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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
209.87
Ask: 
209.88
Vol: 
42,317,020
Last: 
209.78
Change: 
+1.1 (+0.5275%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 48
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
2.81
+0.16
2.79
2.91
508
0
0.9884
0.0239
460
IWM 208.000
1.83
-0.155
1.78
1.92
2,514
0
0.9838
0.0463
704
IWM 209.000
0.84
-0.56
0.79
0.94
7,696
0
0.938
0.2179
1248
IWM 210.000
0.1
-0.83
0.09
0.12
30,642
0.37
0.3701
0.8973
5371
IWM 211.000
0.01
-0.575
0
0.01
35,514
0.51
0.0236
0.0973
2183
IWM 212.000
0.01
-0.34
0
0.01
29,504
0.87
0.0148
0.0382
3457
Wed Jun 18 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
0.01
-0.995
0
0.01
12,021
1.13
-0.0116
0.0239
2608
IWM 208.000
0.01
-1.33
0
0.01
27,347
0.78
-0.0162
0.0463
1965
IWM 209.000
0.02
-1.74
0.01
0.02
40,875
0.5
-0.062
0.2179
3206
IWM 210.000
0.23
-2.055
0.22
0.3
27,338
0.42
-0.6299
0.8973
1465
IWM 211.000
1.2
-1.745
1.08
1.23
12,717
0
-0.9764
0.0973
1081
IWM 212.000
2.5
-1.215
2.08
2.23
3,196
1.03
-0.9852
0.0382
809
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
3.68
+0.165
3.57
3.66
464
0.29
0.7456
0.0705
8321
IWM 208.000
2.85
-0.025
2.82
2.9
3,024
0.28
0.675
0.082
19853
IWM 209.000
2.18
-0.105
2.15
2.21
4,565
0.27
0.5923
0.0922
7923
IWM 210.000
1.56
-0.21
1.55
1.61
15,596
0.26
0.4982
0.0988
67033
IWM 211.000
1.07
-0.26
1.06
1.11
6,369
0.25
0.3974
0.0988
18941
IWM 212.000
0.71
-0.26
0.69
0.73
9,417
0.24
0.3003
0.0907
25400
Fri Jun 20 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
0.71
-1.1
0.69
0.7
11,568
0.29
-0.2553
0.071
20452
IWM 208.000
0.93
-1.23
0.93
0.94
12,882
0.28
-0.3264
0.0829
40027
IWM 209.000
1.23
-1.35
1.23
1.25
6,621
0.27
-0.4103
0.0934
6366
IWM 210.000
1.66
-1.405
1.63
1.68
20,461
0.26
-0.5066
0.1004
51344
IWM 211.000
2.22
-1.405
2.13
2.19
2,717
0.25
-0.6094
0.1006
7390
IWM 212.000
2.82
-1.46
2.75
2.83
4,345
0.24
-0.7084
0.0922
5822
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
3.91
+0.09
4
4.1
103
0.23
0.7008
0.0599
57
IWM 208.000
3.12
-0.065
3.29
3.37
96
0.23
0.6416
0.0664
56
IWM 209.000
2.61
+0.005
2.63
2.7
231
0.22
0.5751
0.0719
145
IWM 210.000
2.05
-0.035
2.04
2.1
1,225
0.21
0.5022
0.0756
606
IWM 211.000
1.55
-0.075
1.53
1.59
521
0.21
0.4252
0.0767
247
IWM 212.000
1.13
-0.11
1.1
1.15
613
0.2
0.3467
0.0743
265
Mon Jun 23 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
1.1
-0.995
1.09
1.13
504
0.24
-0.2996
0.06
526
IWM 208.000
1.38
-1.08
1.36
1.41
979
0.23
-0.359
0.0666
606
IWM 209.000
1.73
-1.15
1.69
1.75
469
0.22
-0.4261
0.0722
239
IWM 210.000
2.32
-1.04
2.1
2.16
826
0.21
-0.499
0.0759
498
IWM 211.000
2.68
-1.225
2.58
2.65
261
0.21
-0.5773
0.0772
159
IWM 212.000
3.21
-1.31
3.14
3.23
39
0.2
-0.6566
0.0752
90
Calls
(EXPR: Tue Jun 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
4.13
+0.07
4.27
4.36
4
0.24
0.6835
0.0548
2
IWM 208.000
3.65
+0.225
3.57
3.65
217
0.23
0.6296
0.0598
76
IWM 209.000
2.79
-0.055
2.92
2.99
162
0.23
0.5698
0.064
155
IWM 210.000
2.25
-0.065
2.33
2.39
251
0.22
0.5051
0.0669
292
IWM 211.000
1.82
-0.03
1.81
1.87
331
0.21
0.4368
0.0679
176
IWM 212.000
1.37
-0.08
1.37
1.42
116
0.21
0.3672
0.0667
170
Tue Jun 24 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Tue Jun 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
1.37
-0.94
1.32
1.37
214
0.24
-0.3176
0.0551
182
IWM 208.000
1.69
-0.99
1.61
1.67
120
0.23
-0.372
0.0601
235
IWM 209.000
1.98
-1.12
1.96
2.02
221
0.23
-0.4319
0.0643
102
IWM 210.000
2.43
-1.14
2.36
2.43
240
0.22
-0.4974
0.0673
133
IWM 211.000
3.09
-1.015
2.84
2.91
377
0.22
-0.5659
0.0684
40
IWM 212.000
3.51
-1.2
3.38
3.47
16
0.21
-0.6366
0.0673
26
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
4.42
+0.135
4.5
4.6
270
0.24
0.6709
0.0509
113
IWM 208.000
3.59
-0.055
3.81
3.89
95
0.24
0.6209
0.0549
168
IWM 209.000
3.16
+0.095
3.17
3.24
393
0.23
0.5661
0.0582
402
IWM 210.000
2.52
-0.015
2.59
2.65
577
0.22
0.5069
0.0606
166
IWM 211.000
2.01
-0.05
2.06
2.11
372
0.22
0.4453
0.0617
465
IWM 212.000
1.54
-0.105
1.6
1.64
1,151
0.21
0.3821
0.061
271
Wed Jun 25 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
1.58
-0.925
1.54
1.58
77
0.24
-0.3301
0.0512
66
IWM 208.000
1.88
-1
1.83
1.89
98
0.24
-0.381
0.0553
90
IWM 209.000
2.22
-1.07
2.19
2.25
223
0.23
-0.4362
0.0587
106
IWM 210.000
2.63
-1.135
2.6
2.66
1,137
0.23
-0.4953
0.0611
115
IWM 211.000
3.18
-1.11
3.06
3.13
54
0.22
-0.5581
0.0622
225
IWM 212.000
4.08
-0.805
3.6
3.68
14
0.22
-0.6217
0.0616
79
Calls
(EXPR: Thu Jun 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
4.54
+0
4.71
4.81
0
0.24
0.6616
0.0478
21
IWM 208.000
3.81
-0.035
4.03
4.11
12
0.24
0.6147
0.0512
86
IWM 209.000
3.36
+0.095
3.39
3.46
26
0.23
0.5636
0.0541
65
IWM 210.000
2.81
+0.085
2.81
2.87
89
0.23
0.509
0.0562
122
IWM 211.000
2.28
+0.035
2.27
2.33
159
0.22
0.4515
0.0572
60
IWM 212.000
1.65
-0.175
1.8
1.86
116
0.22
0.3931
0.0569
207
Thu Jun 26 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Thu Jun 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
1.53
-1.155
1.72
1.78
54
0.25
-0.34
0.0482
122
IWM 208.000
2.15
-0.905
2.03
2.09
40
0.24
-0.3876
0.0516
120
IWM 209.000
2.58
-0.89
2.38
2.45
69
0.23
-0.4389
0.0545
245
IWM 210.000
2.85
-1.085
2.79
2.86
215
0.23
-0.4941
0.0567
124
IWM 211.000
3.78
-0.68
3.26
3.33
70
0.22
-0.5517
0.0578
85
IWM 212.000
3.67
-1.375
3.78
3.87
89
0.22
-0.6115
0.0575
128
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
5.83
+1.1
4.98
5.07
13
0.25
0.6553
0.0448
212
IWM 208.000
4.28
+0.18
4.3
4.37
145
0.24
0.6111
0.0477
312
IWM 209.000
3.67
+0.155
3.66
3.73
319
0.24
0.5636
0.0501
1811
IWM 210.000
3.07
+0.1
3.07
3.13
976
0.23
0.5134
0.052
1425
IWM 211.000
2.53
+0.045
2.53
2.58
892
0.23
0.4604
0.053
1105
IWM 212.000
2.05
+0
2.05
2.1
1,040
0.22
0.4061
0.053
1028
Fri Jun 27 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
1.97
-0.905
1.91
1.97
99
0.25
-0.3482
0.0453
1296
IWM 208.000
2.25
-0.995
2.23
2.28
1,017
0.24
-0.3927
0.0482
3908
IWM 209.000
2.61
-1.045
2.59
2.65
234
0.24
-0.4409
0.0508
873
IWM 210.000
3.04
-1.085
3
3.06
4,817
0.23
-0.4922
0.0527
6600
IWM 211.000
3.78
-0.86
3.46
3.53
345
0.23
-0.546
0.0537
848
IWM 212.000
4.01
-1.205
3.97
4.05
958
0.22
-0.6013
0.0537
3079
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
5.92
+0.97
5.23
5.31
6
0.23
0.6465
0.0419
502
IWM 208.000
4.56
+0.235
4.55
4.63
13
0.23
0.6052
0.0444
1592
IWM 209.000
3.94
+0.205
3.92
3.98
80
0.22
0.5611
0.0465
619
IWM 210.000
3.33
+0.135
3.33
3.39
1,257
0.22
0.5148
0.048
3825
IWM 211.000
2.61
-0.1
2.79
2.84
188
0.21
0.4656
0.049
760
IWM 212.000
2.3
+0.03
2.3
2.35
221
0.21
0.4158
0.0491
3011
Mon Jun 30 2025
Strike
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
2.21
-0.86
2.13
2.19
88
0.23
-0.355
0.0423
911
IWM 208.000
2.54
-0.895
2.45
2.51
2,072
0.23
-0.3968
0.0448
4911
IWM 209.000
2.88
-0.975
2.81
2.87
129
0.22
-0.4417
0.047
1840
IWM 210.000
3.27
-1.045
3.22
3.29
550
0.22
-0.489
0.0488
11091
IWM 211.000
3.25
-1.58
3.68
3.75
45
0.21
-0.5387
0.0498
458
IWM 212.000
4.07
-1.335
4.19
4.26
5
0.21
-0.5899
0.05
238
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.