IWM Option Chain

End of day data from October 26, 2021 for IWM options expiring on October 27, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
|USD |IWM: $223.83 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
IWM27Oct21C230.00CALL230.00$0.17$0.16 / 2$0.17 / 5421,8023,14911.700171%0.258398-0.2426630.1071020.0545740.003203
IWM27Oct21C233.00CALL233.00$0.01$0.01 / 88$0.02 / 9615,45512,56213.866379%0.051854-0.0798550.0351690.0179200.000644
IWM27Oct21C231.00CALL231.00$0.07$0.05 / 142$0.07 / 8413,5472,00011.790658%0.164536-0.1861390.0820770.0418230.002041
IWM27Oct21C229.00CALL229.00$0.40$0.38 / 35$0.40 / 3011,0051,29911.654298%0.374797-0.2841630.1255840.0639920.004640
IWM27Oct21P228.00PUT228.00$0.82$0.76 / 14$0.80 / 197,5491,42811.692654%-0.495413-0.3036390.1321360.067330-0.006256
IWM27Oct21P229.00PUT229.00$1.31$1.31 / 63$1.41 / 927,33974011.393890%-0.625155-0.2893890.1255840.063992-0.007908
IWM27Oct21P225.00PUT225.00$0.12$0.10 / 327$0.12 / 493,7372,45513.982995%-0.155784-0.1812490.0791960.040354-0.001960
IWM27Oct21P227.00PUT227.00$0.42$0.41 / 6$0.43 / 523,6881,13012.362035%-0.365610-0.2857370.1245760.063478-0.004610
IWM27Oct21P226.00PUT226.00$0.23$0.21 / 62$0.23 / 692,6561,06113.212865%-0.249209-0.2407220.1050850.053547-0.003138
IWM27Oct21C228.00CALL228.00$0.82$0.78 / 22$0.86 / 1902,52399512.070673%0.504538-0.2984110.1321360.0673300.006238
IWM27Oct21P230.00PUT230.00$2.25$2.08 / 104$2.18 / 772,33347211.192606%-0.741553-0.2478880.1071020.054574-0.009400
IWM27Oct21C232.00CALL232.00$0.02$0.02 / 86$0.04 / 1812,3111,34612.881894%0.096414-0.1284480.0565990.0288400.001197
IWM27Oct21C234.00CALL234.00$0.01$0.01 / 25$0.02 / 741,08936016.182300%0.025551-0.0447880.0197170.0100470.000318
IWM27Oct21C227.00CALL227.00$1.45$1.40 / 69$1.50 / 951,01966712.620581%0.634342-0.2805080.1245760.0634780.007828
IWM27Oct21P224.00PUT224.00$0.07$0.05 / 138$0.07 / 918921,04315.086957%-0.088767-0.1217690.0532430.027130-0.001116
IWM27Oct21P223.00PUT223.00$0.04$0.03 / 82$0.04 / 3177388816.314081%-0.045865-0.0728790.0318830.016246-0.000576
IWM27Oct21C226.00CALL226.00$2.52$2.19 / 89$2.30 / 11847062113.446801%0.750742-0.2354920.1050850.0535470.009245
IWM27Oct21P231.00PUT231.00$2.97$2.97 / 118$3.10 / 11533512511.299966%-0.835415-0.1913620.0820770.041823-0.010616
IWM27Oct21P219.00PUT219.00$0.02$0.01 / 2$0.02 / 2033429823.830733%-0.001131-0.0028510.0012490.000636-0.000014
IWM27Oct21C236.00CALL236.00$0.01$0.02 / 17024061621.496462%0.004751-0.0104020.0045760.0023320.000059
IWM27Oct21C235.00CALL235.00$0.02$0.01 / 22191,01617.486119%0.011521-0.0226940.0099870.0050890.000143
IWM27Oct21P233.00PUT233.00$4.34$4.93 / 107$5.06 / 1212152213.018606%-0.948097-0.0850750.0351690.017920-0.012123
IWM27Oct21P212.00PUT212.00$0.01$0.01 / 7520132138.267109%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C225.00CALL225.00$3.31$3.07 / 130$3.20 / 10720043614.333188%0.844167-0.1760170.0791960.0403540.010369
IWM27Oct21P218.00PUT218.00$0.01$0.02 / 7319637327.183133%-0.000338-0.0009340.0004090.000209-0.000004
IWM27Oct21P220.00PUT220.00$0.01$0.01 / 23$0.02 / 2011545221.468170%-0.003370-0.0076850.0033650.001715-0.000042
IWM27Oct21P222.00PUT222.00$0.02$0.02 / 78$0.04 / 12910466918.529825%-0.021392-0.0387950.0169790.008652-0.000269
IWM27Oct21P216.00PUT216.00$0.04$0.02 / 1039146731.978274%-0.000021-0.0000690.0000300.0000150.000000
IWM27Oct21C237.00CALL237.00$0.01$0.01 / 209042721.708887%0.001791-0.0043180.0019000.0009680.000022
IWM27Oct21P221.00PUT221.00$0.03$0.02 / 1$0.03 / 867847320.543074%-0.008971-0.0183380.0080280.004091-0.000113
IWM27Oct21C239.00CALL239.00$0.01$0.01 / 757017925.803299%0.000194-0.0005560.0002440.0001250.000002
IWM27Oct21P232.00PUT232.00$3.42$3.94 / 114$4.07 / 119503011.978065%-0.903538-0.1336700.0565990.028840-0.011515
IWM27Oct21P234.00PUT234.00$5.86$5.92 / 74$6.05 / 93371413.858778%-0.974400-0.0500080.0197170.010047-0.012504
IWM27Oct21P215.00PUT215.00$0.01$0.01 / 43348831.604687%-0.000004-0.0000150.0000070.0000030.000000
IWM27Oct21P240.00PUT240.00$10.78$11.90 / 113$12.05 / 114303027.431949%-0.999895-0.0053840.0000760.000039-0.013150
IWM27Oct21P236.00PUT236.00$5.86$7.91 / 114$8.05 / 12130017.852191%-0.995201-0.0156180.0045760.002332-0.012872
IWM27Oct21C222.00CALL222.00$6.77$5.99 / 82$6.13 / 1182811319.891079%0.978560-0.0335590.0169790.0086520.011896
IWM27Oct21P217.00PUT217.00$0.02$0.02 / 892819129.585493%-0.000090-0.0002700.0001180.000060-0.000001
IWM27Oct21C223.00CALL223.00$7.06$5.00 / 89$5.14 / 1262734017.766672%0.954087-0.0676440.0318830.0162460.011643
IWM27Oct21C224.00CALL224.00$4.69$4.03 / 83$4.17 / 1602529316.315128%0.911185-0.1165360.0532430.0271300.011158
IWM27Oct21P237.00PUT237.00$8.69$8.91 / 112$9.05 / 11720021.054484%-0.998161-0.0095340.0019000.000968-0.012964
IWM27Oct21C238.00CALL238.00$0.01$0.01 / 731711223.770768%0.000617-0.0016260.0007150.0003640.000008
IWM27Oct21P210.00PUT210.00$0.01$0.01 / 831737042.699577%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P211.00PUT211.00$0.01$0.01 / 771645740.485293%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P235.00PUT235.00$6.11$6.91 / 8$7.05 / 101151417.319388%-0.988430-0.0279120.0099870.005089-0.012733
IWM27Oct21P205.00PUT205.00$0.01$0.01 / 114984953.793970%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C206.00CALL206.00$22.61$21.97 / 58$22.09 / 977054.078149%0.9999510.0052580.0000010.0000000.011288
IWM27Oct21C214.00CALL214.00$14.84$13.98 / 12$14.12 / 1255539.672196%0.9999510.0052440.0000010.0000010.011726
IWM27Oct21P185.00PUT185.00$0.01$0.01 / 12651099.398035%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C220.00CALL220.00$10.15$7.98 / 83$8.12 / 13241424.328805%0.996581-0.0024470.0033650.0017150.012012
IWM27Oct21C221.00CALL221.00$7.75$6.98 / 99$7.12 / 134310321.707034%0.990981-0.0131010.0080280.0040910.011997
IWM27Oct21C210.00CALL210.00$19.43$17.96 / 92$18.10 / 11231944.842498%0.9999510.0052520.0000010.0000000.011507
IWM27Oct21P207.00PUT207.00$0.03$0.01 / 100320549.351684%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P204.00PUT204.00$0.01$0.01 / 12632156.020087%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C240.00CALL240.00$0.01$0.01 / 8424827.810577%0.000056-0.0001730.0000760.0000390.000001
IWM27Oct21P208.00PUT208.00$0.01$0.01 / 95222047.132642%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C218.00CALL218.00$10.88$9.99 / 15$10.12 / 10713030.108203%0.9996130.0043070.0004090.0002090.011941
IWM27Oct21C216.00CALL216.00$13.24$11.96 / 107$12.10 / 10615430.955768%0.9999300.0051750.0000300.0000150.011835
IWM27Oct21C215.00CALL215.00$13.85$12.98 / 20$13.10 / 10911835.479414%0.9999470.0052300.0000070.0000030.011781
IWM27Oct21C213.00CALL213.00$15.59$14.98 / 18$15.10 / 1121140.348201%0.9999510.0052480.0000010.0000000.011671
IWM27Oct21C204.00CALL204.00$26.54$23.97 / 20$24.11 / 201162.164809%0.9999510.0052600.0000010.0000000.011178
IWM27Oct21C290.00CALL290.00$0.01 / 12600110.582947%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P290.00PUT290.00$61.89 / 20$62.04 / 2000112.739570%-0.999951-0.0051430.0000010.000000-0.015890
IWM27Oct21C285.00CALL285.00$0.01 / 12600103.357902%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P285.00PUT285.00$56.89 / 20$57.04 / 200095.150216%-0.999951-0.0051490.0000010.000000-0.015616
IWM27Oct21C280.00CALL280.00$0.01 / 1260095.951485%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P280.00PUT280.00$51.89 / 20$52.04 / 200088.108396%-0.999951-0.0051560.0000010.000000-0.015342
IWM27Oct21C275.00CALL275.00$0.01 / 1260088.349428%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P275.00PUT275.00$46.89 / 20$47.04 / 200080.887605%-0.999951-0.0051630.0000010.000000-0.015068
IWM27Oct21C270.00CALL270.00$0.01 / 1260080.536702%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P270.00PUT270.00$41.89 / 20$42.04 / 200081.708755%-0.999951-0.0051700.0000010.000000-0.014794
IWM27Oct21C265.00CALL265.00$0.01 / 1260072.498684%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P265.00PUT265.00$36.88 / 20$37.05 / 200066.943008%-0.999951-0.0051770.0000010.000000-0.014521
IWM27Oct21C260.00CALL260.00$0.01 / 1260064.208517%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P260.00PUT260.00$31.88 / 20$32.05 / 200066.900674%-0.999951-0.0051840.0000010.000000-0.014247
IWM27Oct21C255.00CALL255.00$0.01$0.01 / 1260255.642288%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P255.00PUT255.00$26.88 / 20$27.05 / 200050.272538%-0.999951-0.0051910.0000010.000000-0.013973
IWM27Oct21C250.00CALL250.00$0.01$0.01 / 1260846.761510%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P250.00PUT250.00$21.90 / 141$22.05 / 1180047.132461%-0.999951-0.0051970.0000010.000000-0.013699
IWM27Oct21C249.00CALL249.00$0.01 / 1260044.942965%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P249.00PUT249.00$20.90 / 141$21.05 / 1180043.231380%-0.999951-0.0051990.0000010.000000-0.013644
IWM27Oct21C248.00CALL248.00$0.01 / 1260043.110780%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P248.00PUT248.00$19.90 / 141$20.05 / 1180039.206368%-0.999951-0.0052000.0000010.000000-0.013589
IWM27Oct21C247.00CALL247.00$0.01 / 1260041.261722%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P247.00PUT247.00$18.90 / 141$19.05 / 1180037.467202%-0.999951-0.0052020.0000010.000000-0.013534
IWM27Oct21C246.00CALL246.00$0.01 / 1260039.397141%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P246.00PUT246.00$17.90 / 141$18.05 / 1180039.487964%-0.999951-0.0052030.0000010.000000-0.013479
IWM27Oct21C245.00CALL245.00$0.02$0.01 / 1260537.513266%0.0000010.0000000.0000010.0000000.000000
IWM27Oct21P245.00PUT245.00$16.90 / 141$17.05 / 1180037.532898%-0.999951-0.0052040.0000010.000000-0.013425
IWM27Oct21C244.00CALL244.00$0.01$0.01 / 1160435.614566%0.000001-0.0000010.0000010.0000000.000000
IWM27Oct21P244.00PUT244.00$15.90 / 141$16.05 / 1180035.557203%-0.999951-0.0052060.0000010.000000-0.013370
IWM27Oct21C243.00CALL243.00$0.04$0.01 / 1090233.694663%0.000001-0.0000030.0000010.0000010.000000
IWM27Oct21P243.00PUT243.00$14.90 / 141$15.05 / 1180033.560831%-0.999951-0.0052100.0000010.000001-0.013315
IWM27Oct21C242.00CALL242.00$0.02$0.01 / 10102931.753889%0.000004-0.0000130.0000060.0000030.000000
IWM27Oct21P242.00PUT242.00$13.90 / 141$14.05 / 1170028.538022%-0.999948-0.0052210.0000060.000003-0.013260
IWM27Oct21C241.00CALL241.00$0.01$0.01 / 93019629.793772%0.000015-0.0000490.0000210.0000110.000000
IWM27Oct21P241.00PUT241.00$12.90 / 143$13.05 / 1190029.500557%-0.999937-0.0052590.0000210.000011-0.013205
IWM27Oct21P239.00PUT239.00$10.90 / 140$11.03 / 120022.958729%-0.999757-0.0057680.0002440.000125-0.013093
IWM27Oct21P238.00PUT238.00$9.90 / 147$10.05 / 1220021.058060%-0.999334-0.0068400.0007150.000364-0.013033
IWM27Oct21C219.00CALL219.00$7.82$8.97 / 100$9.11 / 13603125.626537%0.9988200.0023890.0012490.0006360.011986
IWM27Oct21C217.00CALL217.00$10.80$10.96 / 112$11.11 / 13007729.681304%0.9998620.0049720.0001180.0000600.011889
IWM27Oct21P214.00PUT214.00$0.01$0.01 / 20021833.829422%-0.000001-0.0000030.0000010.0000010.000000
IWM27Oct21P213.00PUT213.00$0.02$0.01 / 7307136.049670%-0.000001-0.0000010.0000010.0000000.000000
IWM27Oct21C212.00CALL212.00$15.98 / 17$16.12 / 1270044.707790%0.9999510.0052490.0000010.0000000.011616
IWM27Oct21C211.00CALL211.00$16.96 / 93$17.10 / 1120042.534359%0.9999510.0052510.0000010.0000000.011562
IWM27Oct21C209.00CALL209.00$20.28$18.96 / 91$19.09 / 970145.154255%0.9999510.0052540.0000010.0000000.011452
IWM27Oct21P209.00PUT209.00$0.01$0.01 / 8909444.915709%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C208.00CALL208.00$19.98 / 9$20.09 / 970051.091580%0.9999510.0052550.0000010.0000000.011397
IWM27Oct21C207.00CALL207.00$20.97 / 58$21.09 / 970051.764530%0.9999510.0052560.0000010.0000000.011342
IWM27Oct21P206.00PUT206.00$0.02$0.01 / 106033451.572253%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C205.00CALL205.00$22.96 / 20$23.11 / 200058.208926%0.9999510.0052590.0000010.0000000.011233
IWM27Oct21C203.00CALL203.00$24.97 / 20$25.11 / 200064.590395%0.9999510.0052620.0000010.0000000.011123
IWM27Oct21P203.00PUT203.00$0.31$0.01 / 12603758.252721%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C202.00CALL202.00$25.97 / 20$26.11 / 200067.026567%0.9999510.0052630.0000010.0000000.011068
IWM27Oct21P202.00PUT202.00$0.02$0.01 / 12609560.487138%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C201.00CALL201.00$26.97 / 20$27.11 / 200069.463559%0.9999510.0052650.0000010.0000000.011014
IWM27Oct21P201.00PUT201.00$0.02$0.01 / 126017962.725857%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C200.00CALL200.00$27.16$27.97 / 20$28.11 / 200271.906011%0.9999510.0052660.0000010.0000000.010959
IWM27Oct21P200.00PUT200.00$0.02$0.01 / 126022164.971469%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C199.00CALL199.00$28.97 / 20$29.11 / 200074.351291%0.9999510.0052670.0000010.0000000.010904
IWM27Oct21P199.00PUT199.00$0.02$0.01 / 12602567.218028%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C198.00CALL198.00$29.97 / 20$30.11 / 200076.803672%0.9999510.0052690.0000010.0000000.010849
IWM27Oct21P198.00PUT198.00$0.01$0.01 / 12602269.472531%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C195.00CALL195.00$32.97 / 20$33.11 / 200084.192479%0.9999510.0052730.0000010.0000000.010685
IWM27Oct21P195.00PUT195.00$0.01$0.01 / 126023976.269728%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C190.00CALL190.00$37.97 / 20$38.11 / 200096.644643%0.9999510.0052800.0000010.0000000.010411
IWM27Oct21P190.00PUT190.00$0.01$0.01 / 12608087.734180%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C185.00CALL185.00$42.97 / 20$43.11 / 2000109.293280%0.9999510.0052860.0000010.0000000.010137
IWM27Oct21C180.00CALL180.00$47.97 / 20$48.11 / 2000122.176280%0.9999510.0052930.0000010.0000000.009863
IWM27Oct21P180.00PUT180.00$0.01$0.01 / 12607111.285754%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C175.00CALL175.00$52.97 / 20$53.11 / 2000135.325116%0.9999510.0053000.0000010.0000000.009589
IWM27Oct21P175.00PUT175.00$0.02$0.01 / 1260105123.426205%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C170.00CALL170.00$57.97 / 20$58.11 / 2000148.761868%0.9999510.0053070.0000010.0000000.009315
IWM27Oct21P170.00PUT170.00$0.01$0.01 / 1260643135.841575%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C165.00CALL165.00$62.97 / 20$63.11 / 2000162.523869%0.9999510.0053140.0000010.0000000.009041
IWM27Oct21P165.00PUT165.00$0.01$0.01 / 1260650148.561513%-0.0000010.0000000.0000010.0000000.000000
IWM27Oct21C160.00CALL160.00$67.97 / 20$68.11 / 2000176.637506%0.9999510.0053210.0000010.0000000.008767
IWM27Oct21P160.00PUT160.00$0.03$0.01 / 12603161.616370%-0.0000010.0000000.0000010.0000000.000000