IWM cadeia de opções iShares Russell 2000 ETF

Expiração Cboe delayed options data · em 14:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±1.8% (289.69–300.51) · IV ATM 15.2% · P/C open interest 6.23

CALLS								Strike	PUTS
Bid	Perguntar	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
145.03	145.32				1.00	0.0000	0.000	150	0	0.0100			136.4%	0.00	0.0000	0.000
140.04	140.32				1.00	0.0000	0.000	155	0	0.0100			130.1%	0.00	0.0000	0.000
135.04	135.33				1.00	0.0000	0.000	160	0	0.0100			124.0%	0.00	0.0000	0.000
130.05	130.33				1.00	0.0000	0.000	165	0	0.0100			118.1%	0.00	0.0000	0.000
125.05	125.34				1.00	0.0000	0.000	170	0	0.0100			112.3%	0.00	0.0000	0.000
120.06	120.35				1.00	0.0000	0.000	175	0	0.0100			106.7%	0.00	0.0000	0.000
115.06	115.35		1		1.00	0.0000	0.000	180	0	0.0100			101.3%	0.00	0.0000	-0.000
110.07	110.36				1.00	0.0000	0.000	185	0	0.0100			96.0%	0.00	0.0000	-0.000
105.07	105.36				1.00	0.0000	0.000	190	0	0.0100			90.8%	0.00	0.0000	-0.000
100.08	100.37				1.00	0.0000	0.000	195	0	0.0100			85.8%	-0.00	0.0000	-0.000
95.09	95.37				1.00	0.0000	0.000	200	0	0.0100		12	80.9%	-0.00	0.0000	-0.001
90.09	90.38				1.00	0.0000	0.000	205	0	0.0100		157	76.0%	-0.00	0.0000	-0.001
85.10	85.40		1		1.00	0.0000	0.000	210	0	0.0100		1	71.3%	-0.00	0.0000	-0.001
80.10	80.39				1.00	0.0001	0.000	215	0	0.0100			66.7%	-0.00	0.0001	-0.002
75.11	75.40		2		1.00	0.0001	0.000	220	0	0.0100		23	62.2%	-0.00	0.0001	-0.003
70.12	70.40				1.00	0.0001	0.000	225	0	0.0100		5	57.8%	-0.00	0.0001	-0.004
65.12	65.41		3		1.00	0.0002	0.000	230	0	0.0200		37	56.6%	-0.00	0.0002	-0.005
60.13	60.42				1.00	0.0002	0.000	235	0	0.0200		3	52.1%	-0.00	0.0003	-0.006
57.14	57.46				1.00	0.0003	0.000	238	0.0100	0.0200		15	51.3%	-0.00	0.0003	-0.008
56.14	56.46				1.00	0.0003	0.000	239	0.0100	0.0200			50.4%	-0.00	0.0003	-0.008
55.14	55.43		2		1.00	0.0004	0.000	240	0.0100	0.0200		6	49.5%	-0.00	0.0004	-0.008
54.14	54.44				1.00	0.0004	0.000	241	0.0100	0.0200			48.5%	-0.00	0.0004	-0.009
53.14	53.43				1.00	0.0004	0.000	242	0.0100	0.0300			49.0%	-0.00	0.0004	-0.009
52.15	52.47				1.00	0.0004	0.000	243	0.0100	0.0300		164	48.1%	-0.00	0.0004	-0.009
51.15	51.47				1.00	0.0005	0.000	244	0.0100	0.0300		304	47.2%	-0.00	0.0005	-0.010
50.15	50.44		25		1.00	0.0005	0.000	245	0.0100	0.0300		79	46.2%	-0.00	0.0005	-0.010
49.15	49.45		14		1.00	0.0005	0.000	246	0.0100	0.0300		15	45.3%	-0.00	0.0005	-0.011
48.15	48.44				1.00	0.0006	0.000	247	0.0200	0.0300		50	45.5%	-0.00	0.0006	-0.011
47.16	47.48				1.00	0.0006	0.000	248	0.0200	0.0300		12	44.5%	-0.00	0.0006	-0.012
46.16	46.48		1	37.1%	1.00	0.0007	0.000	249	0.0200	0.0300		2	43.6%	-0.00	0.0007	-0.012
45.16	45.45		102		1.00	0.0007	0.000	250	0.0200	0.0300		116	42.7%	-0.00	0.0007	-0.013
44.16	44.49		1		0.99	0.0008	0.000	251	0.0200	0.0400		1	42.6%	-0.01	0.0008	-0.013
43.17	43.49		3	35.5%	0.99	0.0008	0.000	252	0.0200	0.0400			41.6%	-0.01	0.0008	-0.014
42.17	42.46				0.99	0.0009	0.000	253	0.0200	0.0400		45	40.7%	-0.01	0.0009	-0.014
41.17	41.49				0.99	0.0010	0.000	254	0.0300	0.0400		18	40.5%	-0.01	0.0010	-0.015
40.17	40.50		5	33.7%	0.99	0.0010	0.000	255	0.0300	0.0400		266	39.5%	-0.01	0.0010	-0.016
39.18	39.50		3		0.99	0.0011	0.000	256	0.0300	0.0400		3	38.6%	-0.01	0.0011	-0.016
38.18	38.50		6	34.4%	0.99	0.0012	0.000	257	0.0300	0.0500		221	38.2%	-0.01	0.0012	-0.017
37.16	37.50		3		0.99	0.0013	-0.001	258	0.0300	0.0500		2	37.3%	-0.01	0.0013	-0.018
36.19	36.51			27.8%	0.99	0.0014	-0.002	259	0.0300	0.0500		180	36.4%	-0.01	0.0014	-0.018
35.19	35.48		71		0.99	0.0015	-0.003	260	0.0400	0.0500		653	35.9%	-0.01	0.0015	-0.019
34.17	34.51		2		0.99	0.0016	-0.004	261	0.0400	0.0500		463	34.9%	-0.01	0.0016	-0.020
33.20	33.52		4	26.5%	0.99	0.0017	-0.005	262	0.0400	0.0600		103	34.4%	-0.01	0.0017	-0.021
32.20	32.49				0.99	0.0019	-0.007	263	0.0400	0.0600		128	33.5%	-0.01	0.0019	-0.021
31.20	31.53			30.1%	0.99	0.0020	-0.008	264	0.0500	0.0600		40	32.9%	-0.01	0.0020	-0.022
30.21	30.50		12		0.99	0.0022	-0.009	265	0.0500	0.0600		449	31.9%	-0.01	0.0022	-0.023
29.21	29.54			28.6%	0.99	0.0024	-0.011	266	0.0500	0.0700		406	31.3%	-0.01	0.0024	-0.025
28.22	28.54		5	29.1%	0.99	0.0026	-0.013	267	0.0600	0.0700	1	31	30.7%	-0.01	0.0026	-0.026
27.22	27.54			27.6%	0.98	0.0029	-0.014	268	0.0600	0.0800		226	30.0%	-0.02	0.0029	-0.027
26.23	26.52			21.7%	0.98	0.0032	-0.016	269	0.0700	0.0800		328	29.3%	-0.02	0.0032	-0.028
25.24	25.56		3	27.1%	0.98	0.0035	-0.018	270	0.0700	0.0900	6	2,061	28.6%	-0.02	0.0035	-0.030
24.24	24.57		1	25.7%	0.98	0.0038	-0.021	271	0.0800	0.0900		1,032	27.8%	-0.02	0.0039	-0.032
23.25	23.55		14	22.9%	0.98	0.0042	-0.023	272	0.0900	0.1000		1,030	27.2%	-0.02	0.0043	-0.034
22.26	22.55		16	22.4%	0.98	0.0047	-0.025	273	0.1000	0.1100		98	26.6%	-0.02	0.0048	-0.036
21.27	21.56		11	22.2%	0.97	0.0053	-0.028	274	0.1100	0.1200		552	25.9%	-0.03	0.0053	-0.038
20.28	20.61		5	23.7%	0.97	0.0059	-0.032	275	0.1200	0.1300	84	167.2K	25.2%	-0.03	0.0060	-0.041
19.30	19.59		3	21.6%	0.97	0.0066	-0.035	276	0.1300	0.1400	2	1,771	24.5%	-0.03	0.0067	-0.044
18.31	18.61			21.5%	0.96	0.0075	-0.039	277	0.1500	0.1600	11	2,405	24.0%	-0.04	0.0076	-0.048
17.33	17.63		3	21.2%	0.96	0.0085	-0.043	278	0.1600	0.1800		1,450	23.3%	-0.04	0.0086	-0.052
16.35	16.65		1	20.8%	0.95	0.0097	-0.048	279	0.1800	0.2000	10	6,239	22.6%	-0.05	0.0098	-0.056
15.42	15.68		163	21.0%	0.95	0.0110	-0.054	280	0.2100	0.2300	84	39.5K	22.1%	-0.05	0.0111	-0.061
14.46	14.71		19	20.6%	0.94	0.0126	-0.060	281	0.2400	0.2600	3	14.4K	21.5%	-0.06	0.0127	-0.067
13.49	13.75		26	20.1%	0.93	0.0144	-0.066	282	0.2800	0.3000	21	2,078	21.0%	-0.07	0.0146	-0.073
13.01	13.27		1	19.8%	0.92	0.0154	-0.070	282.5	0.3000	0.3200	7	3,051	20.7%	-0.08	0.0156	-0.077
12.54	12.80		61	19.7%	0.92	0.0164	-0.074	283	0.3300	0.3500	1	3,102	20.5%	-0.08	0.0166	-0.080
11.59	11.85		35	19.2%	0.91	0.0188	-0.082	284	0.3800	0.4000	9	10.9K	19.9%	-0.10	0.0191	-0.088
10.67	10.92		35	18.9%	0.89	0.0215	-0.091	285	0.4500	0.4700	83	173.0K	19.4%	-0.11	0.0218	-0.097
9.78	10.00		185	18.6%	0.87	0.0246	-0.100	286	0.5300	0.5500	29	11.4K	19.0%	-0.13	0.0249	-0.106
8.88	9.09		25	18.1%	0.85	0.0280	-0.110	287	0.6300	0.6500	43	4,436	18.5%	-0.15	0.0284	-0.115
8.44	8.65		48	18.0%	0.84	0.0298	-0.115	287.5	0.6800	0.7100	34	3,112	18.3%	-0.16	0.0302	-0.120
8.01	8.21	1	69	17.8%	0.83	0.0318	-0.120	288	0.7400	0.7700	27	4,098	18.1%	-0.18	0.0322	-0.125
7.16	7.35		41	17.4%	0.80	0.0358	-0.131	289	0.8800	0.9200	53	3,547	17.6%	-0.20	0.0363	-0.135
6.32	6.51	10	338	16.9%	0.76	0.0401	-0.141	290	1.05	1.09	199	30.8K	17.2%	-0.24	0.0406	-0.145
5.53	5.71		171	16.5%	0.73	0.0444	-0.150	291	1.25	1.30	90	3,562	16.8%	-0.28	0.0451	-0.154
4.79	4.94	2	304	16.2%	0.68	0.0487	-0.158	292	1.50	1.54	145	9,315	16.3%	-0.32	0.0494	-0.162
4.43	4.57	3	348	16.0%	0.66	0.0508	-0.161	292.5	1.64	1.68	304	681	16.1%	-0.34	0.0515	-0.165
4.08	4.21	3	821	15.8%	0.64	0.0527	-0.163	293	1.78	1.83	242	2,764	15.9%	-0.37	0.0535	-0.167
3.43	3.54	7	2,352	15.4%	0.58	0.0561	-0.167	294	2.12	2.17	197	961	15.5%	-0.42	0.0570	-0.170
2.85	2.88	188	3,478	15.1%	0.53	0.0587	-0.166	295	2.52	2.57	593	16.7K	15.2%	-0.48	0.0596	-0.169
2.30	2.34	178	808	14.8%	0.47	0.0600	-0.163	296	2.98	3.03	115	858	14.8%	-0.54	0.0610	-0.165
1.82	1.86	87	2,953	14.5%	0.41	0.0599	-0.155	297	3.45	3.59	33	865	14.6%	-0.60	0.0609	-0.157
1.61	1.65	83	3,286	14.3%	0.38	0.0592	-0.150	297.5	3.74	3.87		285	14.4%	-0.63	0.0601	-0.151
1.41	1.44	132	6,664	14.2%	0.35	0.0582	-0.144	298	4.04	4.19	13	632	14.3%	-0.66	0.0590	-0.145
1.06	1.10	45	1,631	13.9%	0.29	0.0547	-0.129	299	4.67	4.86	3	3,853	14.0%	-0.72	0.0554	-0.129
0.7800	0.8100	54	9,098	13.7%	0.23	0.0498	-0.113	300	5.39	5.59		6,969	13.7%	-0.78	0.0506	-0.112
0.5600	0.5900	12	5,016	13.4%	0.18	0.0438	-0.095	301	6.18	6.38	1	591	13.5%	-0.83	0.0458	-0.093
0.3900	0.4100	12	8,515	13.3%	0.14	0.0372	-0.078	302	7.03	7.27		552	13.7%	-0.88	0.0417	-0.077
0.3300	0.3400	11	362	13.2%	0.12	0.0339	-0.070	302.5	7.47	7.69		316	13.5%	-0.90	0.0395	-0.071
0.2700	0.2900	1	5,466	13.2%	0.10	0.0306	-0.062	303	7.93	8.18		123	13.8%	-0.92	0.0369	-0.068
0.1900	0.2000		830	13.2%	0.08	0.0244	-0.048	304	8.85	9.12		233	14.1%	-0.95	0.0291	-0.069
0.1300	0.1400	2	1,783	13.2%	0.06	0.0190	-0.037	305	9.83	10.11	10	48	14.7%	-0.98	0.0192	-0.076
0.0800	0.1000	1	4,117	13.2%	0.04	0.0146	-0.028	306	10.84	11.09		27	15.6%	-0.99	0.0104	-0.086
0.0600	0.0800		295	13.6%	0.03	0.0110	-0.021	307	11.82	12.09		3	16.4%	-1.00	0.0046	-0.095
0.0400	0.0600		521	13.8%	0.02	0.0084	-0.016	308	12.82	13.09		5	17.5%	-1.00	0.0017	-0.102
0.0300	0.0400		884	13.9%	0.02	0.0065	-0.013	309	13.82	14.09		21	18.5%	-1.00	0.0007	-0.106
0.0200	0.0400	5	570	14.5%	0.01	0.0052	-0.011	310	14.80	15.09	3	10	19.2%	-1.00	0.0002	-0.109
0.0100	0.0300		440	14.5%	0.01	0.0042	-0.009	311	15.80	16.09			20.2%	-1.00	0.0001	-0.111
0.0100	0.0200	1	737	14.8%	0.01	0.0035	-0.008	312	16.80	17.09			21.2%	-1.00	0.0000	-0.112
0.0100	0.0200		511	15.6%	0.01	0.0030	-0.007	313	17.80	18.09			22.2%	-1.00	0.0000	-0.112
0.0100	0.0200		270	16.3%	0.01	0.0026	-0.007	314	18.80	19.09			23.2%	-1.00	0.0000	-0.113
0.0100	0.0200		1,123	17.1%	0.01	0.0022	-0.006	315	19.80	20.09			24.2%	-1.00	0.0000	-0.113
0	0.0200		299	17.0%	0.01	0.0020	-0.006	316	20.80	21.09			25.1%	-1.00	0.0000	-0.113
0	0.0200		419	17.8%	0.00	0.0018	-0.005	317	21.80	22.09			26.1%	-1.00	0.0000	-0.113
0	0.0100	80	449	17.2%	0.00	0.0016	-0.005	318	22.80	23.09			27.0%	-1.00	0.0000	-0.114
0	0.0100		163	17.9%	0.00	0.0014	-0.005	319	23.80	24.09			27.9%	-1.00	0.0000	-0.114
0	0.0100		454	18.6%	0.00	0.0013	-0.005	320	24.80	25.09			28.8%	-1.00	0.0000	-0.114
0	0.0100		68	19.2%	0.00	0.0012	-0.005	321	25.80	26.09			29.8%	-1.00	0.0000	-0.114
0	0.0100		10.3K	19.9%	0.00	0.0011	-0.004	322	26.80	27.09			30.7%	-1.00	0.0000	-0.114
0	0.0100		226	20.5%	0.00	0.0010	-0.004	323	27.80	28.09			31.6%	-1.00	0.0000	-0.114
0	0.0100		9,142	21.2%	0.00	0.0009	-0.004	324	28.80	29.09			32.5%	-1.00	0.0000	-0.114
0	0.0100		60	21.8%	0.00	0.0008	-0.004	325	29.80	30.09			33.3%	-1.00	0.0000	-0.114
0	0.0100		9	22.4%	0.00	0.0008	-0.004	326	30.80	31.09			34.2%	-1.00	0.0000	-0.114
0	0.0100		38	23.1%	0.00	0.0007	-0.004	327	31.80	32.09			35.1%	-1.00	0.0000	-0.114
0	0.0100		1	23.7%	0.00	0.0007	-0.004	328	32.80	33.09			35.9%	-1.00	0.0000	-0.114
0	0.0100		249	24.3%	0.00	0.0006	-0.003	329	33.80	34.09			36.8%	-1.00	0.0000	-0.115
0	0.0100		44	24.9%	0.00	0.0006	-0.003	330	34.80	35.09			37.6%	-1.00	0.0000	-0.115
0	0.0100		1	25.6%	0.00	0.0005	-0.003	331	35.80	36.09			38.5%	-1.00	0.0000	-0.115
0	0.0100		4	26.2%	0.00	0.0005	-0.003	332	36.80	37.09			39.3%	-1.00	0.0000	-0.115
0	0.0100		2	26.8%	0.00	0.0005	-0.003	333	37.80	38.09			40.2%	-1.00	0.0000	-0.115
0	0.0100	80	83	27.4%	0.00	0.0004	-0.003	334	38.80	39.09			41.0%	-1.00	0.0000	-0.115
0	0.0100		9	28.0%	0.00	0.0004	-0.003	335	39.80	40.09			41.8%	-1.00	0.0000	-0.115
0	0.0100		3	28.6%	0.00	0.0004	-0.003	336	40.80	41.09			42.6%	-1.00	0.0000	-0.115
0	0.0100		1	29.2%	0.00	0.0004	-0.003	337	41.80	42.09			43.5%	-1.00	0.0000	-0.115
0	0.0100		6	29.8%	0.00	0.0003	-0.002	338	42.80	43.09			44.3%	-1.00	0.0000	-0.115
0	0.0100		1	30.4%	0.00	0.0003	-0.002	339	43.80	44.09			45.1%	-1.00	0.0000	-0.115
0	0.0100		17	31.0%	0.00	0.0003	-0.002	340	44.80	45.09			45.9%	-1.00	0.0000	-0.115
0	0.0100		4	33.9%	0.00	0.0002	-0.002	345	49.80	50.09			49.8%	-1.00	0.0000	-0.115
0	0.0100		6	36.8%	0.00	0.0001	-0.002	350	54.80	55.09			53.7%	-1.00	0.0000	-0.115
0	0.0100		96	39.6%	0.00	0.0001	-0.001	355	59.80	60.09			57.4%	-1.00	0.0000	-0.115
0	0.0100			42.3%	0.00	0.0001	-0.001	360	64.80	65.09			61.1%	-1.00	0.0000	-0.115
0	0.0100			45.0%	0.00	0.0001	-0.001	365	69.80	70.09			64.7%	-1.00	0.0000	-0.115
0	0.0100			47.6%	0.00	0.0000	-0.001	370	74.80	75.09			68.2%	-1.00	0.0000	-0.115
0	0.0100			50.2%	0.00	0.0000	-0.001	375	79.80	80.09			71.7%	-1.00	0.0000	-0.115
0	0.0100			52.7%	0.00	0.0000	-0.000	380	84.80	85.09			75.1%	-1.00	0.0000	-0.115
0	0.0100			55.2%	0.00	0.0000	-0.000	385	89.80	90.09			78.4%	-1.00	0.0000	-0.115
0	0.0100			57.7%	0.00	0.0000	-0.000	390	94.80	95.09			81.7%	-1.00	0.0000	-0.115
0	0.0100			60.1%	0.00	0.0000	-0.000	395	99.80	100.09			84.9%	-1.00	0.0000	-0.115
0	0.0100			62.4%	0.00	0.0000	-0.000	400	104.80	105.09			88.0%	-1.00	0.0000	-0.115

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 11, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

IWM cadeia de opções iShares Russell 2000 ETF

Sorriso de volatilidade — Sep 11, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia