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)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
209
Ask: 
209.05
Vol: 
25,846,327
Last: 
208.97
Change: 
-0.88 (+-0.4211%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 54
Calls
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
2.9
-1.09
2.58
2.72
1,299
0
0.9878
0.0264
318
IWM 207.000
1.69
-1.37
1.58
1.72
13,398
0
0.9825
0.0538
724
IWM 208.000
0.64
-1.56
0.6
0.72
46,224
0
0.928
0.2919
788
IWM 209.000
0.02
-1.425
0.01
0.02
46,356
0.24
0.1175
0.744
1809
IWM 210.000
0.01
-0.84
0
0.01
18,116
0.58
0.0213
0.0792
2107
IWM 211.000
0.01
-0.435
0
0.01
4,084
0.94
0.0139
0.034
3850
Mon May 19 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
0.01
-0.085
0
0.01
18,312
1.08
-0.0122
0.0264
1922
IWM 207.000
0.01
-0.155
0
0.01
51,951
0.72
-0.0175
0.0538
2244
IWM 208.000
0.01
-0.295
0.01
0.02
27,493
0.42
-0.072
0.2919
3029
IWM 209.000
0.4
-0.15
0.32
0.43
33,596
0.39
-0.8825
0.744
1941
IWM 210.000
1.29
+0.335
1.29
1.42
4,888
0.87
-0.9787
0.0792
1090
IWM 211.000
2.27
+0.72
2.29
2.42
361
1.34
-0.9861
0.034
82
Calls
(EXPR: Tue May 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
2.86
-1.3
2.85
2.91
370
0.23
0.8534
0.0884
181
IWM 207.000
2.02
-1.27
2
2.07
2,641
0.22
0.7572
0.1269
237
IWM 208.000
1.27
-1.225
1.29
1.32
6,601
0.21
0.6202
0.1634
788
IWM 209.000
0.73
-1.065
0.73
0.75
6,389
0.2
0.449
0.1768
941
IWM 210.000
0.37
-0.85
0.37
0.38
4,682
0.2
0.2804
0.153
1042
IWM 211.000
0.17
-0.61
0.16
0.18
2,178
0.2
0.1532
0.1064
887
Tue May 20 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Tue May 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
0.19
-0.05
0.18
0.2
2,207
0.23
-0.1466
0.0884
431
IWM 207.000
0.35
-0.025
0.35
0.36
14,725
0.22
-0.2428
0.1269
385
IWM 208.000
0.62
+0.045
0.61
0.62
5,396
0.21
-0.3798
0.1634
479
IWM 209.000
1.08
+0.2
1.04
1.06
7,351
0.2
-0.551
0.1771
694
IWM 210.000
1.7
+0.395
1.66
1.73
1,157
0.2
-0.7202
0.1539
217
IWM 211.000
2.5
+0.635
2.45
2.54
337
0.21
-0.8489
0.1083
67
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
3.27
-1.065
3.09
3.16
172
0.22
0.7864
0.0836
104
IWM 207.000
2.62
-0.89
2.32
2.38
1,384
0.21
0.6993
0.1038
351
IWM 208.000
1.9
-0.855
1.65
1.69
653
0.21
0.5911
0.12
388
IWM 209.000
1.11
-0.97
1.09
1.13
1,156
0.2
0.468
0.126
262
IWM 210.000
0.7
-0.815
0.69
0.71
519
0.2
0.3442
0.1183
829
IWM 211.000
0.43
-0.625
0.41
0.44
387
0.2
0.2361
0.099
895
Wed May 21 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
0.42
+0.025
0.41
0.43
2,430
0.22
-0.2137
0.0837
2691
IWM 207.000
0.65
+0.08
0.63
0.66
987
0.22
-0.3008
0.104
1233
IWM 208.000
0.97
+0.16
0.95
0.98
657
0.21
-0.4094
0.1204
207
IWM 209.000
1.33
+0.185
1.39
1.43
269
0.2
-0.533
0.1266
162
IWM 210.000
1.92
+0.345
1.97
2.03
175
0.2
-0.6574
0.119
44
IWM 211.000
2.54
+0.42
2.68
2.76
76
0.2
-0.7662
0.0997
44
Calls
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
3.4
-1.115
3.34
3.42
63
0.22
0.7444
0.0753
100
IWM 207.000
2.73
-0.99
2.61
2.68
288
0.22
0.6673
0.0877
123
IWM 208.000
2.01
-0.975
1.96
2.01
424
0.21
0.5773
0.097
1564
IWM 209.000
1.6
-0.73
1.41
1.45
161
0.21
0.4784
0.1009
393
IWM 210.000
1.08
-0.685
0.98
1.01
393
0.2
0.3781
0.0977
306
IWM 211.000
0.7
-0.595
0.65
0.68
158
0.2
0.2848
0.0878
538
Thu May 22 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
0.67
+0.12
0.65
0.67
444
0.22
-0.2559
0.0755
730
IWM 207.000
0.93
+0.17
0.9
0.94
1,251
0.22
-0.3332
0.088
238
IWM 208.000
1.22
+0.195
1.24
1.28
1,659
0.21
-0.4237
0.0975
91
IWM 209.000
1.66
+0.285
1.69
1.73
50
0.21
-0.5231
0.1015
107
IWM 210.000
2.16
+0.355
2.24
2.3
52
0.21
-0.6241
0.0984
36
IWM 211.000
2.81
+0.47
2.9
2.98
4
0.2
-0.7183
0.0887
12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
2.92
-1.05
2.93
3
787
0.22
0.6523
0.0761
5149
IWM 207.500
2.68
-0.925
2.61
2.66
3,029
0.22
0.6145
0.0797
2943
IWM 208.000
2.39
-0.86
2.3
2.35
1,219
0.22
0.5748
0.0826
1213
IWM 209.000
1.75
-0.855
1.74
1.78
1,094
0.21
0.491
0.0856
4051
IWM 210.000
1.29
-0.745
1.28
1.31
3,029
0.21
0.4054
0.0843
2840
IWM 211.000
1.01
-0.545
0.91
0.94
1,101
0.21
0.3233
0.0788
2225
Fri May 23 2025
Strike
IWM 207.000
IWM 207.500
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 207.000
1.08
+0.16
1.14
1.17
595
0.22
-0.3519
0.0773
6579
IWM 207.500
1.33
+0.275
1.31
1.35
996
0.22
-0.3904
0.081
510
IWM 208.000
1.48
+0.275
1.49
1.54
3,055
0.22
-0.4308
0.0839
3424
IWM 209.000
1.93
+0.375
1.93
1.98
199
0.21
-0.5161
0.087
973
IWM 210.000
2.35
+0.355
2.47
2.53
225
0.21
-0.6032
0.0857
1058
IWM 211.000
3.1
+0.58
3.1
3.18
398
0.21
-0.6868
0.08
86
Calls
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
4.09
-0.905
3.93
4
94
0.18
0.6962
0.0607
50
IWM 207.000
3.5
-0.74
3.24
3.3
85
0.18
0.6347
0.0666
71
IWM 208.000
2.67
-0.865
2.62
2.67
603
0.18
0.5672
0.0709
255
IWM 209.000
2.1
-0.8
2.08
2.11
369
0.18
0.4955
0.0731
89
IWM 210.000
1.62
-0.715
1.59
1.63
264
0.17
0.4221
0.0728
878
IWM 211.000
1.35
-0.505
1.2
1.24
269
0.17
0.3501
0.0697
74
Tue May 27 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
1.13
+0.215
1.11
1.15
118
0.19
-0.3047
0.061
47
IWM 207.000
1.36
+0.205
1.42
1.45
173
0.18
-0.3665
0.0669
133
IWM 208.000
1.73
+0.275
1.79
1.83
341
0.18
-0.4344
0.0715
387
IWM 209.000
2.13
+0.305
2.23
2.28
96
0.18
-0.5069
0.074
52
IWM 210.000
2.75
+0.48
2.75
2.81
44
0.17
-0.5814
0.074
163
IWM 211.000
3.55
+0.765
3.36
3.43
6
0.17
-0.6549
0.0713
35
Calls
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
4.46
-0.735
4.14
4.22
24
0.19
0.6824
0.0564
10
IWM 207.000
3.36
-1.085
3.47
3.53
42
0.19
0.6256
0.0611
6
IWM 208.000
2.92
-0.845
2.85
2.9
24
0.18
0.5638
0.0646
24
IWM 209.000
2.2
-0.935
2.3
2.34
4
0.18
0.4986
0.0665
14
IWM 210.000
2
-0.58
1.82
1.86
139
0.18
0.4318
0.0664
659
IWM 211.000
1.54
-0.555
1.41
1.45
38
0.18
0.366
0.0642
32
Wed May 28 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
1.34
+0.24
1.3
1.34
1
0.19
-0.3189
0.0568
29
IWM 207.000
1.57
+0.22
1.62
1.66
804
0.19
-0.3761
0.0615
39
IWM 208.000
2
+0.345
1.99
2.04
12
0.19
-0.4384
0.0651
300
IWM 209.000
2.47
+0.44
2.44
2.49
24
0.18
-0.5043
0.0672
20
IWM 210.000
2.42
+0
2.95
3.01
0
0.18
-0.572
0.0673
31
IWM 211.000
2.94
+0
3.55
3.62
0
0.18
-0.639
0.0655
30
Calls
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
3.66
-1.715
4.34
4.42
3
0.2
0.6719
0.0529
9
IWM 207.000
3.34
-1.3
3.67
3.74
2
0.19
0.6188
0.0568
13
IWM 208.000
3.31
-0.65
3.06
3.11
8
0.19
0.5615
0.0597
6
IWM 209.000
2.72
-0.615
2.51
2.56
10
0.19
0.5012
0.0614
358
IWM 210.000
1.96
-0.815
2.02
2.07
15
0.18
0.4395
0.0614
2
IWM 211.000
1.66
-0.615
1.61
1.65
78
0.18
0.3784
0.0598
45
Thu May 29 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
1.56
+0.31
1.48
1.52
5
0.2
-0.3297
0.0533
26
IWM 207.000
1.8
+0.29
1.8
1.84
42
0.19
-0.3833
0.0573
331
IWM 208.000
2.28
+0.46
2.18
2.23
12
0.19
-0.4411
0.0603
11
IWM 209.000
2.73
+0.53
2.62
2.68
6
0.19
-0.5021
0.0621
5
IWM 210.000
4.15
+1.51
3.14
3.19
3
0.19
-0.5646
0.0623
39
IWM 211.000
3.1
+0
3.71
3.79
0
0.18
-0.6269
0.061
30
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
4.69
-0.905
4.62
4.69
31
0.2
0.6636
0.0491
289
IWM 207.000
4.22
-0.645
3.95
4.01
780
0.2
0.6144
0.0523
723
IWM 208.000
3.41
-0.78
3.34
3.39
824
0.2
0.5618
0.0548
1712
IWM 209.000
2.8
-0.76
2.78
2.83
3,221
0.19
0.5065
0.0562
1576
IWM 210.000
2.33
-0.675
2.29
2.33
3,367
0.19
0.45
0.0565
34569
IWM 211.000
1.85
-0.65
1.86
1.9
72
0.19
0.3936
0.0555
1298
Fri May 30 2025
Strike
IWM 206.000
IWM 207.000
IWM 208.000
IWM 209.000
IWM 210.000
IWM 211.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 206.000
1.64
+0.235
1.68
1.72
1,402
0.2
-0.3408
0.0498
2067
IWM 207.000
2.04
+0.365
2.01
2.05
282
0.2
-0.3901
0.053
2349
IWM 208.000
2.36
+0.355
2.39
2.44
1,104
0.2
-0.4436
0.0556
1030
IWM 209.000
2.81
+0.43
2.83
2.88
2,284
0.19
-0.4998
0.0571
829
IWM 210.000
3.31
+0.49
3.34
3.4
1,398
0.19
-0.5573
0.0574
3100
IWM 211.000
4.92
+1.6
3.91
3.98
2
0.19
-0.6148
0.0565
81
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.