IWM Option Chain

End of day data from August 8, 2022 for IWM options expiring on August 10, 2022.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
|USD |IWM: $189.56 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
IWM10Aug22P190.00PUT190.00$0.75$0.75 / 38$0.76 / 4511,29275126.637422%-0.286363-0.2954140.0648950.059488-0.004617
IWM10Aug22P192.00PUT192.00$1.38$1.37 / 26$1.39 / 216,95324225.564037%-0.428997-0.3401620.0748740.068635-0.006938
IWM10Aug22P191.00PUT191.00$1.05$1.03 / 1$1.04 / 306,60625026.179996%-0.355326-0.3230260.0710240.065106-0.005737
IWM10Aug22P193.00PUT193.00$1.77$1.79 / 170$1.82 / 236,5568924.889549%-0.504836-0.3451410.0760750.069736-0.008179
IWM10Aug22C194.00CALL194.00$1.17$1.17 / 12$1.19 / 245,70848424.121918%0.419791-0.3441430.0745390.0683280.006524
IWM10Aug22C192.00CALL192.00$2.26$2.23 / 23$2.25 / 95,6193,69125.501162%0.570906-0.3465920.0748740.0686350.008840
IWM10Aug22C197.00CALL197.00$0.31$0.30 / 231$0.31 / 725,4194,06222.459178%0.221597-0.2612010.0567040.0519800.003458
IWM10Aug22P194.00PUT194.00$2.31$2.29 / 282$2.33 / 104,2693024.043187%-0.580112-0.3375810.0745390.068328-0.009418
IWM10Aug22C193.00CALL193.00$1.69$1.66 / 21$1.67 / 33,70430424.825137%0.495067-0.3516380.0760750.0697360.007681
IWM10Aug22P181.00PUT181.00$0.03$0.03 / 594$0.04 / 1363,6274,29033.140713%-0.009416-0.0220350.0048230.004421-0.000151
IWM10Aug22C190.00CALL190.00$3.60$3.59 / 34$3.65 / 1332,7414,78826.656731%0.713540-0.3017120.0648950.0594880.010996
IWM10Aug22P195.00PUT195.00$2.92$2.89 / 299$2.95 / 352,2651823.320911%-0.652195-0.3184270.0704700.064598-0.010612
IWM10Aug22C195.00CALL195.00$0.77$0.77 / 240$0.79 / 202,22356723.240941%0.347707-0.3250550.0704700.0645980.005412
IWM10Aug22C199.00CALL199.00$0.12$0.11 / 265$0.12 / 4702,1537322.814463%0.127493-0.1831800.0398040.0364880.001994
IWM10Aug22P185.00PUT185.00$0.12$0.12 / 264$0.13 / 1171,5961,10429.255530%-0.061188-0.1052970.0230700.021148-0.000981
IWM10Aug22P188.00PUT188.00$0.40$0.37 / 312$0.39 / 1781,5943,09327.568151%-0.170234-0.2201840.0483050.044280-0.002738
IWM10Aug22C196.00CALL196.00$0.51$0.49 / 155$0.51 / 3191,45731022.798229%0.281078-0.2964580.0643190.0589590.004381
IWM10Aug22P187.00PUT187.00$0.27$0.25 / 765$0.27 / 971,08493027.957635%-0.125196-0.1792450.0393030.036028-0.002012
IWM10Aug22P189.00PUT189.00$0.54$0.53 / 82$0.55 / 1441,0672,32227.093355%-0.224188-0.2600330.0570810.052325-0.003610
IWM10Aug22P186.00PUT186.00$0.18$0.17 / 853$0.19 / 32981654928.563633%-0.089054-0.1402000.0307290.028168-0.001429
IWM10Aug22C200.00CALL200.00$0.07$0.07 / 344$0.08 / 65476031223.467441%0.092971-0.1459490.0317260.0290820.001455
IWM10Aug22C198.00CALL198.00$0.18$0.18 / 233$0.19 / 2306667322.467549%0.170286-0.2224380.0483140.0442880.002660
IWM10Aug22C191.00CALL191.00$2.93$2.88 / 23$2.90 / 443648626.037421%0.644577-0.3293900.0710240.0651060.009958
IWM10Aug22P196.00PUT196.00$3.59$3.60 / 282$3.67 / 33416222.799879%-0.718825-0.2897640.0643190.058959-0.011725
IWM10Aug22P184.00PUT184.00$0.10$0.08 / 688$0.09 / 10837151929.867087%-0.040560-0.0758890.0166220.015237-0.000650
IWM10Aug22P182.00PUT182.00$0.05$0.04 / 642$0.05 / 55931036331.855947%-0.015929-0.0347390.0076050.006971-0.000255
IWM10Aug22C189.00CALL189.00$4.36$4.36 / 174$4.44 / 20828678427.017743%0.775715-0.2662660.0570810.0523250.011921
IWM10Aug22P183.00PUT183.00$0.06$0.05 / 1,146$0.07 / 71225733130.713916%-0.025908-0.0524490.0114850.010528-0.000415
IWM10Aug22C188.00CALL188.00$5.28$5.20 / 115$5.28 / 2922191,52227.482284%0.829669-0.2263510.0483050.0442800.012711
IWM10Aug22C208.00CALL208.00$0.01$0.01 / 7221412032.617403%0.002844-0.0076380.0016630.0015250.000045
IWM10Aug22C182.00CALL182.00$10.66$10.83 / 309$10.99 / 34115223432.147992%0.983974-0.0405090.0076050.0069710.014701
IWM10Aug22P200.00PUT200.00$6.98$7.13 / 379$7.31 / 377148524.099176%-0.906932-0.1389910.0317260.029082-0.014980
IWM10Aug22C186.00CALL186.00$7.04$6.94 / 450$7.12 / 44213188228.046400%0.910849-0.1462340.0307290.0281680.013855
IWM10Aug22P180.00PUT180.00$0.03$0.02 / 853$0.03 / 13610980033.988901%-0.005346-0.0133760.0029270.002683-0.000085
IWM10Aug22P172.00PUT172.00$0.02$0.01 / 1361051,30747.753693%-0.000012-0.0000460.0000100.0000090.000000
IWM10Aug22C177.00CALL177.00$16.02$15.75 / 322$15.95 / 32010121238.255566%0.999143-0.0077220.0004990.0004570.014533
IWM10Aug22P179.00PUT179.00$0.02$0.02 / 55$0.03 / 5138745836.367963%-0.002912-0.0077650.0016990.001557-0.000047
IWM10Aug22C185.00CALL185.00$7.93$7.91 / 368$8.07 / 4058268329.360121%0.938715-0.1112650.0230700.0211480.014221
IWM10Aug22P176.00PUT176.00$0.01$0.01 / 628$0.02 / 4637957340.861737%-0.000364-0.0011530.0002520.000231-0.000006
IWM10Aug22P175.00PUT175.00$0.01$0.01 / 36$0.02 / 7057954043.118940%-0.000166-0.0005560.0001220.000111-0.000003
IWM10Aug22P178.00PUT178.00$0.03$0.01 / 1,349$0.02 / 676842636.352134%-0.001521-0.0043070.0009420.000864-0.000024
IWM10Aug22P170.00PUT170.00$0.01$0.01 / 3726165752.131582%-0.000002-0.0000070.0000020.0000010.000000
IWM10Aug22C183.00CALL183.00$9.81$9.81 / 364$10.00 / 3545556329.022304%0.973995-0.0582850.0114850.0105280.014623
IWM10Aug22C204.00CALL204.00$0.02$0.02 / 388$0.03 / 1,32948428.186181%0.020133-0.0426770.0092860.0085130.000316
IWM10Aug22C201.00CALL201.00$0.05$0.04 / 1,285$0.05 / 2547623.786031%0.066019-0.1125600.0244760.0224360.001034
IWM10Aug22C184.00CALL184.00$9.15$8.85 / 374$9.03 / 3754337829.339305%0.959343-0.0817910.0166220.0152370.014470
IWM10Aug22P169.00PUT169.00$0.01$0.01 / 369321,22754.328707%-0.000001-0.0000020.0000010.0000000.000000
IWM10Aug22P166.00PUT166.00$0.01$0.01 / 5543016560.959251%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C180.00CALL180.00$13.24$12.79 / 327$12.97 / 3242718432.583949%0.994557-0.0190140.0029270.0026830.014706
IWM10Aug22P198.00PUT198.00$5.60$5.23 / 490$5.39 / 43126422.154259%-0.829616-0.2156120.0483140.044288-0.013610
IWM10Aug22P197.00PUT197.00$4.42$4.40 / 326$4.48 / 10525022.466100%-0.778306-0.2544410.0567040.051980-0.012730
IWM10Aug22P199.00PUT199.00$6.73$6.17 / 419$6.35 / 41624023.279771%-0.872409-0.1762880.0398040.036488-0.014359
IWM10Aug22C187.00CALL187.00$6.51$6.08 / 120$6.17 / 3612440328.009494%0.874706-0.1853450.0393030.0360280.013355
IWM10Aug22C202.00CALL202.00$0.03$0.03 / 963$0.04 / 57423725.122642%0.045644-0.0840700.0182860.0167620.000715
IWM10Aug22C205.00CALL205.00$0.02$0.01 / 1,358$0.02 / 41620528.347067%0.012845-0.0290320.0063190.0057920.000202
IWM10Aug22P173.00PUT173.00$0.02$0.01 / 241638945.569592%-0.000030-0.0001110.0000240.0000220.000000
IWM10Aug22P171.00PUT171.00$0.01$0.01 / 3721521849.937673%-0.000005-0.0000180.0000040.0000040.000000
IWM10Aug22C210.00CALL210.00$0.01$0.01 / 8441418936.252495%0.000913-0.0027120.0005910.0005410.000014
IWM10Aug22C203.00CALL203.00$0.03$0.02 / 1,363$0.03 / 4839426.059177%0.030723-0.0608380.0132360.0121330.000482
IWM10Aug22C209.00CALL209.00$0.01$0.01 / 5045034.445265%0.001633-0.0046170.0010050.0009220.000026
IWM10Aug22C206.00CALL206.00$0.03$0.01 / 944$0.02 / 1,1315130.310919%0.007980-0.0191630.0041710.0038240.000125
IWM10Aug22C172.00CALL172.00$21.05$20.75 / 60$20.96 / 60513049.836882%0.999891-0.0051560.0000100.0000090.014134
IWM10Aug22C175.00CALL175.00$17.25$17.77 / 325$17.95 / 325442545.706048%0.999737-0.0058640.0001220.0001110.014378
IWM10Aug22C171.00CALL171.00$21.30$21.75 / 60$21.96 / 60413046.574069%0.999898-0.0050620.0000040.0000040.014052
IWM10Aug22C181.00CALL181.00$12.17$11.80 / 331$11.97 / 328314131.230250%0.990487-0.0277390.0048230.0044210.014723
IWM10Aug22C178.00CALL178.00$14.90$14.78 / 323$14.95 / 320317231.152269%0.998382-0.0098130.0009420.0008640.014603
IWM10Aug22P177.00PUT177.00$0.03$0.01 / 743$0.02 / 157338938.607491%-0.000760-0.0022820.0004990.000457-0.000012
IWM10Aug22C207.00CALL207.00$0.02$0.01 / 42$0.02 / 1,47021132.251672%0.004827-0.0122770.0026730.0024500.000076
IWM10Aug22C179.00CALL179.00$13.61$13.78 / 324$13.96 / 320222631.853785%0.996991-0.0133370.0016990.0015570.014663
IWM10Aug22C176.00CALL176.00$16.43$16.77 / 322$16.95 / 323232240.556610%0.999539-0.0065270.0002520.0002310.014457
IWM10Aug22C170.00CALL170.00$23.80$22.74 / 50$22.96 / 5024848.817180%0.999901-0.0049850.0000020.0000010.013970
IWM10Aug22C166.00CALL166.00$28.25$26.75 / 50$26.95 / 5022149.509253%0.999903-0.0047140.0000010.0000000.013641
IWM10Aug22C163.00CALL163.00$31.33$29.75 / 50$29.95 / 5023357.278401%0.999903-0.0045160.0000010.0000000.013395
IWM10Aug22C174.00CALL174.00$20.33$18.78 / 304$18.94 / 318124645.181752%0.999830-0.0054970.0000560.0000510.014297
IWM10Aug22P165.00PUT165.00$0.01$0.01 / 633121463.181471%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C220.00CALL220.00$0.01$0.01 / 1,3750153.438930%0.000001-0.0000030.0000010.0000010.000000
IWM10Aug22P220.00PUT220.00$30.37$27.05 / 50$27.25 / 500257.484759%-0.9999020.0082760.0000010.000001-0.018079
IWM10Aug22C215.00CALL215.00$0.01 / 4620045.035934%0.000034-0.0001260.0000270.0000250.000001
IWM10Aug22P215.00PUT215.00$22.04 / 37$22.26 / 10048.276300%-0.9998690.0078230.0000270.000025-0.017667
IWM10Aug22C213.00CALL213.00$0.01$0.01 / 1,32809941.572159%0.000137-0.0004650.0001010.0000930.000002
IWM10Aug22P213.00PUT213.00$20.05 / 50$20.26 / 500045.795181%-0.9997660.0073510.0001010.000093-0.017501
IWM10Aug22C212.00CALL212.00$0.01 / 1,2650039.815422%0.000264-0.0008610.0001870.0001720.000004
IWM10Aug22P212.00PUT212.00$19.05 / 268$19.26 / 2680043.851264%-0.9996390.0068900.0001870.000172-0.017417
IWM10Aug22C211.00CALL211.00$0.01 / 9950038.041850%0.000498-0.0015490.0003370.0003090.000008
IWM10Aug22P211.00PUT211.00$18.05 / 271$18.27 / 2710042.944760%-0.9994050.0061350.0003370.000309-0.017331
IWM10Aug22P210.00PUT210.00$17.05 / 272$17.27 / 2720040.936405%-0.9989900.0049060.0005910.000541-0.017242
IWM10Aug22P209.00PUT209.00$16.05 / 275$16.27 / 2750038.906982%-0.9982700.0029360.0010050.000922-0.017149
IWM10Aug22P208.00PUT208.00$19.02$15.05 / 275$15.27 / 2750036.860465%-0.997059-0.0001520.0016630.001525-0.017048
IWM10Aug22P207.00PUT207.00$14.05 / 275$14.27 / 2750034.791411%-0.995075-0.0048570.0026730.002450-0.016934
IWM10Aug22P206.00PUT206.00$18.01$13.05 / 275$13.27 / 2750132.699071%-0.991923-0.0118080.0041710.003824-0.016803
IWM10Aug22P205.00PUT205.00$15.36$12.06 / 278$12.28 / 2780131.987101%-0.987058-0.0217440.0063190.005792-0.016644
IWM10Aug22P204.00PUT204.00$14.27$11.06 / 283$11.28 / 2830329.777763%-0.979770-0.0354540.0092860.008513-0.016448
IWM10Aug22P203.00PUT203.00$10.07 / 288$10.29 / 2880028.596584%-0.969180-0.0536820.0132360.012133-0.016200
IWM10Aug22P202.00PUT202.00$9.08 / 297$9.29 / 2970026.707730%-0.954259-0.0769800.0182860.016762-0.015884
IWM10Aug22P201.00PUT201.00$8.09 / 312$8.31 / 3120025.430850%-0.933884-0.1055360.0244760.022436-0.015483
IWM10Aug22P174.00PUT174.00$0.03$0.01 / 29$0.02 / 767037045.376884%-0.000072-0.0002550.0000560.000051-0.000001
IWM10Aug22C173.00CALL173.00$17.32$19.74 / 60$19.96 / 60043342.119131%0.999873-0.0052870.0000240.0000220.014216
IWM10Aug22C169.00CALL169.00$20.66$23.74 / 60$23.94 / 60022854.532535%0.999902-0.0049140.0000010.0000000.013888
IWM10Aug22C168.00CALL168.00$16.82$24.74 / 50$24.95 / 5006153.348742%0.999903-0.0048470.0000010.0000000.013805
IWM10Aug22P168.00PUT168.00$0.01$0.01 / 490036556.530841%-0.000001-0.0000010.0000010.0000000.000000
IWM10Aug22C167.00CALL167.00$23.30$25.75 / 50$25.95 / 5003068.156142%0.999903-0.0047800.0000010.0000000.013723
IWM10Aug22P167.00PUT167.00$0.02$0.01 / 46308558.741529%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C165.00CALL165.00$15.93$27.75 / 60$27.95 / 60012374.454614%0.999903-0.0046480.0000010.0000000.013559
IWM10Aug22C164.00CALL164.00$8.78$28.75 / 50$28.95 / 5004475.809428%0.999903-0.0045820.0000010.0000000.013477
IWM10Aug22P164.00PUT164.00$0.01$0.01 / 1,223042565.412103%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22P163.00PUT163.00$0.02$0.01 / 1,26107967.652182%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C162.00CALL162.00$9.27$30.75 / 50$30.95 / 5002580.960271%0.999903-0.0044500.0000010.0000000.013312
IWM10Aug22P162.00PUT162.00$0.16$0.01 / 1,30208169.898088%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C161.00CALL161.00$25.56$31.75 / 50$31.95 / 5001283.553995%0.999903-0.0043840.0000010.0000000.013230
IWM10Aug22P161.00PUT161.00$0.01$0.01 / 1,51106472.154096%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C160.00CALL160.00$26.55$32.75 / 50$32.95 / 500186.157978%0.999903-0.0043180.0000010.0000000.013148
IWM10Aug22P160.00PUT160.00$0.03$0.01 / 1,476011474.420136%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C159.00CALL159.00$33.75 / 50$33.95 / 500090.151747%0.999903-0.0042520.0000010.0000000.013066
IWM10Aug22P159.00PUT159.00$0.04$0.01 / 1,54305876.691905%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C158.00CALL158.00$16.23$34.75 / 50$34.95 / 500191.402688%0.999903-0.0041860.0000010.0000000.012984
IWM10Aug22P158.00PUT158.00$0.04$0.01 / 1,55708278.975223%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C157.00CALL157.00$35.75 / 50$35.95 / 500095.474976%0.999903-0.0041200.0000010.0000000.012902
IWM10Aug22P157.00PUT157.00$0.01$0.01 / 1,5670981.268539%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C156.00CALL156.00$36.75 / 50$36.95 / 500098.159114%0.999903-0.0040540.0000010.0000000.012819
IWM10Aug22P156.00PUT156.00$0.49$0.01 / 1,57802483.571858%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C155.00CALL155.00$30.71$37.75 / 50$37.95 / 5004077.381525%0.999903-0.0039880.0000010.0000000.012737
IWM10Aug22P155.00PUT155.00$0.02$0.01 / 1,334022385.884215%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C154.00CALL154.00$38.75 / 50$38.95 / 500079.912607%0.999903-0.0039220.0000010.0000000.012655
IWM10Aug22P154.00PUT154.00$0.07$0.01 / 1,36001988.210383%0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C153.00CALL153.00$39.75 / 50$39.95 / 500082.454270%0.999903-0.0038560.0000010.0000000.012573
IWM10Aug22P153.00PUT153.00$0.06$0.01 / 1,294022390.545391%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C152.00CALL152.00$40.75 / 50$40.95 / 500085.007162%0.999903-0.0037900.0000010.0000000.012491
IWM10Aug22P152.00PUT152.00$0.07$0.01 / 1,30804092.893335%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C151.00CALL151.00$34.68$41.75 / 50$41.95 / 500087.571713%0.999903-0.0037240.0000010.0000000.012409
IWM10Aug22P151.00PUT151.00$0.39$0.01 / 1,31102995.249922%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C150.00CALL150.00$22.45$42.75 / 50$42.95 / 500390.149023%0.999903-0.0036580.0000010.0000000.012326
IWM10Aug22P150.00PUT150.00$0.01$0.01 / 1,30807397.622439%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C145.00CALL145.00$47.75 / 50$47.95 / 500072.941665%0.999903-0.0033270.0000010.0000000.011915
IWM10Aug22P145.00PUT145.00$0.01$0.01 / 1,311038109.664776%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C140.00CALL140.00$52.75 / 50$52.95 / 5000141.232132%0.999903-0.0029970.0000010.0000000.011505
IWM10Aug22P140.00PUT140.00$0.02$0.01 / 1,3140150122.049488%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C135.00CALL135.00$57.75 / 1$57.95 / 100153.889416%0.999903-0.0026670.0000010.0000000.011094
IWM10Aug22P135.00PUT135.00$0.02$0.01 / 1,315055134.811172%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C130.00CALL130.00$62.75 / 1$62.95 / 100166.556929%0.999903-0.0023370.0000010.0000000.010683
IWM10Aug22P130.00PUT130.00$0.01$0.01 / 1,316011147.993203%-0.0000010.0000000.0000010.0000000.000000
IWM10Aug22C125.00CALL125.00$67.75 / 1$67.95 / 100182.212054%0.999903-0.0020070.0000010.0000000.010272
IWM10Aug22P125.00PUT125.00$0.01 / 1,31600161.635513%-0.0000010.0000000.0000010.0000000.000000