2020$176.00$0.010Call27015,7300.155452 (+0.02264)0.008411
2/28/2020$175.50$0.010Call000.147941 (+0.019876)0.008794
2/28/2020$175.00$0.010Call27,627 (+7)0.140363 (+0.016784)0.00922
2/28/2020$174.50$0.015Call000.139918 (+0.018832)0.013327
2/28/2020$174.00$0.020Call2037,859 (+10)0.137339 (+0.018198)0.01753
2/28/2020$173.50$0.030Call2610.137259 (+0.018285)0.025144
2/28/2020$173.00$0.035Call7001,529 (+103)0.131692 (+0.013528)0.029864
2/28/2020$172.50$0.050Call4,313749 (+86)0.130629 (+0.013438)0.041081
2/28/2020$172.00$0.080Call2,3682,996 (-77)0.133017 (+0.014609)0.060671
2/28/2020$171.50$0.115Call3493,361 (+12)0.133231 (+0.013432)0.082438
2/28/2020$171.00$0.170Call1845,358 (+1148)0.135256 (+0.013568)0.112774
2/28/2020$170.50$0.245Call7831,185 (+33)0.137619 (+0.013295)0.149838
2/28/2020$170.00$0.350Call5,8522,798 (+412)0.141264 (+0.013916)0.194964
2/28/2020$169.50$0.485Call3,9791,310 (+469)0.145352 (+0.015201)0.245515
2/28/2020$169.00$0.650Call2,9122,244 (+56)0.149556 (+0.015742)0.299408
2/28/2020$168.50$0.850Call1,7071,720 (+136)0.154361 (+0.017902)0.355519
2/28/2020$168.00$1.085Call7,031909 (-97)0.159718 (+0.0194)0.411786
2/28/2020$167.50$1.340Call2,367735 (+149)0.164097 (+0.020478)0.466034
2/28/2020$167.00$1.630Call1,2073,146 (+11)0.169352 (+0.022773)0.518181
2/28/2020$166.50$1.940Call767294 (-13)0.174071 (+0.024626)0.567253
2/28/2020$166.00$2.275Call5192,0130.179038 (+0.026517)0.612815
2/28/2020$165.50$2.615Call782616 (-22)0.182194 (+0.026716)0.656044
2/28/2020$165.00$2.990Call5964,164 (+28)0.187233 (+0.030251)0.694365
2/28/2020$164.50$3.380Call2054920.192119 (+0.033408)0.729093
2/28/2020$164.00$3.780Call5549910.1964 (+0.035224)0.760925
2/28/2020$163.50$4.200Call87436 (+20)0.201704 (+0.037799)0.788339
2/28/2020$163.00$4.625Call135224 (+13)0.206112 (+0.044506)0.813657
2/28/2020$162.50$5.070Call10450.212262 (+0.04814)0.83422
2/28/2020$162.00$5.510Call22223 (+2)0.216125 (+0.051555)0.85477
2/28/2020$161.50$5.965Call742260.221416 (+0.062514)0.871475
2/28/2020$161.00$6.425Call1776 (+14)0.226514 (+0.078595)0.886366
2/28/2020$160.50$6.890Call057 (+4)0.2315640.899514
2/28/2020$160.00$7.360Call1086 (+6)0.2367450.910958
2/28/2020$159.50$7.845Call1390.2451640.918306
2/28/2020$159.00$8.325Call0190.2515410.926392
2/28/2020$158.50$8.810Call0310.2588180.932874
2/28/2020$158.00$9.290Call31420.2637150.940256
2/28/2020$157.50$9.775Call040.269640.946127
2/28/2020$157.00$10.270Call0170.2790730.949247
2/28/2020$156.00$11.250Call010.2927050.957357
2/28/2020$155.00$12.240Call4210.3097280.962336
2/28/2020$154.00$13.230Call000.3289550.965558
2/28/2020$153.00$14.220Call080.3410780.970893
2/28/2020$152.50$14.720Call000.3516830.971651
2/28/2020$152.00$15.240Call000.3750720.96807
2/28/2020$151.00$16.215Call000.3798680.974761
2/28/2020$150.00$17.220Call570.408340.97386
2/28/2020$149.50$17.715Call000.4114480.976439
2/28/2020$149.00$18.215Call010.4219810.976946
2/28/2020$148.50$18.715Call000.4352610.976767
2/28/2020$148.00$19.215Call000.4446750.977521
2/28/2020$147.50$19.710Call000.4493760.97928
2/28/2020$147.00$20.210Call0150.4617220.979293
2/28/2020$146.50$20.710Call000.4703740.980077
2/28/2020$146.00$21.210Call000.4818790.980256
2/28/2020$145.50$21.705Call000.4882630.981409
2/28/2020$145.00$22.205Call040.4996540.981582
2/28/2020$144.00$23.200Call000.513010.983515
2/28/2020$143.00$24.200Call000.5339080.984066
2/28/2020$142.00$25.195Call000.5491680.985401
2/28/2020$141.00$26.195Call000.5768030.984941
2/28/2020$140.00$27.190Call000.5933740.985984
2/28/2020$205.00$37.840Put00
2/28/2020$202.50$35.340Put00
2/28/2020$200.00$32.840Put00
2/28/2020$197.50$30.340Put00
2/28/2020$195.00$27.840Put00
2/28/2020$192.50$25.340Put00
2/28/2020$190.00$22.850Put00
2/28/2020$187.50$20.340Put00
2/28/2020$186.00$18.840Put00
2/28/2020$185.00$17.840Put00
2/28/2020$184.00$16.840Put00
2/28/2020$183.00$15.840Put00
2/28/2020$182.50$15.340Put00
2/28/2020$182.00$14.840Put00
2/28/2020$181.00$13.840Put00
2/28/2020$180.00$12.840Put00
2/28/2020$179.00$11.855Put00
2/28/2020$178.00$10.840Put00
2/28/2020$177.50$10.340Put00
2/28/2020$177.00$9.845Put00
2/28/2020$176.50$9.340Put00
2/28/2020$176.00$8.850Put00
2/28/2020$175.50$8.340Put00
2/28/2020$175.00$7.855Put00
2/28/2020$174.50$7.355Put00
2/28/2020$174.00$6.855Put112 (+10)
2/28/2020$173.50$6.350Put00
2/28/2020$173.00$5.865Put3,5022
2/28/2020$172.50$5.375Put35 (+1)
2/28/2020$172.00$4.910Put3,6048 (+1)0.107613 (-0.032632)-0.980282
2/28/2020$171.50$4.440Put235 (+18)0.114818 (-0.025337)-0.952471
2/28/2020$171.00$3.995Put26296 (+115)0.122329 (-0.016899)-0.915179
2/28/2020$170.50$3.575Put57336 (+76)0.129772 (-0.008867)-0.870753
2/28/2020$170.00$3.175Put294836 (+480)0.132812 (-0.010303)-0.822479
2/28/2020$169.50$2.795Put331168 (+35)0.137685 (-0.006084)-0.771639
2/28/2020$169.00$2.460Put676877 (+124)0.1409 (-0.006972)-0.713615
2/28/2020$168.50$2.160Put456803 (+267)0.147686 (-0.003556)-0.653437
2/28/2020$168.00$1.895Put3,2294,396 (+1699)0.152133 (-0.002038)-0.59432
2/28/2020$167.50$1.650Put2,3851,846 (+405)0.156734 (-0.002391)-0.536687
2/28/2020$167.00$1.440Put5,2549,893 (+1433)0.163684 (+0.000898)-0.482382
2/28/2020$166.50$1.265Put2,5991,214 (+507)0.167916 (+0.002089)-0.431561
2/28/2020$166.00$1.085Put2,7784,874 (+924)0.171631 (+0.000331)-0.38298
2/28/2020$165.50$0.940Put460681 (+153)0.177944 (+0.000656)-0.33979
2/28/2020$165.00$0.815Put13,2005,345 (-189)0.180664 (+0.000184)-0.30023
2/28/2020$164.50$0.710Put991630 (+122)0.186006 (+0.002157)-0.264812
2/28/2020$164.00$0.605Put1,5225,707 (+45)0.191323 (+0.002102)-0.231315
2/28/2020$163.50$0.515Put7672,082 (-52)0.193382 (-0.003065)-0.201523
2/28/2020$163.00$0.450Put3,5619,366 (+155)0.19764 (-0.000902)-0.176929
2/28/2020$162.50$0.390Put4381,422 (+104)0.203094 (+0.000442)-0.154864
2/28/2020$162.00$0.335Put2,6599,816 (-406)0.208951 (+0.001569)-0.134453
2/28/2020$161.50$0.290Put1,338534 (+176)0.212805 (-0.001686)-0.117517
2/28/2020$161.00$0.240Put2,8906,993 (-139)0.213086 (-0.008605)-0.099698
2/28/2020$160.50$0.210Put2,1242,441 (+2060)0.218408 (-0.007582)-0.087285
2/28/2020$160.00$0.180Put5,5946,723 (-22)0.223633 (-0.006261)-0.075335
2/28/2020$159.50$0.155Put9311,0800.230332 (-0.003993)-0.065504
2/28/2020$159.00$0.140Put5,6704,395 (+1)0.234961 (-0.00548)-0.058642
2/28/2020$158.50$0.120Put1,0842,173 (+34)0.237305 (-0.009458)-0.050658
2/28/2020$158.00$0.100Put7461,208 (+127)0.239166 (-0.014154)-0.042491
2/28/2020$157.50$0.090Put563271 (+194)0.246564 (-0.014778)-0.038327
2/28/2020$157.00$0.080Put773,628 (+39)0.252765 (-0.01681)-0.033568
2/28/2020$156.00$0.065Put2,5012,286 (+125)0.265226 (-0.01566)-0.026909
2/28/2020$155.00$0.065Put5418,990 (-87)0.284511 (-0.006502)-0.025073
2/28/2020$154.00$0.045Put811,3270.286349 (-0.015097)-0.017723
2/28/2020$153.00$0.040Put904,186 (-3)0.303125 (-0.013227)-0.015688
2/28/2020$152.50$0.040Put1,500226 (+62)0.3125 (-0.012339)-0.015058
2/28/2020$152.00$0.040Put1,0082730.321875 (-0.008536)-0.014453
2/28/2020$151.00$0.035Put1001,0510.3375 (-0.006491)-0.012364
2/28/2020$150.00$0.030Put5,0402,9540.35 (-0.012451)-0.010471
2/28/2020$149.50$0.030Put1,167220.360938 (-0.011489)-0.010468
2/28/2020$149.00$0.030Put12630.366406 (-0.003687)-0.009785
2/28/2020$148.50$0.025Put11670.365348 (-0.001058)-0.008291
2/28/2020$148.00$0.025Put01460.377344 (-0.000511)-0.008471
2/28/2020$147.50$0.025Put30970.382812 (-0.001343)-0.007838
2/28/2020$147.00$0.025Put0554 (+491)0.394189 (+0.001921)-0.00794
2/28/2020$146.50$0.020Put250390.39375 (-0.009168)-0.006617
2/28/2020$146.00$0.020Put5081,430 (+997)0.403662 (-0.00688)-0.006567
2/28/2020$145.50$0.015Put1,100160.399219 (-0.018684)-0.004773
2/28/2020$145.00$0.015Put1036,305 (+245)0.410156 (-0.016879)-0.004888
2/28/2020$144.00$0.015Put2551,020 (+1000)0.428608 (+0.002147)-0.00469
2/28/2020$143.00$0.015Put101860.447358 (+0.005272)-0.004526
2/28/2020$142.00$0.015Put0620.466108 (+0.005272)-0.004359
2/28/2020$141.00$0.015Put0100.484858 (+0.008397)-0.00419
2/28/2020$140.00$0.015Put01080.502391 (+0.008943)-0.003899
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 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