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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
211.91
Ask: 
212.09
Vol: 
32,129,770
Last: 
211.9
Change: 
+3.37 (+1.5904%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 66
Calls
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
3.09
+1.34
3.12
3.21
516
0.15
0.853
0.0811
718
IWM 210.000
2.28
+0.96
2.29
2.36
4,016
0.14
0.7622
0.1124
2146
IWM 211.000
1.57
+0.6
1.59
1.63
5,755
0.14
0.6385
0.1389
724
IWM 212.000
1.04
+0.345
1.02
1.05
9,277
0.14
0.4935
0.149
469
IWM 213.000
0.61
+0.12
0.61
0.64
15,242
0.14
0.3496
0.1378
9311
IWM 214.000
0.36
+0.02
0.34
0.37
3,610
0.14
0.2282
0.111
318
Mon Jun 09 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
0.22
-1.945
0.21
0.22
4,314
0.15
-0.1473
0.0814
871
IWM 210.000
0.39
-2.345
0.38
0.39
7,204
0.14
-0.2386
0.113
350
IWM 211.000
0.67
-2.715
0.66
0.67
5,711
0.14
-0.363
0.1397
167
IWM 212.000
1.1
-3.01
1.08
1.1
3,233
0.14
-0.5089
0.1501
16
IWM 213.000
1.72
-3.18
1.65
1.7
321
0.14
-0.6538
0.1387
1
IWM 214.000
2.35
-3.405
2.36
2.44
159
0.14
-0.7758
0.1113
60
Calls
(EXPR: Tue Jun 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
3.47
+1.435
3.37
3.45
247
0.17
0.7897
0.0771
259
IWM 210.000
2.54
+0.95
2.61
2.67
703
0.16
0.7071
0.0936
949
IWM 211.000
1.9
+0.68
1.96
2
970
0.16
0.608
0.1058
564
IWM 212.000
1.41
+0.495
1.4
1.45
1,924
0.16
0.4996
0.1102
550
IWM 213.000
0.96
+0.285
0.97
1.01
1,302
0.16
0.3918
0.1057
393
IWM 214.000
0.67
+0.18
0.65
0.68
298
0.16
0.2942
0.0938
206
Tue Jun 10 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Tue Jun 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
0.46
-1.97
0.43
0.46
660
0.17
-0.211
0.0775
142
IWM 210.000
0.69
-2.295
0.67
0.69
849
0.16
-0.294
0.0942
114
IWM 211.000
1.04
-2.57
1
1.03
1,612
0.16
-0.3939
0.1066
25
IWM 212.000
1.48
-2.83
1.44
1.48
1,031
0.16
-0.5032
0.1112
11
IWM 213.000
2.08
-2.99
2
2.05
146
0.16
-0.6121
0.1068
13
IWM 214.000
2.83
-3.055
2.67
2.73
36
0.16
-0.7106
0.0948
0
Calls
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
3.51
+1.12
3.76
3.85
109
0.2
0.7308
0.0663
195
IWM 210.000
2.93
+1
3.06
3.13
152
0.2
0.6613
0.0741
498
IWM 211.000
2.45
+0.91
2.45
2.5
489
0.2
0.5847
0.0795
493
IWM 212.000
1.92
+0.71
1.91
1.96
736
0.2
0.504
0.0817
457
IWM 213.000
1.48
+0.54
1.46
1.5
1,195
0.2
0.4231
0.0802
388
IWM 214.000
1.11
+0.385
1.09
1.12
1,217
0.2
0.3459
0.0755
522
Wed Jun 11 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
0.81
-1.955
0.8
0.83
880
0.2
-0.2702
0.0666
264
IWM 210.000
1.16
-2.14
1.09
1.13
1,549
0.2
-0.34
0.0746
141
IWM 211.000
1.51
-2.405
1.46
1.51
391
0.2
-0.4173
0.0802
26
IWM 212.000
2
-2.58
1.92
1.97
365
0.2
-0.4987
0.0824
18
IWM 213.000
2.8
-2.515
2.46
2.52
20
0.19
-0.5804
0.0811
1
IWM 214.000
3.22
-2.875
3.08
3.16
102
0.19
-0.6585
0.0764
20
Calls
(EXPR: Thu Jun 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
3.5
+0.905
3.99
4.07
46
0.2
0.71
0.0611
180
IWM 210.000
3.31
+1.18
3.31
3.38
353
0.2
0.6465
0.0669
483
IWM 211.000
2.71
+0.98
2.71
2.76
239
0.2
0.5778
0.0708
73
IWM 212.000
2.12
+0.73
2.18
2.22
521
0.2
0.5062
0.0724
184
IWM 213.000
1.77
+0.67
1.72
1.75
427
0.2
0.4344
0.0715
623
IWM 214.000
1.39
+0.53
1.33
1.37
835
0.2
0.365
0.0683
510
Thu Jun 12 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Thu Jun 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
1.11
-1.84
1
1.04
53
0.2
-0.2911
0.0615
194
IWM 210.000
1.36
-2.125
1.31
1.35
240
0.2
-0.355
0.0673
63
IWM 211.000
1.75
-2.33
1.7
1.75
1,793
0.2
-0.4243
0.0714
48
IWM 212.000
2.27
-2.47
2.16
2.21
86
0.2
-0.4966
0.0731
31
IWM 213.000
2.96
-2.5
2.7
2.76
7
0.2
-0.5692
0.0723
0
IWM 214.000
3.64
-2.58
3.31
3.38
14
0.2
-0.6394
0.0692
4
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
4.25
+1.435
4.25
4.32
1,308
0.21
0.6959
0.0563
5611
IWM 210.000
3.53
+1.185
3.58
3.65
7,082
0.21
0.6376
0.0607
6016
IWM 211.000
2.96
+1.025
2.98
3.02
2,128
0.21
0.5754
0.0638
3963
IWM 212.000
2.42
+0.845
2.45
2.49
4,560
0.21
0.511
0.0651
1261
IWM 213.000
1.99
+0.715
1.99
2.03
2,192
0.21
0.4462
0.0646
1037
IWM 214.000
1.55
+0.53
1.58
1.62
1,403
0.21
0.3832
0.0624
381
Fri Jun 13 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
1.24
-1.88
1.19
1.23
4,900
0.21
-0.3073
0.057
2553
IWM 210.000
1.58
-2.065
1.52
1.56
1,426
0.21
-0.3663
0.0615
1075
IWM 211.000
2.01
-2.23
1.92
1.96
2,977
0.21
-0.4293
0.0646
16
IWM 212.000
2.48
-2.405
2.38
2.43
954
0.21
-0.4946
0.066
35
IWM 213.000
3.01
-2.58
2.91
2.97
192
0.21
-0.5603
0.0656
19
IWM 214.000
3.84
-2.5
3.51
3.58
9
0.21
-0.6243
0.0634
10
Calls
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
4.1
+1.185
4.33
4.43
76
0.19
0.6849
0.0542
335
IWM 210.000
3.71
+1.265
3.67
3.77
65
0.19
0.6291
0.0581
272
IWM 211.000
3.07
+1.04
3.09
3.15
102
0.19
0.5698
0.0607
23
IWM 212.000
2.55
+0.88
2.57
2.62
193
0.19
0.5086
0.0618
134
IWM 213.000
2.2
+0.835
2.1
2.15
585
0.19
0.4472
0.0614
88
IWM 214.000
1.72
+0.615
1.71
1.74
191
0.19
0.3873
0.0594
9
Mon Jun 16 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
1.59
-1.99
1.58
1.61
59
0.19
-0.3513
0.0553
101
IWM 210.000
1.95
-2.185
1.95
1.99
159
0.19
-0.4078
0.0583
129
IWM 211.000
2.48
-2.27
2.39
2.44
132
0.19
-0.4668
0.06
59
IWM 212.000
3.01
-2.405
2.89
2.94
166
0.19
-0.527
0.0603
148
IWM 213.000
3.77
-2.375
3.45
3.51
20
0.19
-0.5865
0.0592
77
IWM 214.000
4.53
-2.4
4.07
4.14
1
0.19
-0.6438
0.0566
96
Calls
(EXPR: Tue Jun 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
3.91
+0.905
4.39
4.59
9
0.19
0.675
0.052
41
IWM 210.000
3.7
+1.16
3.74
3.94
31
0.19
0.6218
0.0553
266
IWM 211.000
2.81
+0.695
3.16
3.36
17
0.19
0.5656
0.0575
1
IWM 212.000
2.78
+1.02
2.63
2.77
20
0.19
0.5075
0.0585
17
IWM 213.000
2
+0.54
2.18
2.29
26
0.19
0.4496
0.058
60
IWM 214.000
1.62
+0.43
1.77
1.88
47
0.19
0.393
0.0563
6
Tue Jun 17 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Tue Jun 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
2.12
-1.63
1.75
1.86
10
0.2
-0.3603
0.052
78
IWM 210.000
2.31
-2
2.13
2.3
69
0.2
-0.4133
0.0546
44
IWM 211.000
2.62
-2.275
2.56
2.69
50
0.19
-0.4685
0.056
54
IWM 212.000
3.5
-2.06
3.04
3.22
34
0.19
-0.5246
0.0564
103
IWM 213.000
6.75
+0
3.62
3.79
0
0.2
-0.5803
0.0554
388
IWM 214.000
4.75
-2.26
4.23
4.43
79
0.2
-0.6342
0.0534
399
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
4.23
+0.96
4.7
4.8
4
0.21
0.6603
0.0482
14
IWM 210.000
3.64
+0.84
4.07
4.15
27
0.2
0.6112
0.0508
81
IWM 211.000
3.42
+1.04
3.5
3.57
11
0.2
0.5597
0.0525
6
IWM 212.000
2.99
+0.98
2.98
3.03
124
0.2
0.5071
0.0532
361
IWM 213.000
2.37
+0.68
2.51
2.57
271
0.2
0.4543
0.0528
2
IWM 214.000
2.05
+0.64
2.11
2.16
166
0.2
0.4024
0.0515
35
Wed Jun 18 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
2.48
-1.505
2.03
2.08
14
0.21
-0.3698
0.0475
63
IWM 210.000
2.46
-2.07
2.42
2.46
69
0.21
-0.418
0.0495
69
IWM 211.000
3.07
-2.05
2.85
2.9
167
0.2
-0.4685
0.0508
0
IWM 212.000
3.62
-2.145
3.34
3.4
8
0.2
-0.5194
0.0511
0
IWM 213.000
4.13
-2.365
3.89
3.95
26
0.2
-0.5701
0.0506
2
IWM 214.000
4.99
-2.23
4.49
4.56
50
0.2
-0.6194
0.0491
27
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
4.86
+1.39
4.91
4.99
529
0.2
0.6497
0.0458
7043
IWM 210.000
4.31
+1.32
4.29
4.35
6,113
0.2
0.6033
0.0478
72240
IWM 211.000
3.69
+1.115
3.72
3.77
11,959
0.2
0.5549
0.0491
15051
IWM 212.000
3.2
+1.005
3.2
3.25
13,445
0.2
0.5056
0.0496
22242
IWM 213.000
2.77
+0.905
2.74
2.78
496
0.2
0.4564
0.0492
2587
IWM 214.000
2.26
+0.685
2.32
2.37
3,619
0.2
0.4085
0.0481
9565
Fri Jun 20 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
2.4
-1.765
2.23
2.27
583
0.21
-0.3754
0.0447
4690
IWM 210.000
2.69
-2.005
2.61
2.65
4,388
0.2
-0.4207
0.0465
30874
IWM 211.000
3.1
-2.18
3.05
3.09
1,692
0.2
-0.4676
0.0476
7118
IWM 212.000
3.64
-2.28
3.54
3.59
609
0.2
-0.5152
0.0479
4737
IWM 213.000
4.34
-2.255
4.08
4.13
91
0.2
-0.5627
0.0475
1598
IWM 214.000
4.8
-2.53
4.67
4.73
22
0.2
-0.6093
0.0464
5242
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
5.64
+1.455
5.67
5.74
40
0.2
0.6214
0.0374
1682
IWM 210.000
5.07
+1.375
5.06
5.13
80
0.2
0.584
0.0385
599
IWM 211.000
4.47
+1.215
4.49
4.55
95
0.2
0.5452
0.0393
302
IWM 212.000
3.92
+1.07
3.97
4.02
650
0.2
0.506
0.0396
687
IWM 213.000
3.5
+1.01
3.49
3.54
17
0.2
0.4665
0.0395
240
IWM 214.000
3.06
+0.9
3.05
3.1
84
0.2
0.4274
0.039
250
Fri Jun 27 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
2.98
-1.77
2.87
2.92
6
0.21
-0.3889
0.0372
74
IWM 210.000
3.71
-1.56
3.25
3.31
216
0.2
-0.426
0.0385
53
IWM 211.000
3.81
-2.025
3.68
3.75
110
0.2
-0.4652
0.0394
3
IWM 212.000
4.34
-2.1
4.17
4.23
28
0.2
-0.5047
0.0399
18
IWM 213.000
4.86
-2.225
4.69
4.75
9
0.2
-0.5442
0.04
1
IWM 214.000
7.47
+0
5.26
5.33
0
0.2
-0.5842
0.0396
6
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
5.49
+1.14
5.85
5.92
98
0.2
0.6164
0.0357
518
IWM 210.000
5.19
+1.33
5.24
5.31
126
0.2
0.5807
0.0367
2340
IWM 211.000
4.47
+1.055
4.67
4.73
220
0.2
0.5439
0.0374
711
IWM 212.000
4.13
+1.12
4.15
4.2
595
0.2
0.5065
0.0377
1843
IWM 213.000
3.73
+1.095
3.66
3.72
87
0.19
0.4689
0.0377
497
IWM 214.000
3.15
+0.84
3.22
3.28
1,295
0.19
0.4315
0.0373
566
Mon Jun 30 2025
Strike
IWM 209.000
IWM 210.000
IWM 211.000
IWM 212.000
IWM 213.000
IWM 214.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 209.000
3.28
-1.6
3.03
3.07
17
0.2
-0.3908
0.0358
431
IWM 210.000
3.42
-1.98
3.42
3.46
95
0.2
-0.4268
0.037
7078
IWM 211.000
3.83
-2.135
3.83
3.9
60
0.2
-0.464
0.0378
195
IWM 212.000
4.29
-2.27
4.33
4.37
94
0.2
-0.502
0.0384
100
IWM 213.000
6.85
+0
4.84
4.9
0
0.2
-0.5399
0.0385
191
IWM 214.000
5.98
-1.895
5.41
5.47
2
0.19
-0.5786
0.0382
108
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.