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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
221.49
Ask: 
221.54
Vol: 
31,557,164
Last: 
221.7
Change: 
-3.1 (+-1.3983%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 66
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
2.76
-3.735
2.62
2.77
632
0
0.9878
0.0262
1602
IWM 220.000
1.75
-3.765
1.62
1.77
1,302
0
0.9826
0.0531
8471
IWM 221.000
0.77
-3.765
0.64
0.76
5,239
0
0.929
0.284
1905
IWM 222.000
0.01
-3.565
0
0.03
26,286
0.22
0.1213
0.786
2948
IWM 222.500
0.01
-3.09
0
0.01
29,730
0.36
0.0305
0.162
1771
IWM 223.000
0.01
-2.645
0
0.01
78,210
0.54
0.0214
0.0802
9351
Fri Jul 11 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 222.500
IWM 223.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
0.01
-0.015
0
0.01
6,433
1.02
-0.0122
0.0262
6065
IWM 220.000
0.01
-0.025
0
0.01
20,473
0.68
-0.0174
0.0531
8218
IWM 221.000
0.02
-0.035
0.01
0.02
28,911
0.4
-0.0711
0.2843
7338
IWM 222.000
0.26
+0.17
0.28
0.38
61,178
0.27
-0.8787
0.786
2452
IWM 222.500
0.68
+0.555
0.73
0.86
24,723
0
-0.9695
0.162
1100
IWM 223.000
1.2
+1.025
1.24
1.3
14,492
0
-0.9999
0.0012
3556
Calls
(EXPR: Mon Jul 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
3.07
-3.52
3.04
3.14
91
0.16
0.7982
0.0851
133
IWM 220.000
2.35
-3.285
2.26
2.34
594
0.16
0.7088
0.1077
1129
IWM 221.000
1.61
-3.095
1.6
1.63
1,791
0.15
0.596
0.1264
219
IWM 222.000
1.03
-2.785
1.02
1.06
5,979
0.15
0.4656
0.1347
656
IWM 223.000
0.61
-2.385
0.6
0.62
6,272
0.14
0.3304
0.1272
359
IWM 224.000
0.31
-1.94
0.32
0.34
6,266
0.14
0.2102
0.1036
1927
Mon Jul 14 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Mon Jul 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
0.37
+0.28
0.37
0.39
2,913
0.17
-0.2022
0.0854
1606
IWM 220.000
0.6
+0.47
0.58
0.6
4,300
0.16
-0.2921
0.1082
5005
IWM 221.000
0.91
+0.71
0.88
0.91
8,050
0.15
-0.4054
0.1271
1774
IWM 222.000
1.33
+1.015
1.31
1.34
6,658
0.15
-0.5368
0.1356
648
IWM 223.000
1.81
+1.315
1.86
1.93
3,481
0.14
-0.6729
0.1279
610
IWM 224.000
2.53
+1.78
2.56
2.66
1,182
0.14
-0.7938
0.1038
643
Calls
(EXPR: Tue Jul 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
3.54
-3.255
3.52
3.61
48
0.2
0.7244
0.071
91
IWM 220.000
2.85
-3.04
2.81
2.88
152
0.2
0.6508
0.08
150
IWM 221.000
2.27
-2.76
2.18
2.23
352
0.2
0.5687
0.0862
247
IWM 222.000
1.64
-2.57
1.62
1.68
751
0.19
0.4812
0.0887
276
IWM 223.000
1.2
-2.255
1.17
1.21
2,549
0.19
0.3927
0.0867
549
IWM 224.000
0.85
-1.91
0.83
0.85
838
0.19
0.3079
0.0803
811
Tue Jul 15 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Tue Jul 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
0.82
+0.555
0.8
0.84
1,148
0.2
-0.2762
0.0713
381
IWM 220.000
1.07
+0.71
1.08
1.12
3,235
0.2
-0.3501
0.0803
292
IWM 221.000
1.42
+0.92
1.44
1.49
2,202
0.2
-0.4326
0.0867
2194
IWM 222.000
1.84
+1.155
1.88
1.94
1,217
0.19
-0.5206
0.0893
484
IWM 223.000
2.42
+1.495
2.42
2.48
477
0.19
-0.6097
0.0874
107
IWM 224.000
2.95
+1.715
3.05
3.13
69
0.18
-0.6952
0.0809
334
Calls
(EXPR: Wed Jul 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
3.85
-3.105
3.78
3.86
86
0.21
0.7009
0.0639
27
IWM 220.000
3.18
-2.9
3.1
3.16
129
0.21
0.636
0.0706
95
IWM 221.000
2.54
-2.685
2.46
2.52
163
0.2
0.5643
0.0754
58
IWM 222.000
1.94
-2.495
1.92
1.96
197
0.2
0.488
0.0777
297
IWM 223.000
1.46
-2.23
1.46
1.49
1,887
0.19
0.41
0.0769
117
IWM 224.000
1.05
-1.98
1.06
1.09
300
0.19
0.334
0.0729
156
Wed Jul 16 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Wed Jul 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.03
+0.64
1.03
1.07
6,638
0.21
-0.3003
0.0643
77
IWM 220.000
1.35
+0.84
1.35
1.38
232
0.21
-0.3656
0.0711
97
IWM 221.000
1.7
+1.025
1.7
1.75
4,044
0.2
-0.4379
0.0761
3302
IWM 222.000
2.17
+1.295
2.14
2.2
1,518
0.2
-0.5151
0.0785
235
IWM 223.000
2.62
+1.48
2.66
2.73
123
0.19
-0.5939
0.0778
83
IWM 224.000
3.35
+1.885
3.27
3.36
83
0.19
-0.671
0.0739
119
Calls
(EXPR: Thu Jul 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
4.63
-2.49
4.03
4.11
14
0.21
0.6838
0.0587
34
IWM 220.000
3.32
-2.94
3.35
3.42
44
0.21
0.6246
0.0638
38
IWM 221.000
2.8
-2.645
2.72
2.78
61
0.21
0.5602
0.0676
208
IWM 222.000
2.25
-2.405
2.16
2.22
416
0.2
0.4918
0.0695
59
IWM 223.000
1.72
-2.21
1.69
1.73
1,243
0.2
0.422
0.0692
115
IWM 224.000
1.3
-1.965
1.28
1.32
371
0.2
0.3531
0.0666
166
Thu Jul 17 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Thu Jul 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.21
+0.68
1.24
1.29
175
0.21
-0.3176
0.059
118
IWM 220.000
1.53
+0.86
1.56
1.61
799
0.21
-0.3771
0.0643
84
IWM 221.000
1.93
+1.085
1.92
1.98
1,553
0.21
-0.4422
0.0682
233
IWM 222.000
2.41
+1.345
2.36
2.43
238
0.2
-0.5112
0.0702
108
IWM 223.000
2.69
+1.345
2.87
2.95
95
0.2
-0.582
0.0701
185
IWM 224.000
3.41
+1.73
3.46
3.56
82
0.2
-0.6519
0.0676
52
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
4.45
-2.9
4.34
4.42
143
0.22
0.6696
0.0532
3468
IWM 220.000
3.74
-2.77
3.66
3.74
4,010
0.22
0.6163
0.0572
112834
IWM 221.000
3.06
-2.635
3.05
3.09
403
0.21
0.5588
0.0602
2475
IWM 222.000
2.49
-2.435
2.48
2.52
2,154
0.21
0.498
0.0619
11259
IWM 223.000
2.01
-2.2
1.98
2.01
4,095
0.2
0.4355
0.0621
5585
IWM 224.000
1.59
-1.955
1.56
1.59
3,385
0.2
0.3733
0.0605
42618
Fri Jul 18 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.52
+0.845
1.48
1.53
1,433
0.22
-0.3336
0.0539
1121
IWM 220.000
1.85
+1.015
1.82
1.85
5,007
0.22
-0.3877
0.0579
18554
IWM 221.000
2.15
+1.13
2.18
2.23
2,326
0.21
-0.4461
0.061
6409
IWM 222.000
2.58
+1.325
2.61
2.66
2,086
0.21
-0.5078
0.0628
3025
IWM 223.000
3.07
+1.53
3.11
3.17
2,240
0.2
-0.5713
0.063
1089
IWM 224.000
3.72
+1.845
3.67
3.76
270
0.2
-0.6347
0.0615
1492
Calls
(EXPR: Mon Jul 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
5.51
-2
4.54
4.62
1
0.2
0.6611
0.05
6
IWM 220.000
4
-2.685
3.87
3.95
25
0.2
0.6111
0.0532
136
IWM 221.000
3.23
-2.665
3.26
3.32
53
0.19
0.5575
0.0557
15
IWM 222.000
2.79
-2.355
2.71
2.75
113
0.19
0.5014
0.0571
179
IWM 223.000
2.21
-2.235
2.21
2.25
272
0.19
0.4439
0.0573
121
IWM 224.000
1.82
-1.975
1.77
1.81
99
0.18
0.3866
0.0561
86
Mon Jul 21 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Mon Jul 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.62
+0.805
1.65
1.7
250
0.2
-0.3402
0.0504
25
IWM 220.000
1.94
+0.955
1.98
2.04
36
0.2
-0.3913
0.0538
260
IWM 221.000
2.39
+1.195
2.36
2.42
155
0.19
-0.4456
0.0564
28
IWM 222.000
2.84
+1.395
2.8
2.87
132
0.19
-0.5026
0.058
783
IWM 223.000
3.25
+1.51
3.3
3.37
64
0.19
-0.5612
0.0584
151
IWM 224.000
3.48
+1.38
3.87
3.95
17
0.18
-0.6198
0.0575
43
Calls
(EXPR: Tue Jul 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
7.2
+0
4.73
4.82
0
0.2
0.6541
0.0473
3
IWM 220.000
5.31
+0
4.07
4.15
0
0.2
0.6068
0.0501
2
IWM 221.000
3.67
-2.405
3.46
3.53
9
0.2
0.5565
0.0522
23
IWM 222.000
3.31
-2.03
2.91
2.97
6
0.19
0.5038
0.0535
35
IWM 223.000
2.76
-1.885
2.41
2.46
27
0.19
0.45
0.0537
2
IWM 224.000
2.36
-1.645
1.97
2.02
143
0.19
0.3962
0.0529
14
Tue Jul 22 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Tue Jul 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.8
+0.855
1.82
1.88
334
0.2
-0.3481
0.0478
288
IWM 220.000
2.17
+1.035
2.16
2.2
1,275
0.2
-0.3955
0.0507
3286
IWM 221.000
2.22
+0.87
2.54
2.61
51
0.2
-0.447
0.053
33
IWM 222.000
2.96
+1.35
2.98
3.05
72
0.19
-0.5005
0.0544
44
IWM 223.000
3.3
+1.38
3.48
3.56
20
0.19
-0.5554
0.0548
26
IWM 224.000
3.5
+1.22
4.03
4.13
85
0.19
-0.6105
0.0541
20
Calls
(EXPR: Wed Jul 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
7.38
+0
4.92
5.01
0
0.21
0.6476
0.0448
2
IWM 220.000
4.3
-2.715
4.26
4.35
15
0.2
0.6027
0.0473
6
IWM 221.000
3.87
-2.38
3.67
3.73
4
0.2
0.5553
0.0491
0
IWM 222.000
3.29
-2.23
3.1
3.17
13
0.2
0.5058
0.0503
3
IWM 223.000
2.6
-2.235
2.6
2.66
7
0.19
0.4552
0.0505
3
IWM 224.000
2.18
-2.015
2.15
2.21
7
0.19
0.4046
0.0499
1
Wed Jul 23 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Wed Jul 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.95
+0.88
1.99
2.05
20
0.21
-0.3549
0.0453
5
IWM 220.000
2.3
+1.035
2.33
2.39
370
0.2
-0.4003
0.0479
620
IWM 221.000
2.51
+1.01
2.71
2.78
44
0.2
-0.4484
0.0498
15
IWM 222.000
3.15
+1.38
3.15
3.23
120
0.2
-0.4988
0.0511
225
IWM 223.000
3.56
+1.48
3.65
3.73
54
0.19
-0.5503
0.0515
16
IWM 224.000
4.17
+1.725
4.2
4.29
3
0.19
-0.602
0.0511
18
Calls
(EXPR: Thu Jul 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
0
+0
5.12
5.19
0
0.21
0.6424
0.0428
0
IWM 220.000
4.53
-2.65
4.45
4.54
205
0.2
0.5996
0.0449
8
IWM 221.000
3.85
-2.57
3.85
3.93
8
0.2
0.5546
0.0465
2
IWM 222.000
3.3
-2.395
3.29
3.36
10
0.2
0.5078
0.0475
0
IWM 223.000
2.88
-2.14
2.79
2.85
51
0.2
0.46
0.0478
3
IWM 224.000
2.34
-2.045
2.34
2.4
4
0.2
0.412
0.0474
13
Thu Jul 24 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 223.000
IWM 224.000
Puts
(EXPR: Thu Jul 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
1.96
+0.765
2.15
2.21
11
0.21
-0.3603
0.0432
2
IWM 220.000
2.45
+1.05
2.49
2.56
50
0.21
-0.4037
0.0455
59
IWM 221.000
2.84
+1.2
2.88
2.95
58
0.2
-0.4494
0.0472
349
IWM 222.000
3.33
+1.41
3.32
3.4
15
0.2
-0.497
0.0483
10
IWM 223.000
3.8
+1.56
3.82
3.89
14
0.2
-0.5458
0.0488
13
IWM 224.000
2.88
+0
4.36
4.45
0
0.2
-0.5949
0.0485
11
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
5.7
-2.465
5.33
5.41
45
0.21
0.6396
0.0408
490
IWM 220.000
4.74
-2.635
4.68
4.76
126
0.21
0.5989
0.0427
1884
IWM 221.000
4.11
-2.52
4.07
4.14
60
0.2
0.5561
0.0442
501
IWM 222.000
3.48
-2.435
3.52
3.58
243
0.2
0.5121
0.0451
826
IWM 222.500
3.22
-2.345
3.26
3.32
108
0.2
0.4895
0.0454
765
IWM 223.000
3
-2.235
3.01
3.07
695
0.2
0.4668
0.0454
5474
Fri Jul 25 2025
Strike
IWM 219.000
IWM 220.000
IWM 221.000
IWM 222.000
IWM 222.500
IWM 223.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 219.000
2.05
+0.735
2.3
2.36
136
0.21
-0.3648
0.0414
1678
IWM 220.000
2.6
+1.07
2.65
2.71
258
0.21
-0.4063
0.0434
2463
IWM 221.000
3.02
+1.24
3.04
3.1
640
0.21
-0.4503
0.0449
1602
IWM 222.000
3.48
+1.415
3.48
3.56
1,197
0.2
-0.4952
0.046
390
IWM 222.500
3.38
+1.16
3.72
3.8
312
0.2
-0.5187
0.0463
365
IWM 223.000
3.92
+1.53
3.97
4.05
143
0.2
-0.542
0.0464
399
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.