IWM цепочка опционов iShares Russell 2000 ETF

Экспирация Cboe delayed options data · по состоянию на 03:35 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±2.9% (285.45–302.56) · ATM IV 17.0% · P/C открытого интереса 2.70

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
142.09	145.55		71		1.00	0.0000	0.000	150	0	0.0100		7,985	97.3%	-0.00	0.0000	-0.002
137.10	140.56		13		1.00	0.0000	0.000	155	0	0.0100		10.3K	92.8%	-0.00	0.0000	-0.002
132.11	135.56		106		1.00	0.0000	0.000	160	0	0.0100		7,150	88.4%	-0.00	0.0000	-0.002
127.12	130.57		12		1.00	0.0000	0.000	165	0	0.0100		2,098	84.1%	-0.00	0.0000	-0.002
122.12	125.58		17		1.00	0.0000	0.000	170	0	0.0100		30.0K	80.0%	-0.00	0.0000	-0.003
117.13	120.58		160		1.00	0.0000	0.000	175	0	0.0100		8,958	75.9%	-0.00	0.0000	-0.003
112.16	115.59		61		1.00	0.0000	0.000	180	0	0.0100		20.6K	72.0%	-0.00	0.0000	-0.003
107.20	110.59		302		1.00	0.0000	0.000	185	0	0.0200		10.4K	72.0%	-0.00	0.0001	-0.003
101.80	105.60		490		1.00	0.0000	0.000	190	0	0.0200	1	26.1K	68.1%	-0.00	0.0001	-0.004
97.16	100.61		873		1.00	0.0001	0.000	195	0	0.0200	1	15.4K	64.3%	-0.00	0.0001	-0.004
93.22	96.62		1		1.00	0.0001	0.000	199	0	0.0200		523	61.3%	-0.00	0.0001	-0.004
92.35	95.62		3,016		1.00	0.0001	0.000	200	0	0.0200		26.4K	60.6%	-0.00	0.0001	-0.004
87.17	90.63		3,073		1.00	0.0001	0.000	205	0.0100	0.0300	1	17.7K	60.5%	-0.00	0.0001	-0.005
82.18	85.64	9	3,454		1.00	0.0001	0.000	210	0.0100	0.0300		22.6K	56.8%	-0.00	0.0002	-0.006
77.17	80.65	1	432		1.00	0.0001	0.000	215	0.0100	0.0400		13.7K	54.2%	-0.00	0.0002	-0.007
72.20	75.66	2	2,233		1.00	0.0002	0.000	220	0.0200	0.0400	1	34.8K	51.5%	-0.00	0.0003	-0.008
67.21	70.67	1	4,005		1.00	0.0003	0.000	225	0.0300	0.0500		46.6K	49.3%	-0.00	0.0004	-0.010
62.12	65.70	1	16.2K		1.00	0.0004	-0.001	230	0.0400	0.0600	68	59.5K	46.7%	-0.01	0.0005	-0.012
57.24	60.70	2	8,577		1.00	0.0005	-0.003	235	0.0500	0.0700	1	38.3K	43.9%	-0.01	0.0007	-0.014
52.26	55.72	101	19.3K		0.99	0.0007	-0.006	240	0.0700	0.0800		43.4K	41.3%	-0.01	0.0010	-0.017
47.00	50.76	6	6,983		0.99	0.0010	-0.010	245	0.0900	0.1000	182	32.8K	38.7%	-0.01	0.0013	-0.021
42.00	45.79		10.5K		0.99	0.0014	-0.014	250	0.1100	0.1300	85	67.3K	36.0%	-0.02	0.0017	-0.025
37.00	40.85		12.3K		0.99	0.0019	-0.018	255	0.1400	0.1700	2,045	55.0K	33.4%	-0.02	0.0024	-0.029
33.00	36.88		46		0.98	0.0026	-0.023	259	0.1800	0.2000	5	2,047	31.2%	-0.03	0.0032	-0.034
32.15	35.90		17.3K		0.98	0.0028	-0.024	260	0.1900	0.2100	39	61.3K	30.7%	-0.03	0.0034	-0.036
31.09	34.92		66		0.98	0.0030	-0.026	261	0.2000	0.2300		1,274	30.2%	-0.03	0.0036	-0.037
30.00	33.94		46		0.98	0.0032	-0.028	262	0.2200	0.2400	2	1,072	29.8%	-0.03	0.0039	-0.039
29.17	32.97		101		0.97	0.0035	-0.029	263	0.2300	0.2500		676	29.2%	-0.03	0.0042	-0.040
28.00	31.98		62		0.97	0.0038	-0.031	264	0.2500	0.2700	11.8K	12.9K	28.7%	-0.04	0.0046	-0.042
27.16	31.01	69	11.9K		0.97	0.0041	-0.033	265	0.2600	0.2900	5,630	43.4K	28.2%	-0.04	0.0049	-0.044
26.00	30.03		77		0.97	0.0045	-0.035	266	0.2800	0.3100	20	288	27.6%	-0.04	0.0054	-0.046
25.00	29.05		25		0.96	0.0049	-0.038	267	0.3000	0.3300	61	483	27.2%	-0.05	0.0058	-0.049
24.00	28.07		140		0.96	0.0054	-0.040	268	0.3300	0.3600	64	359	26.8%	-0.05	0.0063	-0.051
23.02	27.10		16		0.96	0.0059	-0.043	269	0.3600	0.3900	3	142	26.4%	-0.05	0.0068	-0.054
22.12	26.18	13	19.8K		0.95	0.0064	-0.046	270	0.3900	0.4200	12.1K	62.7K	25.9%	-0.06	0.0074	-0.057
21.07	25.22		47		0.95	0.0071	-0.049	271	0.4200	0.4600	61	1,763	25.5%	-0.06	0.0081	-0.060
20.10	24.27		33		0.94	0.0077	-0.053	272	0.4600	0.5000	1,264	2,535	25.1%	-0.07	0.0088	-0.063
19.35	23.33		83	18.0%	0.94	0.0085	-0.056	273	0.5100	0.5400	4,103	10.8K	24.6%	-0.08	0.0096	-0.067
18.69	22.40		91	22.1%	0.93	0.0093	-0.060	274	0.5600	0.5900	13	2,479	24.2%	-0.08	0.0104	-0.071
19.56	20.10	1	11.7K	24.8%	0.92	0.0102	-0.065	275	0.6200	0.6400	4,518	47.7K	23.8%	-0.09	0.0113	-0.075
18.60	19.15	3	757	24.3%	0.92	0.0112	-0.069	276	0.6800	0.7100	118	454	23.4%	-0.10	0.0123	-0.079
17.65	18.22	13	103	23.9%	0.91	0.0123	-0.074	277	0.7500	0.7900	134	2,904	23.1%	-0.11	0.0134	-0.083
16.74	17.29		356	23.6%	0.90	0.0135	-0.079	278	0.8300	0.8700	1,699	4,797	22.7%	-0.12	0.0146	-0.088
15.82	16.22	85	117	22.6%	0.89	0.0148	-0.084	279	0.9300	0.9600	5,081	7,459	22.3%	-0.14	0.0159	-0.092
14.90	15.32	99	16.4K	22.2%	0.87	0.0162	-0.089	280	1.02	1.07	57.7K	86.9K	22.0%	-0.15	0.0172	-0.097
14.00	14.59	133	304	22.5%	0.86	0.0176	-0.095	281	1.13	1.18	209	15.6K	21.6%	-0.16	0.0186	-0.102
13.11	13.67	36	342	22.0%	0.85	0.0192	-0.100	282	1.26	1.30	43.5K	48.2K	21.2%	-0.18	0.0201	-0.107
12.23	12.43	159	245	20.4%	0.83	0.0209	-0.105	283	1.40	1.45	10.2K	65.8K	20.9%	-0.20	0.0217	-0.111
11.37	11.58	301	208	20.1%	0.81	0.0226	-0.111	284	1.55	1.61	272	56.6K	20.5%	-0.22	0.0233	-0.116
10.53	11.08	4	30.0K	20.8%	0.79	0.0245	-0.116	285	1.72	1.78	9,461	105.2K	20.2%	-0.24	0.0250	-0.120
9.70	9.89	1	94	19.4%	0.77	0.0264	-0.121	286	1.91	1.97	332	78.0K	19.8%	-0.26	0.0268	-0.124
8.89	9.08	7	135	19.1%	0.74	0.0284	-0.126	287	2.13	2.19	356	24.0K	19.5%	-0.29	0.0285	-0.128
8.12	8.30	24	149	18.9%	0.72	0.0303	-0.130	288	2.35	2.43	29.5K	66.8K	19.1%	-0.31	0.0303	-0.131
7.35	7.54	2	86	18.5%	0.69	0.0322	-0.134	289	2.62	2.69	316	51.8K	18.7%	-0.34	0.0320	-0.133
6.64	6.81	2,567	29.4K	18.2%	0.66	0.0341	-0.137	290	2.91	2.98	13.8K	145.6K	18.4%	-0.37	0.0336	-0.135
5.95	6.11	725	1,158	17.9%	0.63	0.0358	-0.138	291	3.22	3.31	298	9,261	18.0%	-0.40	0.0352	-0.136
5.28	5.44	317	1,380	17.6%	0.59	0.0374	-0.140	292	3.57	3.66	1,342	7,209	17.7%	-0.44	0.0364	-0.136
4.66	4.82	195	3,877	17.3%	0.55	0.0387	-0.139	293	3.96	4.05	18.6K	40.9K	17.3%	-0.48	0.0375	-0.135
4.07	4.18	1,276	3,569	17.0%	0.52	0.0398	-0.138	294	4.38	4.48	88	4,657	17.0%	-0.51	0.0383	-0.133
3.54	3.63	9,241	19.0K	16.7%	0.48	0.0403	-0.135	295	4.85	4.96	7,738	44.1K	16.7%	-0.55	0.0386	-0.129
3.04	3.12	769	4,938	16.4%	0.43	0.0405	-0.131	296	5.34	5.47	175	2,542	16.3%	-0.59	0.0386	-0.124
2.58	2.66	1,021	2,268	16.2%	0.39	0.0401	-0.126	297	5.89	6.03	477	4,049	16.0%	-0.63	0.0381	-0.119
2.17	2.25	1,343	2,895	16.0%	0.35	0.0392	-0.119	298	6.48	6.64	2,242	8,085	15.7%	-0.67	0.0371	-0.112
1.81	1.88	450	3,741	15.8%	0.31	0.0378	-0.111	299	7.11	7.27	326	2,622	15.4%	-0.71	0.0356	-0.104
1.49	1.54	3,696	35.2K	15.5%	0.27	0.0360	-0.103	300	7.78	7.99	1,841	23.2K	15.1%	-0.75	0.0338	-0.096
1.21	1.26	795	2,730	15.3%	0.24	0.0337	-0.093	301	8.50	8.74	7	3,360	14.9%	-0.78	0.0315	-0.086
0.9600	1.01	1,636	14.5K	15.1%	0.20	0.0311	-0.084	302	9.24	10.34	591	4,651	17.0%	-0.81	0.0290	-0.077
0.7600	0.8100	870	5,604	14.9%	0.17	0.0282	-0.073	303	10.04	10.58	5	1,669	15.2%	-0.84	0.0262	-0.067
0.5900	0.6300	581	13.7K	14.7%	0.14	0.0251	-0.064	304	10.11	12.89	11	994	15.0%	-0.87	0.0234	-0.058
0.4500	0.4900	4,465	35.5K	14.5%	0.11	0.0221	-0.054	305	11.75	12.91	17	6,702	17.3%	-0.90	0.0204	-0.049
0.3400	0.3800	874	14.6K	14.4%	0.09	0.0190	-0.046	306	12.53	15.00		557	21.2%	-0.92	0.0176	-0.041
0.2500	0.2900	1,063	18.7K	14.3%	0.07	0.0162	-0.038	307	12.17	16.00		250	17.3%	-0.93	0.0149	-0.033
0.1900	0.2200	295	8,683	14.2%	0.06	0.0135	-0.031	308	13.14	17.00		638	18.0%	-0.95	0.0124	-0.027
0.1400	0.1700	819	3,941	14.2%	0.05	0.0112	-0.025	309	14.11	17.99		223	18.7%	-0.96	0.0103	-0.021
0.1100	0.1300	1,396	43.7K	14.2%	0.04	0.0092	-0.021	310	15.08	18.95	2	9,203	19.2%	-0.97	0.0084	-0.017
0.0900	0.1000	49	4,780	14.3%	0.03	0.0076	-0.017	311	16.07	19.80		305	19.2%	-0.97	0.0069	-0.013
0.0600	0.0800	2,135	7,013	14.3%	0.02	0.0063	-0.014	312	17.05	20.91		25	20.5%	-0.98	0.0057	-0.011
0.0500	0.0700	158	5,156	14.6%	0.02	0.0052	-0.012	313	18.04	21.89		8	21.2%	-0.98	0.0047	-0.008
0.0400	0.0600	4	4,576	14.8%	0.02	0.0043	-0.010	314	19.03	22.88		49	21.9%	-0.99	0.0039	-0.007
0.0300	0.0500	228	61.1K	15.0%	0.01	0.0036	-0.009	315	20.03	23.87		14.9K	22.6%	-0.99	0.0033	-0.005
0.0200	0.0400	156	5,240	15.0%	0.01	0.0031	-0.007	316	21.02	24.87		4	23.3%	-0.99	0.0028	-0.004
0.0200	0.0400	43	1,839	15.6%	0.01	0.0026	-0.007	317	22.01	25.86		1	24.0%	-0.99	0.0024	-0.003
0.0200	0.0300	11	1,649	15.8%	0.01	0.0023	-0.006	318	23.01	26.86		6	24.7%	-0.99	0.0020	-0.002
0.0100	0.0300	34	9,499	15.9%	0.01	0.0020	-0.005	319	24.02	27.85		2	25.5%	-0.99	0.0018	-0.002
0.0100	0.0300	85	19.5K	16.4%	0.01	0.0018	-0.005	320	25.02	28.85		196	26.3%	-0.99	0.0016	-0.001
0.0100	0.0300	2	15.2K	16.9%	0.01	0.0016	-0.004	321	26.02	29.85		2	27.1%	-0.99	0.0014	-0.001
0.0100	0.0300	15	1,684	17.5%	0.01	0.0014	-0.004	322	26.99	30.84			27.5%	-1.00	0.0012	-0.000
0.0100	0.0200	12	2,551	17.4%	0.00	0.0012	-0.004	323	28.00	31.84			28.3%	-1.00	0.0011	0.000
0	0.0200	1	368	17.2%	0.00	0.0011	-0.004	324	29.00	32.84		2	29.1%	-1.00	0.0010	0.000
0	0.0200	68	25.4K	17.7%	0.00	0.0010	-0.003	325	30.00	33.84			29.8%	-1.00	0.0009	0.000
0	0.0200		36	18.2%	0.00	0.0009	-0.003	326	31.00	34.84			30.5%	-1.00	0.0008	0.000
0	0.0200		25	18.7%	0.00	0.0008	-0.003	327	31.98	35.83			31.0%	-1.00	0.0007	0.000
0	0.0200			19.1%	0.00	0.0008	-0.003	328	32.99	36.83			31.8%	-1.00	0.0007	0.000
0	0.0200	4	47	19.6%	0.00	0.0007	-0.003	329	33.99	37.70			31.4%	-1.00	0.0006	0.000
0	0.0200	17	14.8K	20.1%	0.00	0.0006	-0.002	330	34.99	38.83		147	33.2%	-1.00	0.0006	0.000
0	0.0200		74	20.5%	0.00	0.0006	-0.002	331	35.99	39.83			33.9%	-1.00	0.0005	0.000
0	0.0200			21.0%	0.00	0.0005	-0.002	332	36.99	40.83			34.6%	-1.00	0.0005	0.000
0	0.0200			21.5%	0.00	0.0005	-0.002	333	37.98	41.70			34.1%	-1.00	0.0004	0.000
0	0.0200	4		21.9%	0.00	0.0004	-0.002	334	38.98	42.70			34.8%	-1.00	0.0004	0.000
0	0.0200	17	1,544	22.4%	0.00	0.0004	-0.002	335	39.98	43.82			36.5%	-1.00	0.0004	0.000
0	0.0200			22.8%	0.00	0.0004	-0.002	336	40.98	44.82			37.2%	-1.00	0.0003	0.000
0	0.0200			23.3%	0.00	0.0004	-0.002	337	41.98	45.82			37.9%	-1.00	0.0003	0.000
0	0.0200			23.7%	0.00	0.0003	-0.002	338	42.98	46.82			38.6%	-1.00	0.0003	0.000
0	0.0100			22.8%	0.00	0.0003	-0.002	339	43.98	47.81			39.1%	-1.00	0.0003	0.000
0	0.0100	4	7,856	23.2%	0.00	0.0003	-0.001	340	44.98	48.81			39.8%	-1.00	0.0002	0.000
0	0.0100		1,789	25.3%	0.00	0.0002	-0.001	345	49.97	53.81			43.0%	-1.00	0.0002	0.000
0	0.0100		4,931	27.3%	0.00	0.0001	-0.001	350	54.96	58.80			46.0%	-1.00	0.0001	0.000
0	0.0100		966	29.3%	0.00	0.0001	-0.001	355	59.95	63.79			48.9%	-1.00	0.0001	0.000
0	0.0100		1,430	31.3%	0.00	0.0001	-0.001	360	64.94	68.78			51.8%	-1.00	0.0001	0.000
0	0.0100		1,354	33.2%	0.00	0.0001	-0.001	365	69.94	73.78			54.8%	-1.00	0.0000	0.000
0	0.0200		1,481	37.1%	0.00	0.0000	-0.000	370	74.93	78.77			57.5%	-1.00	0.0000	0.000
0	0.0200		5,127	39.1%	0.00	0.0000	-0.000	375	79.92	83.76		1	60.2%	-1.00	0.0000	0.000
0	0.0200			41.0%	0.00	0.0000	-0.000	380	84.91	88.76		7	62.9%	-1.00	0.0000	0.000
0	0.0100			40.6%	0.00	0.0000	-0.000	385	89.91	93.75			65.5%	-1.00	0.0000	0.000
0	0.0100			42.3%	0.00	0.0000	-0.000	390	94.90	98.74			68.0%	-1.00	0.0000	0.000
0	0.0100		1	44.1%	0.00	0.0000	-0.000	395	99.90	103.73			70.6%	-1.00	0.0000	0.000

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

IWM цепочка опционов iShares Russell 2000 ETF

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика