IWM Option Chain

End of day data from January 22, 2021 for IWM options expiring on January 29, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
|USD |IWM: $214.31 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
IWM29Jan21P210.00PUT210.00$1.70$1.68 / 121$1.73 / 4942,02313,60628.696240%-0.241611-0.1387780.0442310.099217-0.011600
IWM29Jan21P205.00PUT205.00$0.86$0.85 / 74$0.90 / 7426,13016,98132.260388%-0.075646-0.0632000.0202000.045311-0.003615
IWM29Jan21P200.00PUT200.00$0.39$0.37 / 85$0.39 / 623,05666,35334.237847%-0.014372-0.0161650.0051750.011608-0.000685
IWM29Jan21P203.00PUT203.00$0.64$0.62 / 55$0.66 / 32416,5715,66733.185532%-0.041498-0.0393520.0125870.028235-0.001980
IWM29Jan21P204.00PUT204.00$0.71$0.75 / 1$0.77 / 2213,14234,61532.877604%-0.056608-0.0504570.0161330.036190-0.002703
IWM29Jan21P208.00PUT208.00$1.34$1.30 / 35$1.34 / 2412,95034,83830.282072%-0.160465-0.1082850.0345590.077521-0.007688
IWM29Jan21P209.00PUT209.00$1.49$1.48 / 115$1.52 / 219,03721,21829.493709%-0.198640-0.1239270.0395260.088663-0.009526
IWM29Jan21P202.00PUT202.00$0.51$0.52 / 368$0.56 / 698,81113,91633.542903%-0.029786-0.0299710.0095890.021510-0.001420
IWM29Jan21C220.00CALL220.00$0.91$0.90 / 54$0.94 / 448,4246,24121.715935%0.237001-0.1348640.0437680.0981780.010947
IWM29Jan21P198.00PUT198.00$0.25$0.26 / 73$0.28 / 367,99427,32535.089719%-0.006332-0.0078950.0025280.005672-0.000301
IWM29Jan21P212.00PUT212.00$2.08$2.16 / 49$2.22 / 467,6492,04026.965201%-0.339993-0.1632600.0519410.116512-0.016364
IWM29Jan21P185.00PUT185.00$0.05$0.03 / 1,526$0.06 / 306,35912,60543.540880%-0.000003-0.0000050.0000020.0000040.000000
IWM29Jan21P199.00PUT199.00$0.30$0.31 / 79$0.33 / 345,4243,31034.647406%-0.009651-0.0114400.0036630.008217-0.000459
IWM29Jan21P190.00PUT190.00$0.08$0.07 / 921$0.10 / 1,0224,65362,72540.064595%-0.000089-0.0001560.0000500.000113-0.000004
IWM29Jan21P206.00PUT206.00$1.01$0.99 / 20$1.04 / 714,62610,13531.736285%-0.099084-0.0773550.0247130.055436-0.004739
IWM29Jan21C216.00CALL216.00$2.41$2.45 / 19$2.53 / 203,69510,46724.088579%0.437535-0.1714110.0558560.1252940.020107
IWM29Jan21C213.00CALL213.00$4.39$4.27 / 22$4.35 / 193,0101,59526.511627%0.605896-0.1664440.0545400.1223410.027699
IWM29Jan21P196.00PUT196.00$0.18$0.18 / 144$0.21 / 8882,8265,38036.101307%-0.002537-0.0034810.0011150.002501-0.000121
IWM29Jan21P207.50PUT207.50$1.12$1.20 / 71$1.26 / 622,4815,13430.582790%-0.143247-0.1003890.0320480.071889-0.006860
IWM29Jan21C215.00CALL215.00$3.02$3.01 / 29$3.09 / 802,3426,40924.914969%0.493648-0.1732520.0565420.1268320.022650
IWM29Jan21P197.00PUT197.00$0.21$0.21 / 154$0.24 / 7412,3241,47135.452410%-0.004057-0.0053100.0017010.003816-0.000193
IWM29Jan21P213.00PUT213.00$2.50$2.46 / 21$2.53 / 441,9854,17526.175782%-0.393895-0.1716180.0545400.122341-0.018985
IWM29Jan21P215.00PUT215.00$3.21$3.20 / 1$3.26 / 1211,9481,32024.549451%-0.506143-0.1784220.0565420.126832-0.024473
IWM29Jan21P207.00PUT207.00$1.18$1.13 / 64$1.18 / 651,9274,91330.982682%-0.127286-0.0925530.0295540.066295-0.006093
IWM29Jan21C214.00CALL214.00$3.69$3.61 / 47$3.69 / 211,8964,72525.657534%0.550145-0.1715830.0560990.1258400.025198
IWM29Jan21C212.00CALL212.00$4.88$4.96 / 14$5.05 / 231,8602,27727.311653%0.659798-0.1580840.0519410.1165120.030101
IWM29Jan21C217.50CALL217.50$1.90$1.75 / 38$1.82 / 351,6612,52123.112356%0.356453-0.1624880.0528510.1185540.016416
IWM29Jan21P211.00PUT211.00$1.85$1.90 / 65$1.96 / 541,5491,72827.821251%-0.288947-0.1521180.0484420.108664-0.013889
IWM29Jan21P212.50PUT212.50$2.33$2.30 / 45$2.36 / 251,49479226.508851%-0.366647-0.1678190.0533630.119702-0.017659
IWM29Jan21C219.00CALL219.00$1.31$1.16 / 54$1.24 / 241,42482622.050037%0.281886-0.1474020.0478750.1073910.013006
IWM29Jan21C225.00CALL225.00$0.19$0.15 / 436$0.18 / 5011,3932,31220.080977%0.080703-0.0655510.0212160.0475910.003744
IWM29Jan21P214.00PUT214.00$2.74$2.80 / 47$2.87 / 251,36087825.329184%-0.449646-0.1767550.0560990.125840-0.021705
IWM29Jan21C218.00CALL218.00$1.55$1.54 / 59$1.61 / 441,2613,14322.754562%0.330737-0.1580580.0513830.1152610.015241
IWM29Jan21C222.00CALL222.00$0.50$0.46 / 76$0.49 / 2541,1865,86020.661914%0.160702-0.1067280.0345920.0775960.007437
IWM29Jan21P195.00PUT195.00$0.15$0.15 / 859$0.18 / 8741,1487,44236.585542%-0.001548-0.0022220.0007120.001597-0.000074
IWM29Jan21P160.00PUT160.00$0.01$0.01 / 1$0.02 / 1,1531,00332,21471.105125%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C227.50CALL227.50$0.09$0.07 / 135$0.09 / 85892968720.737700%0.041205-0.0387000.0125150.0280730.001915
IWM29Jan21C217.00CALL217.00$1.92$1.97 / 8$2.04 / 247953,31223.428205%0.382900-0.1662280.0540980.1213510.017622
IWM29Jan21C211.00CALL211.00$5.77$5.69 / 58$5.80 / 497082,42928.182387%0.710844-0.1469400.0484420.1086640.032357
IWM29Jan21C221.00CALL221.00$0.67$0.64 / 67$0.69 / 2665497621.101245%0.196527-0.1210920.0392710.0880920.009087
IWM29Jan21C223.00CALL223.00$0.35$0.33 / 3$0.35 / 37158939320.431862%0.129565-0.0923640.0299210.0671170.006001
IWM29Jan21C206.00CALL206.00$9.60$9.76 / 10$9.88 / 1058451132.111264%0.900707-0.0721670.0247130.0554360.040411
IWM29Jan21C205.00CALL205.00$10.67$10.61 / 38$10.76 / 295673,01132.731402%0.924145-0.0580090.0202000.0453110.041316
IWM29Jan21C210.00CALL210.00$6.58$6.46 / 44$6.57 / 335262,49229.030397%0.758180-0.1335980.0442310.0992170.034427
IWM29Jan21C209.00CALL209.00$7.35$7.25 / 56$7.37 / 204862,59629.847114%0.801151-0.1187450.0395260.0886630.036281
IWM29Jan21P202.50PUT202.50$0.58$0.57 / 64$0.61 / 3174801,42733.394730%-0.035252-0.0344450.0110190.024718-0.001682
IWM29Jan21P216.00PUT216.00$3.56$3.64 / 24$3.74 / 2446061323.878694%-0.562256-0.1765790.0558560.125294-0.027235
IWM29Jan21P194.00PUT194.00$0.14$0.13 / 72$0.16 / 1,03545631,08037.320934%-0.000921-0.0013810.0004430.000993-0.000044
IWM29Jan21C212.50CALL212.50$4.40$4.60 / 50$4.70 / 184512,19426.890293%0.633144-0.1626440.0533630.1197020.028916
IWM29Jan21C226.00CALL226.00$0.13$0.11 / 597$0.13 / 6044931120.219466%0.062342-0.0537830.0174010.0390330.002894
IWM29Jan21C200.00CALL200.00$15.56$15.11 / 50$15.28 / 363763,13735.127533%0.985419-0.0109650.0051750.0116080.043150
IWM29Jan21P150.00PUT150.00$0.01$0.01 / 160$0.02 / 1,3483401,03585.342138%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C222.50CALL222.50$0.45$0.38 / 440$0.41 / 26831476620.419713%0.144552-0.0995120.0322440.0723300.006693
IWM29Jan21P225.00PUT225.00$11.90$10.27 / 10$10.44 / 103103119.069867%-0.919088-0.0707000.0212160.047591-0.045570
IWM29Jan21P197.50PUT197.50$0.22$0.23 / 79$0.26 / 65826958535.224848%-0.005084-0.0064960.0020810.004667-0.000242
IWM29Jan21P191.50PUT191.50$0.11$0.09 / 90$0.12 / 1,23425952739.116595%-0.000224-0.0003730.0001200.000268-0.000011
IWM29Jan21C208.00CALL208.00$8.37$8.06 / 57$8.20 / 2324890830.658256%0.839326-0.1031010.0345590.0775210.037901
IWM29Jan21P201.00PUT201.00$0.44$0.44 / 112$0.47 / 432371,40533.916097%-0.020921-0.0222820.0071310.015997-0.000997
IWM29Jan21P192.00PUT192.00$0.10$0.09 / 1,346$0.12 / 422351,40138.359843%-0.000302-0.0004920.0001580.000353-0.000014
IWM29Jan21P145.00PUT145.00$0.01$0.02 / 1,3892006995.336322%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C224.00CALL224.00$0.25$0.22 / 473$0.25 / 4711875,61120.157040%0.102988-0.0785060.0254190.0570200.004774
IWM29Jan21P194.50PUT194.50$0.21$0.14 / 74$0.17 / 99416214636.969901%-0.001198-0.0017580.0005630.001263-0.000057
IWM29Jan21C203.00CALL203.00$12.21$12.38 / 10$12.51 / 1016138933.671084%0.958293-0.0341580.0125870.0282350.042512
IWM29Jan21C207.00CALL207.00$9.00$8.88 / 71$9.03 / 2013989731.276451%0.872505-0.0873670.0295540.0662950.039277
IWM29Jan21C228.00CALL228.00$0.03$0.06 / 135$0.08 / 9131255520.913464%0.035637-0.0343850.0111180.0249390.001656
IWM29Jan21C202.00CALL202.00$13.04$13.28 / 10$13.43 / 3412342034.256036%0.970005-0.0247740.0095890.0215100.042853
IWM29Jan21P220.00PUT220.00$6.10$6.05 / 20$6.17 / 4311668521.340139%-0.762790-0.1400230.0437680.098178-0.037271
IWM29Jan21C229.00CALL229.00$0.03$0.04 / 869$0.06 / 3011472721.040385%0.026372-0.0268060.0086650.0194370.001226
IWM29Jan21P187.50PUT187.50$0.12$0.05 / 891$0.08 / 1,09610025242.114308%-0.000016-0.0000320.0000100.000023-0.000001
IWM29Jan21P191.00PUT191.00$0.13$0.08 / 841$0.11 / 9689157539.252620%-0.000166-0.0002810.0000900.000202-0.000008
IWM29Jan21P193.00PUT193.00$0.12$0.11 / 888$0.14 / 1,041902,56537.923202%-0.000534-0.0008350.0002680.000601-0.000025
IWM29Jan21C230.00CALL230.00$0.04$0.03 / 135$0.05 / 1,041893,06221.531028%0.019240-0.0205530.0066420.0148990.000895
IWM29Jan21P180.00PUT180.00$0.03$0.02 / 896$0.05 / 1,260889,98449.016559%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C227.00CALL227.00$0.08$0.08 / 636$0.10 / 7138724320.499214%0.047473-0.0433720.0140280.0314670.002205
IWM29Jan21C201.00CALL201.00$13.62$14.18 / 51$14.35 / 257496834.616117%0.978870-0.0170830.0071310.0159970.043057
IWM29Jan21P217.00PUT217.00$4.07$4.14 / 29$4.24 / 117235623.089075%-0.616891-0.1713940.0540980.121351-0.029939
IWM29Jan21P184.00PUT184.00$0.06$0.03 / 1,325$0.06 / 1,081663,67444.933329%-0.000001-0.0000020.0000010.0000020.000000
IWM29Jan21C231.00CALL231.00$0.04$0.02 / 90$0.04 / 1,2056357921.815590%0.013838-0.0155030.0050090.0112360.000644
IWM29Jan21P188.00PUT188.00$0.09$0.05 / 1,386$0.08 / 30592,43841.392443%-0.000023-0.0000440.0000140.000032-0.000001
IWM29Jan21P186.00PUT186.00$0.05$0.04 / 914$0.07 / 1,0755818043.277715%-0.000005-0.0000110.0000040.0000080.000000
IWM29Jan21P192.50PUT192.50$0.14$0.10 / 1,093$0.13 / 918475,18838.163467%-0.000403-0.0006430.0002060.000462-0.000019
IWM29Jan21P187.00PUT187.00$0.05$0.05 / 90$0.08 / 1,326471,11642.831649%-0.000011-0.0000230.0000070.000016-0.000001
IWM29Jan21P175.00PUT175.00$0.03$0.01 / 833$0.04 / 1,3604757,86453.861509%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P195.50PUT195.50$0.17$0.16 / 993$0.19 / 434059036.174798%-0.001988-0.0027900.0008940.002005-0.000095
IWM29Jan21C199.00CALL199.00$14.42$16.04 / 60$16.22 / 153426535.530471%0.990140-0.0062380.0036630.0082170.043156
IWM29Jan21C195.00CALL195.00$19.66$19.88 / 58$20.07 / 193121237.987589%0.9982430.0029890.0007120.0015970.042665
IWM29Jan21C204.00CALL204.00$11.55$11.49 / 10$11.62 / 102838233.180933%0.943183-0.0452650.0161330.0361900.042009
IWM29Jan21P182.00PUT182.00$0.05$0.02 / 1,564$0.05 / 302766146.275278%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C198.00CALL198.00$16.95$17.01 / 10$17.16 / 102649836.210610%0.993459-0.0026900.0025280.0056720.043095
IWM29Jan21C192.00CALL192.00$20.97$22.83 / 10$23.01 / 10238340.552888%0.9994890.0047250.0001580.0003530.042067
IWM29Jan21P189.00PUT189.00$0.11$0.06 / 954$0.09 / 9512244940.784592%-0.000046-0.0000850.0000270.000061-0.000002
IWM29Jan21C193.00CALL193.00$21.67$21.83 / 20$22.07 / 202155940.287555%0.9992570.0043800.0002680.0006010.042275
IWM29Jan21P170.00PUT170.00$0.02$0.01 / 2$0.03 / 1,3181928,04959.285917%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P186.50PUT186.50$0.07$0.04 / 1,351$0.07 / 301889742.570753%-0.000008-0.0000160.0000050.0000110.000000
IWM29Jan21P219.00PUT219.00$5.29$5.31 / 40$5.48 / 7163121.757265%-0.717905-0.1525640.0478750.107391-0.034993
IWM29Jan21P222.00PUT222.00$10.30$7.59 / 18$7.74 / 1015020.149072%-0.839089-0.1118830.0345920.077596-0.041219
IWM29Jan21P218.00PUT218.00$4.49$4.71 / 19$4.83 / 56144722.483951%-0.669054-0.1632210.0513830.115261-0.032539
IWM29Jan21C196.00CALL196.00$18.38$18.91 / 60$19.13 / 66142,45637.825368%0.9972540.0017280.0011150.0025010.042838
IWM29Jan21P217.50PUT217.50$4.39$4.42 / 37$4.52 / 57123422.760950%-0.643338-0.1676530.0528510.118554-0.031255
IWM29Jan21C202.50CALL202.50$11.39$12.81 / 54$12.98 / 291217233.910160%0.964539-0.0292500.0110190.0247180.042701
IWM29Jan21C190.00CALL190.00$24.45$24.74 / 1$25.03 / 101226541.799636%0.9997020.0050650.0000500.0001130.041639
IWM29Jan21C207.50CALL207.50$8.84$8.48 / 64$8.61 / 24747231.025664%0.856544-0.0952040.0320480.0718890.038619
IWM29Jan21P165.00PUT165.00$0.02$0.01 / 20$0.02 / 30762,85464.262551%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C194.50CALL194.50$18.73$20.38 / 10$20.55 / 2162438.439412%0.9985930.0034540.0005630.0012630.042573
IWM29Jan21P183.00PUT183.00$0.05$0.03 / 84$0.06 / 1,189670746.328798%-0.000001-0.0000010.0000010.0000010.000000
IWM29Jan21P179.00PUT179.00$0.03$0.02 / 742$0.05 / 1,265622150.394374%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C175.00CALL175.00$38.21$39.67 / 62$40.03 / 6268861.739603%0.9997910.0052520.0000010.0000000.038356
IWM29Jan21C195.50CALL195.50$17.73$19.40 / 42$19.58 / 28510237.687102%0.9978030.0024200.0008940.0020050.042754
IWM29Jan21C186.00CALL186.00$28.24$28.75 / 40$29.01 / 4057847.592367%0.9997860.0052180.0000040.0000080.040766
IWM29Jan21P181.50PUT181.50$0.04$0.02 / 1,460$0.05 / 3056046.960695%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C180.00CALL180.00$33.17$34.65 / 20$35.03 / 20555553.198754%0.9997910.0052420.0000010.0000000.039451
IWM29Jan21C194.00CALL194.00$17.70$20.86 / 10$21.05 / 26420838.869388%0.9988700.0038320.0004430.0009930.042476
IWM29Jan21P193.50PUT193.50$0.22$0.12 / 95$0.15 / 95428337.638670%-0.000704-0.0010780.0003450.000775-0.000033
IWM29Jan21P189.50PUT189.50$0.09$0.07 / 90$0.10 / 93747040.804068%-0.000064-0.0001150.0000370.000083-0.000003
IWM29Jan21C188.00CALL188.00$23.21$26.77 / 20$27.02 / 2044645.470245%0.9997680.0051810.0000140.0000320.041204
IWM29Jan21P176.00PUT176.00$0.02$0.01 / 950$0.04 / 1,088422752.508060%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C235.00CALL235.00$0.01$0.02 / 1,468327524.921978%0.003218-0.0042800.0013820.0031000.000150
IWM29Jan21C197.50CALL197.50$17.44$17.47 / 50$17.65 / 19312836.419629%0.994707-0.0012900.0020810.0046670.043045
IWM29Jan21P184.50PUT184.50$0.06$0.03 / 1,388$0.06 / 30314544.236808%-0.000002-0.0000040.0000010.0000030.000000
IWM29Jan21C184.00CALL184.00$28.81$30.65 / 20$31.00 / 30315345.764533%0.9997900.0052310.0000010.0000020.040328
IWM29Jan21C182.00CALL182.00$30.82$32.64 / 20$33.05 / 203850.762382%0.9997910.0052370.0000010.0000000.039890
IWM29Jan21P181.00PUT181.00$0.03$0.02 / 1,330$0.05 / 96232,10547.644843%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P178.00PUT178.00$0.03$0.01 / 1,510$0.04 / 30310,18049.817128%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P177.00PUT177.00$0.03$0.01 / 1,349$0.04 / 962344951.158255%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C232.00CALL232.00$0.02$0.01 / 987$0.03 / 1,113231821.778530%0.009814-0.0115070.0037170.0083380.000457
IWM29Jan21P224.00PUT224.00$13.51$9.28 / 72$9.52 / 662318.785942%-0.896803-0.0836570.0254190.057020-0.044321
IWM29Jan21C197.00CALL197.00$16.11$17.95 / 56$18.14 / 27272436.866565%0.995734-0.0001040.0017010.0038160.042984
IWM29Jan21P185.50PUT185.50$0.05$0.04 / 84$0.07 / 1,089242443.986247%-0.000004-0.0000080.0000020.0000060.000000
IWM29Jan21P171.00PUT171.00$0.03$0.01 / 90$0.03 / 1,063224757.933621%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C237.50CALL237.50$0.01$0.01 / 9013525.460062%0.001156-0.0016890.0005450.0012230.000054
IWM29Jan21C232.50CALL232.50$0.02$0.03 / 1,443134823.480062%0.008221-0.0098540.0031830.0071400.000383
IWM29Jan21P229.00PUT229.00$14.52$14.12 / 34$14.33 / 701015.044067%-0.973419-0.0319470.0086650.019437-0.048965
IWM29Jan21P221.00PUT221.00$7.58$6.79 / 16$6.93 / 511320.727636%-0.803264-0.1262490.0392710.088092-0.039351
IWM29Jan21C191.00CALL191.00$21.72$23.80 / 20$24.05 / 2017842.375218%0.9996250.0049380.0000900.0002020.041854
IWM29Jan21C189.00CALL189.00$21.98$25.78 / 20$26.02 / 2014944.210868%0.9997450.0051390.0000270.0000610.041422
IWM29Jan21P183.50PUT183.50$0.05$0.03 / 927$0.06 / 1,088133245.631204%-0.000001-0.0000020.0000010.0000010.000000
IWM29Jan21P182.50PUT182.50$0.05$0.03 / 90$0.05 / 30125846.341453%-0.000001-0.0000010.0000010.0000010.000000
IWM29Jan21C170.00CALL170.00$41.35$44.64 / 20$45.02 / 2012766.784019%0.9997910.0052620.0000010.0000000.037260
IWM29Jan21P162.50PUT162.50$0.01$0.02 / 962119069.620286%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C265.00CALL265.00$0.01$0.01 / 1,06301049.244171%0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P265.00PUT265.00$50.02 / 20$50.39 / 200046.234423%-0.999791-0.0050670.0000010.000000-0.058081
IWM29Jan21C260.00CALL260.00$0.01 / 1,0370045.213748%0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P260.00PUT260.00$45.02 / 20$45.39 / 200045.263797%-0.999791-0.0050770.0000010.000000-0.056985
IWM29Jan21C255.00CALL255.00$0.01$0.01 / 130010041.070566%0.0000010.0000000.0000010.0000000.000000
IWM29Jan21P255.00PUT255.00$40.02 / 20$40.39 / 200041.107123%-0.999791-0.0050880.0000010.000000-0.055889
IWM29Jan21C250.00CALL250.00$0.01$0.01 / 160013136.795882%0.000002-0.0000040.0000010.0000030.000000
IWM29Jan21P250.00PUT250.00$35.02 / 20$35.39 / 200038.429465%-0.999789-0.0051020.0000010.000003-0.054794
IWM29Jan21C247.50CALL247.50$0.01 / 1,0370034.607909%0.000008-0.0000170.0000050.0000120.000000
IWM29Jan21P247.50PUT247.50$32.50 / 20$32.90 / 200034.637610%-0.999783-0.0051200.0000050.000012-0.054245
IWM29Jan21C245.00CALL245.00$0.01$0.01 / 1,03701,30332.382474%0.000033-0.0000600.0000190.0000440.000002
IWM29Jan21P245.00PUT245.00$30.02 / 20$30.39 / 200033.868414%-0.999758-0.0051680.0000190.000044-0.053696
IWM29Jan21C242.50CALL242.50$0.01$0.01 / 1,01209630.116799%0.000116-0.0002000.0000640.0001450.000005
IWM29Jan21P242.50PUT242.50$27.50 / 20$27.90 / 200027.935153%-0.999675-0.0053130.0000640.000145-0.053144
IWM29Jan21C240.00CALL240.00$0.02$0.01 / 96201,20927.811255%0.000382-0.0006080.0001960.0004400.000018
IWM29Jan21P240.00PUT240.00$25.02 / 20$25.39 / 200029.150049%-0.999409-0.0057260.0001960.000440-0.052584
IWM29Jan21P237.50PUT237.50$22.50 / 20$22.90 / 200023.526160%-0.998635-0.0068130.0005450.001223-0.052000
IWM29Jan21P235.00PUT235.00$20.11$20.06 / 73$20.30 / 740123.870661%-0.996573-0.0094080.0013820.003100-0.051356
IWM29Jan21C234.00CALL234.00$0.05$0.02 / 1,2150223.884503%0.004732-0.0060450.0019520.0043780.000221
IWM29Jan21P234.00PUT234.00$19.10 / 21$19.40 / 1210024.411859%-0.995059-0.0111750.0019520.004378-0.051066
IWM29Jan21C233.00CALL233.00$0.08$0.02 / 9001622.834083%0.006863-0.0084060.0027150.0060900.000320
IWM29Jan21P233.00PUT233.00$18.08 / 53$18.31 / 790022.226433%-0.992928-0.0135390.0027150.006090-0.050748
IWM29Jan21P232.50PUT232.50$17.57 / 72$17.85 / 100019.710642%-0.991570-0.0149880.0031830.007140-0.050575
IWM29Jan21P232.00PUT232.00$17.09 / 48$17.31 / 730021.778863%-0.989977-0.0166420.0037170.008338-0.050391
IWM29Jan21P231.00PUT231.00$16.09 / 62$16.32 / 760021.663506%-0.985953-0.0206400.0050090.011236-0.049985
IWM29Jan21P230.00PUT230.00$17.43$15.12 / 33$15.32 / 66029916.105360%-0.980551-0.0256920.0066420.014899-0.049515
IWM29Jan21P228.00PUT228.00$13.16 / 30$13.34 / 390017.839644%-0.964154-0.0395280.0111180.024939-0.048316
IWM29Jan21P227.50PUT227.50$12.67 / 22$12.85 / 100018.126696%-0.958586-0.0438440.0125150.028073-0.047948
IWM29Jan21P227.00PUT227.00$12.17 / 43$12.36 / 340017.889119%-0.952318-0.0485170.0140280.031467-0.047547
IWM29Jan21P226.00PUT226.00$11.21 / 10$11.39 / 100018.495474%-0.937449-0.0589310.0174010.039033-0.046639
IWM29Jan21P223.00PUT223.00$9.10$8.44 / 10$8.61 / 490319.722825%-0.870226-0.0975170.0299210.067117-0.042874
IWM29Jan21P222.50PUT222.50$7.67$8.00 / 20$8.18 / 510319.936699%-0.855239-0.1046660.0322440.072330-0.042074
IWM29Jan21C193.50CALL193.50$16.43$21.34 / 52$21.54 / 1505439.063236%0.9990870.0041360.0003450.0007750.042377
IWM29Jan21C192.50CALL192.50$15.43$22.32 / 20$22.56 / 2004940.666955%0.9993880.0045730.0002060.0004620.042172
IWM29Jan21C191.50CALL191.50$21.00$23.32 / 10$23.52 / 1003041.343285%0.9995670.0048450.0001200.0002680.041961
IWM29Jan21C190.50CALL190.50$22.95$24.29 / 20$24.51 / 1106541.883521%0.9996690.0050100.0000670.0001510.041747
IWM29Jan21P190.50PUT190.50$0.13$0.07 / 1,577$0.10 / 30075239.326275%-0.000122-0.0002100.0000670.000151-0.000006
IWM29Jan21C189.50CALL189.50$24.71$25.29 / 20$25.52 / 3009543.710961%0.9997270.0051070.0000370.0000830.041531
IWM29Jan21C188.50CALL188.50$23.00$26.28 / 20$26.51 / 2005544.696921%0.9997580.0051630.0000200.0000440.041313
IWM29Jan21P188.50PUT188.50$0.15$0.06 / 90$0.09 / 1,272051441.512055%-0.000033-0.0000610.0000200.000044-0.000002
IWM29Jan21C187.50CALL187.50$9.01$27.27 / 20$27.51 / 2003245.938663%0.9997750.0051940.0000100.0000230.041094
IWM29Jan21C187.00CALL187.00$28.16$27.75 / 30$28.02 / 400846.391750%0.9997800.0052050.0000070.0000160.040985
IWM29Jan21C186.50CALL186.50$28.25 / 30$28.52 / 500047.158344%0.9997830.0052120.0000050.0000110.040876
IWM29Jan21C185.50CALL185.50$12.35$29.17 / 10$29.62 / 103149.344022%0.9997870.0052230.0000020.0000060.040657
IWM29Jan21C185.00CALL185.00$29.87$29.67 / 20$30.10 / 2001549.463070%0.9997880.0052260.0000020.0000040.040547
IWM29Jan21C184.50CALL184.50$13.11$30.15 / 20$30.56 / 2002347.964077%0.9997890.0052290.0000010.0000030.040438
IWM29Jan21C183.50CALL183.50$13.91$31.15 / 20$31.56 / 200249.453032%0.9997900.0052330.0000010.0000010.040218
IWM29Jan21C183.00CALL183.00$30.28$31.63 / 20$32.04 / 300748.294369%0.9997910.0052340.0000010.0000010.040109
IWM29Jan21C182.50CALL182.50$19.13$32.14 / 20$32.52 / 200148.473553%0.9997910.0052360.0000010.0000010.039999
IWM29Jan21C181.50CALL181.50$33.13 / 20$33.55 / 200050.996445%0.9997910.0052380.0000010.0000000.039780
IWM29Jan21C181.00CALL181.00$30.43$33.64 / 20$34.10 / 200354.477060%0.9997910.0052390.0000010.0000000.039671
IWM29Jan21C179.00CALL179.00$28.70$35.63 / 20$36.08 / 3005056.195360%0.9997910.0052440.0000010.0000000.039232
IWM29Jan21C178.00CALL178.00$28.58$36.63 / 20$37.03 / 200754.975301%0.9997910.0052460.0000010.0000000.039013
IWM29Jan21C177.50CALL177.50$37.13 / 20$37.54 / 300056.311292%0.9997910.0052470.0000010.0000000.038903
IWM29Jan21P177.50PUT177.50$0.04$0.01 / 1,417$0.04 / 91109250.487972%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C177.00CALL177.00$20.86$37.63 / 20$38.00 / 200154.325753%0.9997910.0052480.0000010.0000000.038794
IWM29Jan21C176.00CALL176.00$31.94$38.63 / 20$39.04 / 200158.523775%0.9997910.0052500.0000010.0000000.038575
IWM29Jan21C174.00CALL174.00$24.56$40.63 / 20$41.10 / 200264.806592%0.9997910.0052540.0000010.0000000.038136
IWM29Jan21P174.00PUT174.00$0.03$0.01 / 90$0.03 / 3001,13453.910603%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C173.00CALL173.00$35.42$41.63 / 20$42.04 / 200262.981393%0.9997910.0052560.0000010.0000000.037917
IWM29Jan21P173.00PUT173.00$0.02$0.01 / 90$0.03 / 30047455.246162%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C172.50CALL172.50$27.94$42.12 / 20$42.54 / 200163.053771%0.9997910.0052570.0000010.0000000.037808
IWM29Jan21P172.50PUT172.50$0.04$0.01 / 84$0.03 / 91106555.915942%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C172.00CALL172.00$42.62 / 20$43.04 / 200063.798377%0.9997910.0052580.0000010.0000000.037698
IWM29Jan21P172.00PUT172.00$0.02$0.01 / 27$0.03 / 96203156.587094%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C171.00CALL171.00$34.98$43.61 / 20$44.02 / 200562.917588%0.9997910.0052600.0000010.0000000.037479
IWM29Jan21C167.50CALL167.50$40.38$47.12 / 20$47.53 / 300369.768376%0.9997910.0052670.0000010.0000000.036712
IWM29Jan21P167.50PUT167.50$0.02$0.01 / 90$0.02 / 30012660.901850%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C165.00CALL165.00$47.29$49.62 / 20$50.05 / 2001575.127927%0.9997910.0052720.0000010.0000000.036164
IWM29Jan21C162.50CALL162.50$52.11 / 20$52.53 / 200076.444229%0.9997910.0052780.0000010.0000000.035616
IWM29Jan21C160.00CALL160.00$53.91$54.62 / 20$54.99 / 200776.902291%0.9997910.0052830.0000010.0000000.035068
IWM29Jan21C157.50CALL157.50$48.34$57.11 / 20$57.56 / 200586.920830%0.9997910.0052880.0000010.0000000.034520
IWM29Jan21P157.50PUT157.50$0.04$0.02 / 1,113023976.723849%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C155.00CALL155.00$59.33$59.62 / 20$60.00 / 300285.756557%0.9997910.0052930.0000010.0000000.033972
IWM29Jan21P155.00PUT155.00$0.02$0.02 / 1,164012880.342324%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C150.00CALL150.00$64.61 / 7$65.10 / 1400102.567650%0.9997910.0053030.0000010.0000000.032876
IWM29Jan21C145.00CALL145.00$69.61 / 7$70.07 / 3100108.605740%0.9997910.0053140.0000010.0000000.031780
IWM29Jan21C140.00CALL140.00$74.60 / 7$75.07 / 3100116.343115%0.9997910.0053240.0000010.0000000.030684
IWM29Jan21P140.00PUT140.00$0.02$0.02 / 1,303043103.175863%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C135.00CALL135.00$79.60 / 7$80.09 / 3100127.507738%0.9997910.0053340.0000010.0000000.029589
IWM29Jan21P135.00PUT135.00$0.01$0.02 / 1,2910124111.272149%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C130.00CALL130.00$84.60 / 7$85.09 / 3100136.951004%0.9997910.0053440.0000010.0000000.028493
IWM29Jan21P130.00PUT130.00$0.01$0.01 / 3008112.426030%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C125.00CALL125.00$89.60 / 7$90.09 / 3100146.733181%0.9997910.0053550.0000010.0000000.027397
IWM29Jan21P125.00PUT125.00$0.01$0.01 / 30025120.640363%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C120.00CALL120.00$94.60 / 7$95.09 / 3100156.891139%0.9997910.0053650.0000010.0000000.026301
IWM29Jan21P120.00PUT120.00$0.01$0.01 / 3009129.171819%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C115.00CALL115.00$99.60 / 7$100.09 / 3100167.457767%0.9997910.0053750.0000010.0000000.025205
IWM29Jan21P115.00PUT115.00$0.02$0.01 / 300103138.049875%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C110.00CALL110.00$104.60 / 7$105.09 / 3100178.480121%0.9997910.0053850.0000010.0000000.024109
IWM29Jan21P110.00PUT110.00$0.01$0.01 / 3001147.309683%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C105.00CALL105.00$109.60 / 7$110.09 / 3100189.998026%0.9997910.0053960.0000010.0000000.023013
IWM29Jan21P105.00PUT105.00$0.01 / 3000156.986962%-0.0000010.0000000.0000010.0000000.000000
IWM29Jan21C100.00CALL100.00$114.60 / 7$115.09 / 3100202.066136%0.9997910.0054060.0000010.0000000.021917
IWM29Jan21P100.00PUT100.00$0.01$0.01 / 300655167.127567%-0.0000010.0000000.0000010.0000000.000000