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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
215.2
Ask: 
215.29
Vol: 
63,551,507
Last: 
215.24
Change: 
-4.47 (+-2.0375%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 78
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
1.94
-4.885
2.38
2.53
5,823
0
0.9868
0.0308
528
IWM 214.000
1.22
-4.695
1.38
1.53
17,554
0
0.9802
0.0688
172
IWM 215.000
0.35
-4.655
0.42
0.54
45,173
0.42
0.8431
0.5616
582
IWM 216.000
0.01
-4.16
0
0.01
71,157
0.28
0.039
0.2616
273
IWM 217.000
0.01
-3.385
0
0.01
48,877
0.65
0.0186
0.0607
421
IWM 217.500
0.01
-3.005
0
0.01
11,964
0.82
0.0151
0.0402
288
Fri Aug 01 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 217.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
0.01
-0.135
0
0.01
44,462
0.96
-0.0132
0.0308
7027
IWM 214.000
0.01
-0.205
0
0.01
48,749
0.61
-0.0198
0.0688
5111
IWM 215.000
0.03
-0.3
0.03
0.04
69,860
0.37
-0.1569
0.5616
26091
IWM 216.000
0.85
+0.37
0.49
0.63
27,001
0.38
-0.961
0.2616
24825
IWM 217.000
1.88
+1.185
1.47
1.63
9,909
0.65
-0.9814
0.0607
24629
IWM 217.500
2.54
+1.715
2
2.13
1,216
0
-0.9849
0.0402
14462
Calls
(EXPR: Mon Aug 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3
-4.065
3.09
3.18
1,877
0.21
0.7333
0.0816
17
IWM 214.000
2.31
-3.87
2.37
2.42
7,064
0.2
0.6488
0.0945
9
IWM 215.000
1.7
-3.65
1.74
1.78
10,078
0.19
0.5517
0.1039
12
IWM 216.000
1.2
-3.36
1.22
1.26
12,037
0.19
0.4457
0.1071
35
IWM 217.000
0.78
-3.03
0.78
0.82
4,318
0.18
0.3382
0.1018
51
IWM 218.000
0.47
-2.635
0.48
0.52
2,968
0.18
0.2397
0.0883
46
Mon Aug 04 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Mon Aug 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
0.67
+0.315
0.64
0.68
7,772
0.21
-0.2675
0.082
721
IWM 214.000
0.94
+0.47
0.92
0.97
8,918
0.2
-0.3525
0.095
714
IWM 215.000
1.3
+0.67
1.28
1.32
7,990
0.19
-0.4501
0.1045
2079
IWM 216.000
1.84
+1.01
1.73
1.79
3,803
0.19
-0.5569
0.1078
477
IWM 217.000
2.39
+1.3
2.3
2.37
1,680
0.18
-0.6651
0.1024
1322
IWM 218.000
3.42
+2.025
2.97
3.08
854
0.18
-0.7642
0.0886
1136
Calls
(EXPR: Tue Aug 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3.6
-3.665
3.58
3.68
492
0.24
0.6804
0.0654
1
IWM 214.000
2.89
-3.52
2.9
2.98
1,004
0.23
0.6145
0.0717
100
IWM 215.000
2.22
-3.38
2.28
2.35
1,891
0.23
0.542
0.0765
23
IWM 216.000
1.66
-3.16
1.73
1.8
2,039
0.22
0.4641
0.0789
21
IWM 217.000
1.27
-2.82
1.27
1.32
1,456
0.22
0.3835
0.078
20
IWM 218.000
0.87
-2.54
0.89
0.94
1,107
0.21
0.3047
0.0733
72
Tue Aug 05 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Tue Aug 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
1.16
+0.63
1.11
1.16
1,222
0.24
-0.3205
0.0657
133
IWM 214.000
1.58
+0.905
1.42
1.47
3,078
0.23
-0.3868
0.0721
1110
IWM 215.000
1.97
+1.11
1.79
1.85
2,159
0.23
-0.4598
0.077
184
IWM 216.000
2.3
+1.21
2.23
2.3
1,358
0.22
-0.5383
0.0795
1066
IWM 217.000
2.9
+1.545
2.76
2.84
209
0.22
-0.6196
0.0787
208
IWM 218.000
3.77
+2.105
3.37
3.47
101
0.21
-0.6992
0.074
266
Calls
(EXPR: Wed Aug 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3.75
-3.7
3.95
4.05
319
0.25
0.6573
0.0569
0
IWM 214.000
3.35
-3.26
3.29
3.38
1,259
0.25
0.6003
0.0611
38
IWM 215.000
2.59
-3.22
2.68
2.74
965
0.24
0.5387
0.0643
178
IWM 216.000
2.06
-2.99
2.13
2.18
2,556
0.24
0.4734
0.0661
105
IWM 217.000
1.61
-2.715
1.65
1.71
1,131
0.23
0.4058
0.0661
34
IWM 218.000
1.1
-2.545
1.24
1.28
608
0.23
0.3384
0.0638
45
Wed Aug 06 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Wed Aug 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
1.73
+1.05
1.46
1.51
824
0.25
-0.3438
0.0572
1015
IWM 214.000
1.83
+0.99
1.79
1.84
1,181
0.25
-0.4012
0.0615
818
IWM 215.000
2.43
+1.39
2.16
2.23
1,477
0.24
-0.4632
0.0648
834
IWM 216.000
2.8
+1.52
2.61
2.68
1,219
0.24
-0.5291
0.0667
694
IWM 217.000
3.25
+1.69
3.11
3.2
441
0.23
-0.5974
0.0667
109
IWM 218.000
3.95
+2.07
3.7
3.8
201
0.23
-0.6656
0.0645
168
Calls
(EXPR: Thu Aug 07 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3.85
-3.785
4.3
4.38
53
0.26
0.6417
0.0507
0
IWM 214.000
3.5
-3.32
3.65
3.72
842
0.26
0.591
0.0538
6
IWM 215.000
2.89
-3.145
3.04
3.12
900
0.25
0.5369
0.0562
5
IWM 216.000
2.35
-2.935
2.49
2.56
771
0.25
0.48
0.0577
3
IWM 217.000
1.86
-2.705
1.99
2.06
2,034
0.24
0.4211
0.0579
82
IWM 218.000
1.4
-2.495
1.56
1.62
1,000
0.24
0.3617
0.0567
25
Thu Aug 07 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Thu Aug 07 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
1.94
+1.09
1.78
1.84
1,406
0.26
-0.3596
0.051
183
IWM 214.000
2.26
+1.225
2.11
2.18
1,893
0.26
-0.4106
0.0542
85
IWM 215.000
2.54
+1.295
2.5
2.57
499
0.25
-0.4652
0.0566
151
IWM 216.000
3.34
+1.845
2.94
3.02
245
0.25
-0.5227
0.0582
94
IWM 217.000
3.75
+1.97
3.44
3.53
65
0.24
-0.5822
0.0585
273
IWM 218.000
4.27
+2.17
4
4.11
51
0.24
-0.6423
0.0574
128
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
4.65
-3.235
4.67
4.77
270
0.27
0.6335
0.0461
56
IWM 214.000
3.85
-3.23
4.02
4.07
1,163
0.27
0.587
0.0486
153
IWM 215.000
3.28
-3.025
3.41
3.49
2,699
0.26
0.5387
0.0506
62
IWM 216.000
2.74
-2.82
2.85
2.92
3,092
0.26
0.4875
0.0519
206
IWM 217.000
2.33
-2.52
2.34
2.4
1,817
0.25
0.4346
0.0523
342
IWM 217.500
2.03
-2.48
2.11
2.17
470
0.25
0.4079
0.0521
40
Fri Aug 08 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 217.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
2.21
+1.18
2.06
2.13
4,238
0.27
-0.37
0.0466
2614
IWM 214.000
2.53
+1.305
2.41
2.47
6,464
0.27
-0.417
0.0492
1408
IWM 215.000
2.97
+1.525
2.79
2.87
6,581
0.26
-0.466
0.0512
5577
IWM 216.000
3.28
+1.58
3.23
3.31
633
0.26
-0.5179
0.0525
1079
IWM 217.000
3.95
+1.96
3.72
3.81
991
0.25
-0.5716
0.053
2479
IWM 217.500
4.18
+2.025
3.98
4.08
80
0.25
-0.5989
0.0528
682
Calls
(EXPR: Mon Aug 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
4.87
-3.215
4.99
5.05
823
0.25
0.6233
0.0422
1
IWM 214.000
4.14
-3.15
4.34
4.4
305
0.25
0.5814
0.0442
0
IWM 215.000
3.6
-2.925
3.73
3.79
226
0.24
0.5375
0.0458
42
IWM 216.000
3.02
-2.76
3.17
3.24
399
0.24
0.4912
0.047
7
IWM 217.000
2.62
-2.46
2.65
2.72
653
0.23
0.4433
0.0474
4
IWM 218.000
2.15
-2.26
2.18
2.25
443
0.23
0.3946
0.0472
16
Mon Aug 11 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Mon Aug 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
2.48
+1.285
2.35
2.42
564
0.25
-0.3784
0.0425
245
IWM 214.000
2.93
+1.53
2.7
2.77
688
0.25
-0.4207
0.0446
230
IWM 215.000
3.29
+1.655
3.08
3.16
430
0.24
-0.465
0.0463
96
IWM 216.000
3.67
+1.77
3.51
3.6
255
0.24
-0.512
0.0476
186
IWM 217.000
4.38
+2.19
3.99
4.08
113
0.23
-0.5607
0.0482
187
IWM 218.000
4.82
+2.3
4.52
4.63
38
0.23
-0.6103
0.0481
521
Calls
(EXPR: Tue Aug 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
5.14
-3.25
5.42
5.5
243
0.27
0.6136
0.0378
0
IWM 214.000
4.76
-2.85
4.78
4.87
189
0.26
0.576
0.0394
0
IWM 215.000
4.02
-2.835
4.18
4.26
273
0.26
0.5366
0.0406
0
IWM 216.000
3.49
-2.64
3.61
3.69
222
0.25
0.4951
0.0416
7
IWM 217.000
2.99
-2.445
3.09
3.16
322
0.25
0.4532
0.042
1
IWM 218.000
2.67
-2.105
2.61
2.67
83
0.25
0.4101
0.042
5
Tue Aug 12 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Tue Aug 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
2.91
+1.43
2.75
2.82
160
0.27
-0.3883
0.0381
9
IWM 214.000
3.4
+1.705
3.11
3.18
783
0.26
-0.4263
0.0397
4
IWM 215.000
3.82
+1.88
3.5
3.58
180
0.26
-0.4662
0.0411
56
IWM 216.000
4.3
+2.085
3.93
4.01
59
0.25
-0.5077
0.0421
7
IWM 217.000
4.79
+2.275
4.4
4.49
57
0.25
-0.5507
0.0426
115
IWM 218.000
4.54
+1.685
4.92
5.02
57
0.24
-0.5945
0.0427
70
Calls
(EXPR: Wed Aug 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
5.49
-3.06
5.64
5.74
129
0.27
0.6099
0.0362
4
IWM 214.000
4.95
-2.825
5.01
5.1
30
0.27
0.574
0.0376
2
IWM 215.000
4.25
-2.775
4.4
4.49
183
0.26
0.5364
0.0387
1
IWM 216.000
3.69
-2.615
3.83
3.91
291
0.26
0.4973
0.0396
1
IWM 217.000
3.21
-2.395
3.31
3.37
206
0.25
0.457
0.0401
4
IWM 218.000
2.49
-2.465
2.82
2.89
522
0.25
0.4159
0.0401
0
Wed Aug 13 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Wed Aug 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3.05
+1.435
2.95
3.02
150
0.27
-0.3918
0.0365
476
IWM 214.000
3.41
+1.57
3.31
3.38
207
0.27
-0.4281
0.0379
213
IWM 215.000
3.83
+1.74
3.7
3.78
260
0.26
-0.4661
0.0392
22
IWM 216.000
4.35
+1.98
4.13
4.21
203
0.26
-0.5058
0.0401
27
IWM 217.000
4.86
+2.185
4.6
4.69
31
0.25
-0.5467
0.0407
30
IWM 218.000
5.75
+2.735
5.11
5.21
70
0.25
-0.5886
0.0408
13
Calls
(EXPR: Thu Aug 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
6.08
-2.625
5.85
5.95
1
0.27
0.607
0.0345
0
IWM 214.000
5.04
-2.885
5.22
5.31
17
0.27
0.5727
0.0358
1
IWM 215.000
4.5
-2.695
4.62
4.7
6
0.26
0.5369
0.0369
0
IWM 216.000
3.85
-2.615
4.05
4.13
27
0.26
0.4997
0.0377
9
IWM 217.000
3.42
-2.36
3.52
3.59
51
0.25
0.4609
0.0382
0
IWM 218.000
2.85
-2.285
3.03
3.1
5
0.25
0.4218
0.0383
0
Thu Aug 14 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Thu Aug 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3.49
+1.705
3.14
3.21
1
0.27
-0.3953
0.0348
1
IWM 214.000
3.78
+1.765
3.5
3.57
6
0.27
-0.4299
0.0361
1
IWM 215.000
4.24
+1.97
3.89
3.97
31
0.26
-0.4662
0.0373
16
IWM 216.000
4.8
+2.25
4.32
4.4
4
0.26
-0.5039
0.0382
3
IWM 217.000
5.53
+2.675
4.79
4.87
34
0.25
-0.5429
0.0387
24
IWM 218.000
5.77
+2.57
5.29
5.39
53
0.25
-0.5828
0.0389
56
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
5.98
-2.96
6.12
6.2
1,531
0.28
0.6056
0.0328
2154
IWM 214.000
5.35
-2.825
5.48
5.56
1,260
0.27
0.573
0.034
3627
IWM 215.000
4.64
-2.795
4.87
4.94
1,702
0.27
0.539
0.035
15849
IWM 216.000
4.15
-2.575
4.29
4.36
1,869
0.26
0.5033
0.0358
105
IWM 217.000
3.59
-2.435
3.75
3.82
916
0.26
0.4673
0.0363
188
IWM 218.000
3.04
-2.33
3.25
3.31
705
0.25
0.43
0.0365
290
Fri Aug 15 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 218.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
3.61
+1.695
3.34
3.4
5,221
0.28
-0.3985
0.0332
103595
IWM 214.000
3.86
+1.71
3.7
3.76
1,744
0.27
-0.4316
0.0344
83539
IWM 215.000
4.13
+1.72
4.08
4.15
36,736
0.27
-0.4661
0.0355
123095
IWM 216.000
4.61
+1.915
4.51
4.58
6,385
0.26
-0.502
0.0363
26004
IWM 217.000
5.16
+2.155
4.96
5.04
2,421
0.26
-0.5391
0.0369
12771
IWM 218.000
5.67
+2.325
5.46
5.55
14,462
0.25
-0.5771
0.0372
33195
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
7.07
-2.66
7.07
7.17
35
0.27
0.5976
0.0277
39
IWM 214.000
6.3
-2.685
6.43
6.52
13
0.26
0.5702
0.0286
68
IWM 215.000
5.68
-2.58
5.82
5.92
311
0.26
0.5413
0.0294
84
IWM 216.000
5.57
-1.99
5.24
5.33
223
0.26
0.5121
0.03
9
IWM 217.000
4.71
-2.17
4.69
4.78
413
0.25
0.4814
0.0304
86
IWM 217.500
4.47
-2.085
4.43
4.52
183
0.25
0.4662
0.0305
44
Fri Aug 22 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 217.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
4.18
+1.625
4.13
4.21
91
0.27
-0.4071
0.0281
895
IWM 214.000
4.81
+2
4.49
4.58
1,048
0.26
-0.4351
0.029
432
IWM 215.000
5.08
+1.995
4.88
4.97
5,096
0.26
-0.4642
0.0298
6432
IWM 216.000
5.48
+2.095
5.3
5.4
85
0.26
-0.4944
0.0305
1475
IWM 217.000
6.01
+2.295
5.75
5.85
16
0.25
-0.5254
0.031
665
IWM 217.500
6.24
+2.355
5.99
6.09
10
0.25
-0.5413
0.0312
369
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
7.74
-2.715
7.84
7.95
30
0.26
0.5948
0.0248
18
IWM 214.000
7.03
-2.69
7.2
7.31
16
0.26
0.57
0.0255
32
IWM 215.000
6.7
-2.305
6.6
6.7
288
0.25
0.5448
0.0261
173
IWM 216.000
5.95
-2.36
6.01
6.09
67
0.25
0.5186
0.0266
159
IWM 217.000
5.37
-2.27
5.46
5.53
212
0.25
0.4916
0.027
177
IWM 217.500
4.81
-2.5
5.19
5.28
22
0.25
0.478
0.0271
58
Fri Aug 29 2025
Strike
IWM 213.000
IWM 214.000
IWM 215.000
IWM 216.000
IWM 217.000
IWM 217.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 213.000
4.99
+1.91
4.73
4.82
19
0.26
-0.411
0.0253
2384
IWM 214.000
5.38
+2.03
5.09
5.19
1,656
0.26
-0.4367
0.026
222
IWM 215.000
5.8
+2.165
5.48
5.59
2,559
0.25
-0.4623
0.0266
84022
IWM 216.000
6.21
+2.265
5.9
6.01
44
0.25
-0.4892
0.0272
307
IWM 217.000
6.31
+2.035
6.35
6.46
28
0.25
-0.5169
0.0276
53
IWM 217.500
6.9
+2.45
6.58
6.69
9
0.25
-0.5309
0.0278
48
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.