IWM 옵션 체인 iShares Russell 2000 ETF

만기 Cboe delayed options data · 기준일 15:03 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±3.3% (284.30–303.74) · ATM IV 16.6% · P/C 미결제약정 0.90

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
142.21	145.88				1.00	0.0000	0.000	150	0	0.0100			82.6%	-0.00	0.0000	-0.002
137.26	140.85				1.00	0.0000	0.000	155	0	0.0100			78.8%	-0.00	0.0000	-0.002
132.22	136.00				1.00	0.0000	0.000	160	0	0.0100			75.1%	-0.00	0.0000	-0.002
127.22	130.99				1.00	0.0000	0.000	165	0	0.0100			71.5%	-0.00	0.0000	-0.002
122.23	125.69				1.00	0.0000	0.000	170	0	0.0100			68.0%	-0.00	0.0000	-0.002
117.23	120.69				1.00	0.0000	0.000	175	0	0.0200			68.1%	-0.00	0.0000	-0.003
112.24	115.80				1.00	0.0000	0.000	180	0	0.0200			64.6%	-0.00	0.0001	-0.003
107.25	110.69				1.00	0.0000	0.000	185	0	0.0200			61.3%	-0.00	0.0001	-0.003
102.25	105.90				1.00	0.0000	0.000	190	0.0100	0.0200	1	1	60.0%	-0.00	0.0001	-0.004
97.26	100.73				1.00	0.0000	0.000	195	0.0100	0.0300			58.1%	-0.00	0.0001	-0.004
92.27	95.76				1.00	0.0001	0.000	200	0.0100	0.0300		33	54.7%	-0.00	0.0002	-0.005
87.27	90.76		1		1.00	0.0001	0.000	205	0.0200	0.0400		4	53.5%	-0.00	0.0002	-0.006
82.28	85.96				1.00	0.0001	0.000	210	0.0300	0.0400		13	51.0%	-0.00	0.0003	-0.007
77.29	80.76				1.00	0.0002	0.000	215	0.0400	0.0500		7	49.0%	-0.00	0.0003	-0.008
72.30	75.80				1.00	0.0003	0.000	220	0.0400	0.0600		1	46.3%	-0.01	0.0004	-0.010
67.31	71.08				1.00	0.0004	0.000	225	0.0600	0.0700		3	44.3%	-0.01	0.0006	-0.012
62.32	65.98		7		1.00	0.0005	0.000	230	0.0700	0.0900		37	42.1%	-0.01	0.0007	-0.014
57.33	60.97		5		0.99	0.0006	0.000	235	0.0900	0.1000	3	25	39.6%	-0.01	0.0009	-0.016
52.35	55.83		1		0.99	0.0009	0.000	240	0.1100	0.1300		89	37.4%	-0.01	0.0012	-0.019
47.37	50.83		2		0.99	0.0012	0.000	245	0.1400	0.1500		357	35.0%	-0.02	0.0016	-0.022
42.39	46.18		5		0.99	0.0017	0.000	250	0.1700	0.1900		66	32.7%	-0.02	0.0021	-0.025
41.40	44.88		1		0.99	0.0018	-0.001	251	0.1800	0.2000		97	32.2%	-0.02	0.0022	-0.026
40.41	44.08		52		0.98	0.0019	-0.002	252	0.1900	0.2000		632	31.7%	-0.02	0.0024	-0.027
39.41	42.90		1		0.98	0.0020	-0.003	253	0.2000	0.2100		7	31.2%	-0.02	0.0025	-0.028
38.42	42.08		1		0.98	0.0022	-0.005	254	0.2100	0.2200		2	30.8%	-0.03	0.0027	-0.029
37.43	41.21		3		0.98	0.0024	-0.006	255	0.2200	0.2400		78	30.4%	-0.03	0.0029	-0.030
36.44	40.04		1		0.98	0.0025	-0.008	256	0.2300	0.2500		94	29.9%	-0.03	0.0031	-0.031
35.45	38.97		1		0.98	0.0027	-0.009	257	0.2400	0.2600		1	29.4%	-0.03	0.0032	-0.032
34.46	38.07		1		0.98	0.0029	-0.011	258	0.2600	0.2800		6	29.1%	-0.03	0.0035	-0.033
33.47	37.24		1		0.98	0.0032	-0.013	259	0.2700	0.2900		9	28.5%	-0.03	0.0037	-0.034
32.48	35.99		1		0.97	0.0034	-0.015	260	0.2900	0.3100		111	28.2%	-0.04	0.0040	-0.035
31.50	35.28		2		0.97	0.0037	-0.017	261	0.3100	0.3300		83	27.8%	-0.04	0.0042	-0.037
30.51	34.15		3		0.97	0.0040	-0.018	262	0.3300	0.3500	97	82	27.3%	-0.04	0.0045	-0.038
29.53	33.15		2		0.97	0.0043	-0.021	263	0.3400	0.3700	347	127	26.9%	-0.04	0.0048	-0.040
28.56	32.33		7	22.8%	0.96	0.0046	-0.023	264	0.3700	0.3900		23	26.4%	-0.05	0.0052	-0.042
27.56	31.04		15		0.96	0.0050	-0.025	265	0.3900	0.4200	1	577	26.0%	-0.05	0.0056	-0.043
26.59	30.37		13	21.4%	0.96	0.0054	-0.028	266	0.4200	0.4500		52	25.6%	-0.06	0.0060	-0.045
25.61	29.12		22		0.95	0.0059	-0.031	267	0.4500	0.4800		23	25.2%	-0.06	0.0065	-0.047
24.64	28.29		5	19.6%	0.95	0.0064	-0.034	268	0.4900	0.5200		190	24.9%	-0.06	0.0070	-0.049
23.67	27.45		44	21.4%	0.95	0.0070	-0.037	269	0.5200	0.5600		108	24.5%	-0.07	0.0075	-0.052
22.70	26.30		14	19.3%	0.94	0.0076	-0.040	270	0.5700	0.6000	1	250	24.1%	-0.07	0.0081	-0.054
21.74	25.39		3	20.1%	0.94	0.0082	-0.043	271	0.6100	0.6500	213	66	23.8%	-0.08	0.0087	-0.057
20.80	24.52		2	21.4%	0.93	0.0090	-0.047	272	0.6700	0.7000	5	80	23.4%	-0.09	0.0094	-0.059
21.36	23.29		6	26.8%	0.92	0.0097	-0.050	273	0.7200	0.7600	1	302	23.1%	-0.09	0.0101	-0.062
20.41	22.37		19	26.3%	0.91	0.0106	-0.054	274	0.7900	0.8200	5	129	22.7%	-0.10	0.0109	-0.065
19.46	21.56		21	26.2%	0.91	0.0115	-0.058	275	0.8600	0.8900		2,709	22.4%	-0.11	0.0117	-0.068
18.53	20.61		16	25.6%	0.90	0.0124	-0.062	276	0.9300	0.9800	202	80	22.0%	-0.12	0.0126	-0.071
17.60	19.69		101	25.1%	0.89	0.0135	-0.066	277	1.02	1.06		1,141	21.7%	-0.13	0.0136	-0.075
16.68	18.70		122	24.4%	0.88	0.0146	-0.070	278	1.11	1.16	9	468	21.4%	-0.14	0.0146	-0.078
15.78	16.33		109	19.3%	0.86	0.0157	-0.075	279	1.22	1.26	6	230	21.1%	-0.15	0.0157	-0.081
14.88	16.85		144	23.3%	0.85	0.0169	-0.079	280	1.34	1.38	5	2,407	20.8%	-0.17	0.0168	-0.084
14.01	15.97		103	22.9%	0.84	0.0182	-0.083	281	1.46	1.51		193	20.5%	-0.18	0.0180	-0.088
13.13	13.69		12	18.7%	0.82	0.0195	-0.087	282	1.61	1.66	14	331	20.1%	-0.20	0.0192	-0.091
12.28	12.85		38	18.5%	0.80	0.0209	-0.091	283	1.76	1.81	8	1,261	19.8%	-0.22	0.0206	-0.094
11.44	12.01		38	18.3%	0.78	0.0223	-0.095	284	1.93	1.98	7	4,175	19.5%	-0.23	0.0219	-0.098
10.74	11.19	6	272	18.4%	0.76	0.0237	-0.099	285	2.12	2.18	31	4,502	19.2%	-0.25	0.0232	-0.101
9.81	10.39		13	17.8%	0.74	0.0252	-0.102	286	2.33	2.39	190	1,186	18.9%	-0.28	0.0246	-0.103
9.23	9.61	21	59	18.0%	0.72	0.0266	-0.105	287	2.56	2.61	155	488	18.6%	-0.30	0.0260	-0.106
8.97	9.22		4	18.1%	0.71	0.0273	-0.107	287.5	2.68	2.73	1	208	18.4%	-0.31	0.0267	-0.107
8.60	8.85		55	18.0%	0.69	0.0280	-0.108	288	2.81	2.87	67	264	18.3%	-0.32	0.0274	-0.108
7.89	8.11		15	17.8%	0.67	0.0293	-0.110	289	3.09	3.14	13	804	18.0%	-0.35	0.0287	-0.110
7.20	7.39		360	17.6%	0.64	0.0306	-0.111	290	3.39	3.44	20	2,531	17.7%	-0.38	0.0300	-0.111
6.53	6.70		41	17.3%	0.61	0.0317	-0.112	291	3.72	3.77	1	299	17.4%	-0.41	0.0312	-0.112
5.90	6.05	1	101	17.1%	0.58	0.0327	-0.112	292	4.08	4.14	67	206	17.2%	-0.44	0.0322	-0.112
5.59	5.73	1	230	16.9%	0.56	0.0331	-0.112	292.5	4.27	4.33	38	133	17.0%	-0.45	0.0327	-0.111
5.29	5.44	10	267	16.8%	0.55	0.0335	-0.112	293	4.48	4.53	37	263	16.9%	-0.47	0.0331	-0.111
4.75	4.83	9	457	16.6%	0.51	0.0341	-0.111	294	4.89	4.97	58	502	16.7%	-0.50	0.0338	-0.110
4.20	4.28	19	398	16.4%	0.48	0.0344	-0.109	295	5.36	5.44	1	307	16.4%	-0.54	0.0343	-0.108
3.70	3.78	33	77	16.1%	0.44	0.0345	-0.106	296	5.85	5.99	1	93	16.2%	-0.57	0.0344	-0.105
3.23	3.31	20	170	16.0%	0.41	0.0343	-0.102	297	6.39	6.54	9	260	16.0%	-0.61	0.0343	-0.101
3.01	3.07	40	97	15.8%	0.39	0.0341	-0.100	297.5	6.67	6.83		123	15.9%	-0.63	0.0341	-0.099
2.81	2.86	8	204	15.7%	0.37	0.0338	-0.098	298	6.96	7.13	25	361	15.8%	-0.64	0.0338	-0.097
2.42	2.48	22	398	15.6%	0.34	0.0329	-0.093	299	7.58	7.76	1	115	15.6%	-0.68	0.0331	-0.092
2.06	2.12	11	523	15.4%	0.30	0.0318	-0.088	300	8.12	8.45	2	414	15.2%	-0.71	0.0320	-0.086
1.74	1.80	63	336	15.2%	0.27	0.0304	-0.082	301	8.84	9.14		59	15.1%	-0.75	0.0306	-0.080
1.46	1.52	88	115	15.0%	0.24	0.0288	-0.076	302	9.56	9.87	2	72	14.9%	-0.78	0.0289	-0.073
1.34	1.39	18	142	14.9%	0.23	0.0279	-0.073	302.5	9.98	10.25		25	14.9%	-0.79	0.0279	-0.069
1.21	1.27	5	264	14.8%	0.21	0.0270	-0.070	303	10.33	10.64		46	14.7%	-0.81	0.0269	-0.065
1.00	1.05	9	524	14.7%	0.18	0.0250	-0.063	304	11.18	11.44		48	14.7%	-0.84	0.0248	-0.058
0.8200	0.8600	13	497	14.5%	0.16	0.0229	-0.057	305	11.73	12.28		82	13.5%	-0.86	0.0225	-0.051
0.6600	0.7000	16	308	14.4%	0.13	0.0207	-0.050	306	12.59	14.18	1	8	16.8%	-0.88	0.0202	-0.043
0.5300	0.5700	21	329	14.3%	0.11	0.0186	-0.044	307	13.50	14.01		7	12.9%	-0.90	0.0178	-0.036
0.4700	0.5100		188	14.2%	0.10	0.0175	-0.041	307.5	13.98	14.46		5	12.9%	-0.91	0.0167	-0.033
0.4300	0.4600	156	386	14.2%	0.10	0.0164	-0.038	308	14.39	16.67		3	19.6%	-0.92	0.0155	-0.029
0.3400	0.3700		118	14.1%	0.08	0.0144	-0.033	309	13.86	17.59			14.4%	-0.94	0.0133	-0.023
0.2700	0.3000	34	750	14.1%	0.07	0.0125	-0.028	310	14.76	18.53		12	14.1%	-0.95	0.0113	-0.018
0.2100	0.2400	2	802	14.0%	0.05	0.0108	-0.024	311	15.95	19.48			15.7%	-0.96	0.0095	-0.013
0.1700	0.1900	144	369	14.0%	0.04	0.0092	-0.020	312	16.95	20.45		1	16.1%	-0.97	0.0079	-0.009
0.1500	0.1700		37	14.0%	0.04	0.0085	-0.019	312.5	17.29	20.93			15.3%	-0.97	0.0071	-0.007
0.1300	0.1500	2	96	14.0%	0.04	0.0078	-0.017	313	17.78	21.42		8	15.3%	-0.97	0.0065	-0.005
0.1000	0.1200		159	14.0%	0.03	0.0066	-0.015	314	18.78	22.40		3	15.8%	-0.98	0.0053	-0.002
0.0800	0.1000	3	2,832	14.1%	0.02	0.0056	-0.013	315	19.95	23.38		99	16.8%	-0.98	0.0044	0.000
0.0700	0.0800		135	14.2%	0.02	0.0048	-0.011	316	20.95	24.37			18.3%	-0.99	0.0036	0.000
0.0500	0.0700		115	14.3%	0.02	0.0041	-0.009	317	21.78	25.36		3	17.3%	-0.99	0.0029	0.000
0.0400	0.0600		363	14.4%	0.01	0.0035	-0.008	318	22.94	26.35			19.3%	-0.99	0.0024	0.000
0.0300	0.0500	3	58	14.5%	0.01	0.0030	-0.007	319	23.94	27.35			19.8%	-0.99	0.0020	0.000
0.0300	0.0400	1	9,188	14.7%	0.01	0.0026	-0.006	320	24.87	28.34			19.8%	-0.99	0.0017	0.000
0.0200	0.0400		64	14.9%	0.01	0.0022	-0.005	321	25.87	29.34			20.4%	-1.00	0.0014	0.000
0.0200	0.0300		9,081	15.0%	0.01	0.0020	-0.005	322	26.87	30.29			19.5%	-1.00	0.0012	0.000
0.0100	0.0300		261	15.1%	0.01	0.0017	-0.004	323	27.90	31.33			21.8%	-1.00	0.0010	0.000
0.0100	0.0300		40	15.6%	0.01	0.0015	-0.004	324	28.70	32.33			19.9%	-1.00	0.0009	0.000
0.0100	0.0300	1	42	16.0%	0.01	0.0014	-0.004	325	29.87	33.33			21.1%	-1.00	0.0008	0.000
0.0100	0.0200		21	15.9%	0.01	0.0012	-0.003	326	30.87	34.33		2	21.6%	-1.00	0.0007	0.000
0.0100	0.0200		7	16.3%	0.00	0.0011	-0.003	327	31.87	35.33			22.2%	-1.00	0.0006	0.000
0.0100	0.0200		13	16.8%	0.00	0.0010	-0.003	328	32.74	36.33			20.1%	-1.00	0.0006	0.000
0.0100	0.0200		6	17.2%	0.00	0.0009	-0.003	329	33.81	37.32			24.1%	-1.00	0.0005	0.000
0.0100	0.0200		102	17.6%	0.00	0.0008	-0.003	330	34.83	38.32		2	24.9%	-1.00	0.0004	0.000
0	0.0200		10	17.3%	0.00	0.0008	-0.002	331	35.83	39.32			25.5%	-1.00	0.0004	0.000
0	0.0200		4	17.7%	0.00	0.0007	-0.002	332	36.54	40.32				-1.00	0.0004	0.000
0	0.0200		6	18.1%	0.00	0.0006	-0.002	333	37.54	41.32				-1.00	0.0003	0.000
0	0.0200		5	18.5%	0.00	0.0006	-0.002	334	38.83	42.32			25.2%	-1.00	0.0003	0.000
0	0.0200		46	18.9%	0.00	0.0005	-0.002	335	39.87	43.32			26.4%	-1.00	0.0003	0.000
0	0.0200		120	19.2%	0.00	0.0005	-0.002	336	40.81	44.31			27.8%	-1.00	0.0002	0.000
0	0.0200		20	19.6%	0.00	0.0005	-0.002	337	41.81	45.31			28.4%	-1.00	0.0002	0.000
0	0.0200			20.0%	0.00	0.0004	-0.002	338	42.81	46.31			28.9%	-1.00	0.0002	0.000
0	0.0200		4	20.8%	0.00	0.0004	-0.002	340	44.81	48.31			30.0%	-1.00	0.0002	0.000
0	0.0100		45	21.3%	0.00	0.0002	-0.001	345	49.74	53.25			28.3%	-1.00	0.0001	0.000
0	0.0100		2	23.1%	0.00	0.0002	-0.001	350	54.80	58.29			34.7%	-1.00	0.0001	0.000
0	0.0100			24.8%	0.00	0.0001	-0.001	355	59.63	63.24				-1.00	0.0000	0.000
0	0.0100		669	26.4%	0.00	0.0001	-0.001	360	64.50	68.23				-1.00	0.0000	0.000
0	0.0100		201	28.1%	0.00	0.0001	-0.000	365	69.50	73.23				-1.00	0.0000	0.000
0	0.0100			29.7%	0.00	0.0000	-0.000	370	74.76	78.22			40.4%	-1.00	0.0000	0.000
0	0.0100			31.2%	0.00	0.0000	-0.000	375	79.70	83.26			44.4%	-1.00	0.0000	0.000
0	0.0100			32.8%	0.00	0.0000	-0.000	380	84.51	88.26				-1.00	0.0000	0.000
0	0.0100			34.3%	0.00	0.0000	-0.000	385	89.56	93.20				-1.00	0.0000	0.000
0	0.0100			35.8%	0.00	0.0000	-0.000	390	94.47	98.24			38.0%	-1.00	0.0000	0.000
0	0.0100			37.3%	0.00	0.0000	-0.000	395	99.58	103.19			35.4%	-1.00	0.0000	0.000
0	0.0100			38.7%	0.00	0.0000	-0.000	400	104.75	108.23			56.1%	-1.00	0.0000	0.000

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Sep 25, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

IWM 옵션 체인 iShares Russell 2000 ETF

변동성 스마일 — Sep 25, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지