Cboe Global Markets

IWM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Russell 2000 Index (ETF) (iwm)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
200.92
Ask: 
201.09
Vol: 
17,193,124
Last: 
200.81
Change: 
-0.37 (+-0.1843%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 72
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
3.07
-1.22
2.98
3.09
314
0
0.989
0.0215
4856
IWM 199.000
2.12
-1.285
1.98
2.08
1,249
0
0.985
0.0396
2889
IWM 200.000
1.03
-1.56
0.98
1.11
13,265
0
0.9752
0.107
5235
IWM 201.000
0.12
-1.75
0.09
0.14
42,594
0.19
0.5993
1.6177
3550
IWM 202.000
0.01
-1.27
0.01
0.02
40,281
0.56
0.059
0.1961
3793
IWM 202.500
0.02
-1.01
0
0.01
15,532
0.65
0.02
0.0692
1212
Fri May 09 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 202.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
0.01
-0.145
0
0.01
6,463
1.25
-0.011
0.0215
6282
IWM 199.000
0.01
-0.26
0
0.01
28,495
0.89
-0.015
0.0396
4886
IWM 200.000
0.01
-0.44
0
0.01
51,350
0.5
-0.0248
0.107
4436
IWM 201.000
0.08
-0.655
0.04
0.08
43,388
0.23
-0.4007
1.6177
7419
IWM 202.000
0.96
-0.175
0.93
1.02
9,511
0.73
-0.941
0.1961
1199
IWM 202.500
1.56
+0.17
1.42
1.52
1,120
0.94
-0.98
0.0692
366
Calls
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
3.77
-1.085
3.73
3.79
246
0.25
0.7538
0.0685
498
IWM 199.000
2.83
-1.255
3
3.06
695
0.25
0.6807
0.0782
452
IWM 200.000
2.38
-0.995
2.36
2.42
1,893
0.25
0.5989
0.0849
575
IWM 201.000
1.85
-0.885
1.85
1.86
5,765
0.25
0.5123
0.0877
1045
IWM 202.000
1.39
-0.785
1.39
1.41
15,111
0.25
0.4255
0.0861
2194
IWM 203.000
1.01
-0.675
1.02
1.04
3,749
0.25
0.3434
0.0804
1559
Mon May 12 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
0.69
+0
0.66
0.7
2,930
0.25
-0.2467
0.0687
740
IWM 199.000
0.95
+0.035
0.94
0.97
2,327
0.25
-0.3201
0.0785
424
IWM 200.000
1.31
+0.1
1.3
1.32
7,917
0.25
-0.4022
0.0853
1219
IWM 201.000
1.78
+0.21
1.75
1.78
3,128
0.25
-0.4892
0.0881
1285
IWM 202.000
2.29
+0.285
2.29
2.33
1,688
0.25
-0.5764
0.0865
2183
IWM 203.000
2.96
+0.445
2.92
2.96
312
0.25
-0.6589
0.0807
75
Calls
(EXPR: Tue May 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
3.81
-1.355
4.11
4.17
108
0.27
0.7128
0.0597
298
IWM 199.000
3.45
-0.975
3.43
3.49
170
0.27
0.6499
0.065
252
IWM 200.000
2.84
-0.91
2.82
2.88
355
0.27
0.5829
0.0686
695
IWM 201.000
2.3
-0.825
2.3
2.33
435
0.27
0.5133
0.0703
6782
IWM 202.000
1.6
-0.965
1.82
1.86
568
0.27
0.4432
0.0699
270
IWM 203.000
1.43
-0.63
1.41
1.46
1,550
0.27
0.3749
0.0673
1156
Tue May 13 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Tue May 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
1.06
+0.08
1.02
1.06
920
0.27
-0.2879
0.0599
336
IWM 199.000
1.34
+0.1
1.34
1.38
5,774
0.27
-0.3509
0.0652
462
IWM 200.000
1.84
+0.285
1.73
1.77
1,341
0.27
-0.4183
0.069
158
IWM 201.000
2.21
+0.275
2.19
2.23
3,819
0.27
-0.4882
0.0707
162
IWM 202.000
2.72
+0.345
2.7
2.76
398
0.27
-0.5587
0.0703
124
IWM 203.000
3.29
+0.415
3.3
3.36
87
0.27
-0.6275
0.0677
188
Calls
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
4.12
-1.245
4.34
4.4
134
0.27
0.6953
0.055
682
IWM 199.000
3.54
-1.11
3.67
3.74
121
0.27
0.6381
0.0592
121
IWM 200.000
2.98
-0.995
3.07
3.13
495
0.27
0.5774
0.062
1551
IWM 201.000
2.6
-0.755
2.54
2.6
480
0.27
0.5147
0.0634
332
IWM 202.000
2.11
-0.685
2.06
2.12
357
0.26
0.4515
0.0632
234
IWM 203.000
1.68
-0.615
1.65
1.7
320
0.26
0.3895
0.0613
357
Wed May 14 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
1.25
+0.085
1.24
1.28
274
0.27
-0.3055
0.0553
711
IWM 199.000
1.62
+0.18
1.57
1.61
198
0.27
-0.363
0.0594
2707
IWM 200.000
2.02
+0.25
1.97
2.01
463
0.27
-0.424
0.0623
1350
IWM 201.000
2.54
+0.395
2.43
2.47
388
0.27
-0.487
0.0638
158
IWM 202.000
2.94
+0.35
2.95
3
386
0.27
-0.5507
0.0636
42
IWM 203.000
3.53
+0.44
3.52
3.59
199
0.27
-0.6132
0.0618
46
Calls
(EXPR: Thu May 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
4.31
-1.275
4.58
4.66
10
0.27
0.6809
0.051
249
IWM 199.000
3.66
-1.21
3.93
4
49
0.27
0.6283
0.0542
362
IWM 200.000
3.34
-0.87
3.33
3.4
177
0.27
0.5729
0.0565
98
IWM 201.000
2.65
-0.945
2.79
2.85
407
0.27
0.5158
0.0576
127
IWM 202.000
2.22
-0.815
2.31
2.37
136
0.27
0.4583
0.0576
387
IWM 203.000
1.69
-0.84
1.89
1.95
223
0.26
0.4015
0.0563
413
Thu May 15 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Thu May 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
1.36
+0.005
1.46
1.5
238
0.27
-0.32
0.0512
425
IWM 199.000
1.91
+0.265
1.8
1.85
149
0.27
-0.3729
0.0545
356
IWM 200.000
2.3
+0.325
2.21
2.25
1,289
0.27
-0.4286
0.0568
200
IWM 201.000
2.78
+0.415
2.67
2.71
331
0.27
-0.4861
0.0581
120
IWM 202.000
3.35
+0.55
3.17
3.23
245
0.27
-0.5441
0.0581
115
IWM 203.000
4.07
+0.77
3.75
3.81
84
0.27
-0.6014
0.0568
6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
4.87
-0.965
4.84
4.91
888
0.27
0.6711
0.0473
13110
IWM 199.000
4.07
-1.06
4.2
4.26
368
0.27
0.6226
0.05
10269
IWM 200.000
3.67
-0.8
3.6
3.66
1,284
0.27
0.5718
0.0519
48859
IWM 201.000
3.11
-0.745
3.07
3.12
1,339
0.27
0.5194
0.0529
5233
IWM 202.000
2.58
-0.715
2.6
2.63
5,390
0.27
0.4666
0.053
6097
IWM 203.000
2.16
-0.62
2.16
2.19
1,281
0.27
0.4141
0.0522
4705
Fri May 16 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
1.68
+0.135
1.67
1.71
3,165
0.27
-0.3316
0.0478
27350
IWM 199.000
2.04
+0.2
2.01
2.06
1,563
0.27
-0.3806
0.0505
21819
IWM 200.000
2.46
+0.28
2.43
2.46
8,795
0.27
-0.432
0.0524
42856
IWM 201.000
2.92
+0.35
2.89
2.92
1,159
0.27
-0.485
0.0535
3162
IWM 202.000
3.38
+0.36
3.38
3.44
1,209
0.27
-0.5385
0.0536
6666
IWM 203.000
3.99
+0.49
3.94
4.01
223
0.27
-0.5915
0.0528
7264
Calls
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
4.96
-1.1
5.09
5.16
204
0.25
0.6608
0.0442
92
IWM 199.000
4.44
-0.92
4.45
4.51
26
0.24
0.6158
0.0465
34
IWM 200.000
3.75
-0.95
3.85
3.91
457
0.24
0.5687
0.0482
298
IWM 201.000
3.34
-0.745
3.3
3.36
439
0.24
0.5201
0.0492
358
IWM 202.000
2.6
-0.91
2.8
2.86
137
0.24
0.4708
0.0495
75
IWM 203.000
2.43
-0.565
2.36
2.41
462
0.24
0.4216
0.0489
70
Mon May 19 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
1.99
+0.245
1.87
1.93
244
0.25
-0.3404
0.0445
293
IWM 199.000
2.36
+0.315
2.24
2.28
256
0.25
-0.3858
0.0469
113
IWM 200.000
2.69
+0.305
2.63
2.69
274
0.25
-0.4333
0.0486
111
IWM 201.000
3.23
+0.46
3.09
3.14
62
0.24
-0.4824
0.0497
117
IWM 202.000
3.66
+0.46
3.59
3.64
206
0.24
-0.5322
0.0501
37
IWM 203.000
4.32
+0.635
4.14
4.2
14
0.24
-0.5821
0.0496
52
Calls
(EXPR: Tue May 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
5.07
-1.18
5.29
5.36
2
0.25
0.6539
0.042
217
IWM 199.000
4.53
-1.02
4.64
4.71
59
0.25
0.6114
0.0441
46
IWM 200.000
3.94
-0.95
4.04
4.11
71
0.25
0.5668
0.0456
17
IWM 201.000
3.53
-0.74
3.49
3.55
90
0.24
0.5209
0.0466
29
IWM 202.000
2.8
-0.9
2.98
3.05
82
0.24
0.4741
0.0469
294
IWM 203.000
2.35
-0.83
2.53
2.59
86
0.24
0.4273
0.0466
323
Tue May 20 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Tue May 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
2.29
+0.38
2.05
2.1
3
0.25
-0.3475
0.0424
387
IWM 199.000
2.51
+0.295
2.41
2.46
38
0.25
-0.3904
0.0444
21
IWM 200.000
2.81
+0.255
2.81
2.86
84
0.25
-0.4353
0.0461
424
IWM 201.000
3.35
+0.415
3.26
3.31
105
0.24
-0.4818
0.0471
68
IWM 202.000
3.83
+0.46
3.75
3.81
177
0.24
-0.5291
0.0475
47
IWM 203.000
4.33
+0.485
4.28
4.36
3
0.24
-0.5766
0.0473
38
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
5.43
-1
5.47
5.55
25
0.25
0.6485
0.0402
202
IWM 199.000
4.72
-1.02
4.83
4.9
22
0.25
0.608
0.042
5
IWM 200.000
4.01
-1.075
4.23
4.3
75
0.25
0.5657
0.0434
7
IWM 201.000
3.64
-0.83
3.67
3.74
4
0.24
0.522
0.0443
6
IWM 202.000
3.07
-0.82
3.16
3.23
103
0.24
0.4775
0.0447
242
IWM 203.000
2.74
-0.63
2.7
2.76
32
0.24
0.4327
0.0445
336
Wed May 21 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
2.35
+0.275
2.22
2.27
178
0.25
-0.3532
0.0405
363
IWM 199.000
2.62
+0.235
2.58
2.63
75
0.25
-0.394
0.0424
20
IWM 200.000
3.08
+0.355
2.98
3.03
110
0.25
-0.4368
0.0438
104
IWM 201.000
3.74
+0.63
3.42
3.48
7
0.25
-0.481
0.0448
353
IWM 202.000
4.09
+0.55
3.91
3.97
47
0.24
-0.5261
0.0453
454
IWM 203.000
4.56
+0.55
4.43
4.51
37
0.24
-0.5715
0.0452
101
Calls
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
5.46
-1.135
5.6
5.75
18
0.25
0.6434
0.0384
200
IWM 199.000
5.11
-0.795
4.97
5.11
9
0.25
0.6048
0.0402
2
IWM 200.000
3.49
+0
4.36
4.5
0
0.25
0.5644
0.0415
6
IWM 201.000
3.81
-0.84
3.81
3.94
4
0.25
0.5227
0.0424
9
IWM 202.000
3.24
-0.835
3.3
3.42
63
0.24
0.48
0.0429
202
IWM 203.000
2.73
-0.82
2.83
2.95
26
0.24
0.437
0.0428
200
Thu May 22 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 203.000
Puts
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
2.54
+0.29
2.35
2.47
99
0.26
-0.3584
0.0388
200
IWM 199.000
2.85
+0.285
2.7
2.81
66
0.25
-0.3974
0.0405
2
IWM 200.000
3.14
+0.225
3.1
3.21
40
0.25
-0.4382
0.0419
0
IWM 201.000
3.32
+0.02
3.54
3.65
6
0.25
-0.4804
0.0429
0
IWM 202.000
4.21
+0.48
4.02
4.16
12
0.25
-0.5236
0.0434
14
IWM 203.000
5.02
+0.82
4.55
4.69
2
0.24
-0.5674
0.0435
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
5.64
-1.2
5.87
5.95
286
0.26
0.6418
0.0369
912
IWM 199.000
5.06
-1.095
5.23
5.3
266
0.25
0.6048
0.0384
961
IWM 200.000
4.4
-1.1
4.63
4.7
125
0.25
0.5662
0.0397
1024
IWM 201.000
4.09
-0.79
4.07
4.13
80
0.25
0.5264
0.0406
768
IWM 202.000
3.6
-0.7
3.55
3.61
1,118
0.25
0.4856
0.041
488
IWM 202.500
3.22
-0.81
3.3
3.36
236
0.24
0.465
0.0411
480
Fri May 23 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 202.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
2.6
+0.215
2.52
2.58
397
0.26
-0.3624
0.0374
287
IWM 199.000
2.86
+0.165
2.88
2.94
300
0.25
-0.4
0.039
1812
IWM 200.000
3.4
+0.355
3.27
3.34
3,612
0.25
-0.4391
0.0402
1044
IWM 201.000
3.83
+0.4
3.71
3.78
837
0.25
-0.4797
0.0412
52
IWM 202.000
4.19
+0.33
4.18
4.26
264
0.25
-0.5211
0.0417
166
IWM 202.500
4.58
+0.5
4.44
4.52
10
0.25
-0.542
0.0417
50
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
6.48
-1.16
6.67
6.76
23
0.25
0.6275
0.0314
319
IWM 199.000
5.84
-1.115
6.03
6.11
34
0.25
0.5963
0.0325
1205
IWM 200.000
5.45
-0.855
5.43
5.5
94
0.24
0.5638
0.0334
1987
IWM 201.000
4.87
-0.82
4.85
4.93
223
0.24
0.5302
0.0342
2058
IWM 202.000
4.26
-0.84
4.31
4.38
75
0.24
0.4958
0.0347
1408
IWM 202.500
4.08
-0.74
4.05
4.12
26
0.24
0.4784
0.0348
1561
Fri May 30 2025
Strike
IWM 198.000
IWM 199.000
IWM 200.000
IWM 201.000
IWM 202.000
IWM 202.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 198.000
3.18
+0.145
3.19
3.26
175
0.25
-0.3766
0.0318
212
IWM 199.000
3.84
+0.48
3.54
3.62
130
0.25
-0.4083
0.033
937
IWM 200.000
4.06
+0.35
3.93
4.01
3,069
0.24
-0.4414
0.034
4036
IWM 201.000
4.48
+0.38
4.36
4.44
82
0.24
-0.4756
0.0348
59
IWM 202.000
4.81
+0.295
4.82
4.91
235
0.24
-0.5107
0.0354
61
IWM 202.500
5.12
+0.38
5.06
5.15
20
0.24
-0.5286
0.0355
31
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.