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)

2025-05-21 15:13:27 ET (Delayed)
Bid: 
203.35
Ask: 
203.36
Vol: 
26,446,991
Last: 
203.39
Change: 
-5.691 (+-2.7219%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 42
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
2.48
-5.445
2.35
2.43
73
0.47
0.9509
0.0737
45
IWM 202.000
1.4
-5.525
1.42
1.46
907
0.5
0.8533
0.1898
436
IWM 203.000
0.49
-5.445
0.64
0.66
1,609
0.44
0.5968
0.3552
297
IWM 204.000
0.17
-4.775
0.17
0.19
10,491
0.43
0.2488
0.2938
542
IWM 205.000
0.03
-3.945
0.03
0.04
9,969
0.47
0.0786
0.1203
875
IWM 206.000
0.01
-3.035
0
0.01
12,956
0.49
0.0248
0.042
236
Wed May 21 2025
Strike
IWM 201.000
IWM 202.000
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
0.03
+0.015
0.02
0.03
7,521
0.55
-0.0491
0.0737
3954
IWM 202.000
0.09
+0.075
0.07
0.08
11,340
0.49
-0.1467
0.1898
1167
IWM 203.000
0.28
+0.255
0.27
0.28
22,809
0.44
-0.4032
0.3552
2532
IWM 204.000
0.92
+0.885
0.8
0.83
26,767
0.43
-0.7512
0.2938
2456
IWM 205.000
1.67
+1.605
1.63
1.72
38,106
0.51
-0.9214
0.1203
1058
IWM 206.000
2.71
+2.58
2.6
2.69
37,744
0.6
-0.9752
0.042
2631
Calls
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
2.98
-4.995
2.91
2.98
65
0.33
0.7386
0.0891
10
IWM 202.000
2.26
-4.745
2.21
2.24
119
0.32
0.6455
0.1049
224
IWM 203.000
1.55
-4.485
1.59
1.6
734
0.32
0.5369
0.1145
101
IWM 204.000
1.04
-4.035
1.07
1.09
2,013
0.31
0.4216
0.1145
75
IWM 205.000
0.64
-3.53
0.68
0.7
5,116
0.31
0.311
0.1044
138
IWM 206.000
0.36
-2.945
0.41
0.42
3,498
0.31
0.2154
0.0867
94
Thu May 22 2025
Strike
IWM 201.000
IWM 202.000
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
0.56
+0.525
0.54
0.56
3,096
0.33
-0.2614
0.0891
236
IWM 202.000
0.85
+0.795
0.81
0.83
10,941
0.32
-0.3545
0.1049
1250
IWM 203.000
1.21
+1.125
1.19
1.21
4,471
0.32
-0.4632
0.1146
856
IWM 204.000
1.81
+1.675
1.68
1.7
9,788
0.31
-0.5787
0.1148
331
IWM 205.000
2.29
+2.065
2.27
2.32
8,108
0.31
-0.6899
0.1052
1562
IWM 206.000
3.08
+2.72
2.99
3.06
4,419
0.31
-0.7864
0.0879
1017
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 202.000
2.54
-4.625
2.67
2.71
57
0.3
0.6221
0.0813
1028
IWM 202.500
2.36
-4.335
2.35
2.39
49
0.3
0.5815
0.0845
496
IWM 203.000
2.06
-4.165
2.06
2.1
169
0.3
0.5392
0.0867
626
IWM 204.000
1.5
-3.815
1.53
1.57
3,236
0.29
0.4516
0.0879
1494
IWM 205.000
1.04
-3.4
1.11
1.14
1,795
0.29
0.365
0.0843
5306
IWM 206.000
0.76
-2.865
0.78
0.8
1,325
0.29
0.2845
0.0764
435
Fri May 23 2025
Strike
IWM 202.000
IWM 202.500
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 202.000
1.29
+1.155
1.19
1.22
1,919
0.31
-0.3815
0.0826
1630
IWM 202.500
1.55
+1.385
1.37
1.4
3,263
0.3
-0.4228
0.086
468
IWM 203.000
1.78
+1.585
1.57
1.6
2,037
0.3
-0.466
0.0884
1418
IWM 204.000
2.22
+1.935
2.04
2.09
5,979
0.29
-0.5554
0.0897
4285
IWM 205.000
2.64
+2.23
2.61
2.66
5,362
0.29
-0.644
0.086
8521
IWM 206.000
3.5
+2.905
3.28
3.34
4,582
0.29
-0.7261
0.0778
5655
Calls
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
4.27
-3.99
3.77
3.83
7
0.22
0.6642
0.0616
4
IWM 202.000
3.11
-4.215
3.11
3.15
21
0.22
0.6019
0.0665
56
IWM 203.000
2.38
-4.04
2.51
2.54
113
0.22
0.5346
0.0698
31
IWM 204.000
1.89
-3.655
1.97
2
196
0.21
0.464
0.0711
5
IWM 205.000
1.52
-3.195
1.51
1.54
799
0.21
0.3926
0.0699
176
IWM 206.000
1.07
-2.865
1.13
1.15
445
0.21
0.3234
0.0662
115
Tue May 27 2025
Strike
IWM 201.000
IWM 202.000
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
1.4
+1.19
1.27
1.3
207
0.23
-0.3367
0.0618
90
IWM 202.000
1.79
+1.515
1.6
1.63
376
0.22
-0.3992
0.0667
42
IWM 203.000
2.16
+1.795
1.99
2.02
697
0.22
-0.4668
0.0701
426
IWM 204.000
2.67
+2.18
2.45
2.49
650
0.21
-0.5377
0.0714
240
IWM 205.000
3.2
+2.54
2.99
3.04
841
0.21
-0.6096
0.0704
386
IWM 206.000
3.27
+2.395
3.6
3.67
273
0.21
-0.6796
0.0671
151
Calls
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
4.54
-3.85
4.05
4.12
6
0.23
0.6494
0.0556
37
IWM 202.000
3.45
-4.02
3.4
3.44
4
0.23
0.5934
0.0594
20
IWM 203.000
2.74
-3.845
2.8
2.84
182
0.23
0.5336
0.062
9
IWM 204.000
2.21
-3.525
2.27
2.29
60
0.22
0.4709
0.0632
5
IWM 205.000
1.71
-3.21
1.79
1.82
409
0.22
0.4072
0.0626
302
IWM 206.000
1.31
-2.855
1.39
1.42
696
0.22
0.3446
0.0603
97
Wed May 28 2025
Strike
IWM 201.000
IWM 202.000
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
1.31
+1.005
1.54
1.57
272
0.23
-0.3519
0.0559
12
IWM 202.000
1.99
+1.6
1.87
1.9
243
0.23
-0.4082
0.0597
462
IWM 203.000
2.44
+1.935
2.26
2.3
364
0.23
-0.4684
0.0623
420
IWM 204.000
2.81
+2.16
2.72
2.76
233
0.22
-0.5315
0.0635
111
IWM 205.000
3.28
+2.44
3.25
3.29
336
0.22
-0.5957
0.0631
524
IWM 206.000
3.55
+2.47
3.84
3.9
221
0.22
-0.6588
0.0608
359
Calls
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
4.6
-3.915
4.33
4.39
2
0.24
0.6381
0.0508
0
IWM 202.000
4.06
-3.555
3.68
3.73
11
0.24
0.5872
0.0538
15
IWM 203.000
3.07
-3.685
3.08
3.12
35
0.23
0.533
0.056
33
IWM 204.000
2.49
-3.425
2.54
2.57
368
0.23
0.4764
0.0572
303
IWM 205.000
2.02
-3.105
2.05
2.09
41
0.23
0.4186
0.057
4
IWM 206.000
1.79
-2.585
1.64
1.66
112
0.22
0.3612
0.0555
33
Thu May 29 2025
Strike
IWM 201.000
IWM 202.000
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 201.000
1.9
+1.485
1.79
1.82
9
0.24
-0.3635
0.0512
16
IWM 202.000
1.83
+1.31
2.12
2.16
168
0.24
-0.4147
0.0542
333
IWM 203.000
2.47
+1.82
2.52
2.56
400
0.23
-0.4694
0.0564
4
IWM 204.000
2.6
+1.79
2.97
3.02
80
0.23
-0.5265
0.0576
5
IWM 205.000
3.17
+2.155
3.49
3.54
88
0.23
-0.5848
0.0575
14
IWM 206.000
3.91
+2.645
4.07
4.13
86
0.22
-0.6428
0.056
49
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 202.000
4.07
-3.78
4.02
4.06
67
0.25
0.5843
0.0489
950
IWM 202.500
3.71
-3.71
3.71
3.75
48
0.25
0.5601
0.0499
1582
IWM 203.000
3.42
-3.57
3.41
3.45
122
0.24
0.5352
0.0508
1672
IWM 204.000
2.78
-3.4
2.86
2.89
483
0.24
0.4839
0.0519
826
IWM 205.000
2.32
-3.075
2.36
2.4
804
0.23
0.4314
0.052
3762
IWM 206.000
1.88
-2.78
1.93
1.96
1,116
0.23
0.3788
0.0511
295
Fri May 30 2025
Strike
IWM 202.000
IWM 202.500
IWM 203.000
IWM 204.000
IWM 205.000
IWM 206.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 202.000
2.54
+1.87
2.4
2.43
5,739
0.25
-0.4201
0.0494
388
IWM 202.500
2.76
+2.02
2.59
2.63
325
0.25
-0.4446
0.0505
331
IWM 203.000
3
+2.18
2.79
2.83
2,733
0.24
-0.4699
0.0514
1239
IWM 204.000
3.41
+2.41
3.23
3.28
861
0.24
-0.5219
0.0525
3109
IWM 205.000
3.9
+2.68
3.73
3.79
4,274
0.23
-0.5751
0.0526
11555
IWM 206.000
4.53
+3.045
4.3
4.37
3,152
0.23
-0.6284
0.0517
3318
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.