IWM rantai opsi iShares Russell 2000 ETF

Expirasi Cboe delayed options data · per 21:04 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±4.7% (258.58–284.07) · ATM IV 19.7% · P/C open interest 2.55

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
131.47	131.90		1	86.3%	1.00	0.0001	0.000	140	0.0100	0.0300		38	76.5%	-0.00	0.0001	-0.004
126.50	126.92			82.5%	1.00	0.0001	0.000	145	0.0200	0.0400		202	75.4%	-0.00	0.0001	-0.004
121.52	121.95		10	78.7%	1.00	0.0001	0.000	150	0.0300	0.0400		66	72.7%	-0.00	0.0001	-0.005
116.55	116.98		1	75.6%	1.00	0.0001	0.000	155	0.0400	0.0500		40	70.7%	-0.00	0.0001	-0.006
111.58	112.01			72.4%	1.00	0.0002	0.000	160	0.0500	0.0600	4	1,072	68.4%	-0.00	0.0002	-0.008
106.61	107.04		1	69.3%	1.00	0.0002	0.000	165	0.0600	0.0700	1	1,025	65.9%	-0.00	0.0002	-0.009
101.64	102.07			66.1%	0.99	0.0003	0.000	170	0.0700	0.0900		591	63.7%	-0.00	0.0003	-0.010
96.68	97.10			63.3%	0.99	0.0003	-0.000	175	0.0900	0.1000	2,200	1,665	61.3%	-0.01	0.0003	-0.012
91.71	92.14		1	60.4%	0.99	0.0004	-0.003	180	0.1000	0.1200		1,344	58.8%	-0.01	0.0004	-0.014
86.75	87.18			57.8%	0.99	0.0005	-0.005	185	0.1200	0.1400		838	56.4%	-0.01	0.0005	-0.015
81.79	82.22		15	55.0%	0.99	0.0006	-0.007	190	0.1500	0.1600		567	54.1%	-0.01	0.0006	-0.017
80.80	81.23		12	54.5%	0.99	0.0006	-0.008	191	0.1500	0.1600		666	53.4%	-0.01	0.0006	-0.018
79.81	80.24		223	54.0%	0.99	0.0007	-0.009	192	0.1500	0.1700		412	53.0%	-0.01	0.0007	-0.018
78.82	79.24		397	53.4%	0.99	0.0007	-0.009	193	0.1600	0.1700		319	52.5%	-0.01	0.0007	-0.018
77.83	78.25		32	52.9%	0.99	0.0007	-0.009	194	0.1600	0.1800		369	52.0%	-0.01	0.0007	-0.019
76.84	77.26		18	52.2%	0.99	0.0008	-0.010	195	0.1700	0.1800		633	51.5%	-0.01	0.0008	-0.019
75.84	76.27		7	51.7%	0.99	0.0008	-0.011	196	0.1700	0.1900		346	51.0%	-0.01	0.0008	-0.020
74.85	75.28		13	51.2%	0.99	0.0008	-0.011	197	0.1800	0.2000	1	1,270	50.7%	-0.01	0.0008	-0.020
73.86	74.29		5	50.7%	0.99	0.0008	-0.012	198	0.1900	0.2000		9,001	50.2%	-0.01	0.0008	-0.021
72.87	73.30		10	50.2%	0.99	0.0009	-0.012	199	0.1900	0.2100		221	49.6%	-0.01	0.0009	-0.021
71.88	72.31		43	49.6%	0.98	0.0009	-0.013	200	0.2000	0.2100		11.8K	49.1%	-0.01	0.0009	-0.021
66.94	67.36		12	47.1%	0.98	0.0011	-0.016	205	0.2300	0.2400		425	46.6%	-0.02	0.0011	-0.024
61.99	62.42	3	51	44.5%	0.98	0.0014	-0.019	210	0.2600	0.2800	3	4,226	44.1%	-0.02	0.0014	-0.026
57.08	57.49		8	42.3%	0.97	0.0017	-0.022	215	0.3100	0.3200	1	1,320	41.6%	-0.02	0.0017	-0.029
52.13	52.57		56	39.6%	0.97	0.0021	-0.026	220	0.3600	0.3800	1,062	13.5K	39.2%	-0.03	0.0022	-0.032
47.23	47.66		1,022	37.2%	0.96	0.0027	-0.030	225	0.4300	0.4400	90	2,622	36.8%	-0.04	0.0027	-0.036
42.34	42.77		28	34.8%	0.95	0.0034	-0.035	230	0.5100	0.5400	42	6,037	34.5%	-0.05	0.0034	-0.041
37.45	37.91		173	32.4%	0.94	0.0044	-0.041	235	0.6300	0.6600	42	14.0K	32.2%	-0.06	0.0044	-0.046
32.77	33.09		188	30.8%	0.93	0.0058	-0.048	240	0.8000	0.8200	249	23.0K	30.1%	-0.07	0.0058	-0.052
31.82	32.14			30.3%	0.92	0.0061	-0.049	241	0.8400	0.8700	14	450	29.7%	-0.08	0.0061	-0.053
30.87	31.19			29.9%	0.92	0.0064	-0.051	242	0.8800	0.9100	50	462	29.2%	-0.08	0.0065	-0.055
29.92	30.24			29.5%	0.91	0.0068	-0.053	243	0.9300	0.9600	80	540	28.9%	-0.09	0.0068	-0.057
28.98	29.29	1		28.3%	0.91	0.0072	-0.054	244	0.9800	1.00	111	388	28.4%	-0.09	0.0072	-0.058
28.04	28.18	1	217	28.0%	0.90	0.0076	-0.056	245	1.03	1.06	496	7,956	28.0%	-0.10	0.0076	-0.060
27.10	27.41	3		27.6%	0.90	0.0080	-0.058	246	1.09	1.12	76	842	27.6%	-0.10	0.0081	-0.061
26.17	26.31		2	27.2%	0.89	0.0084	-0.060	247	1.15	1.19	131	2,020	27.3%	-0.11	0.0085	-0.063
25.24	25.38		27	26.8%	0.88	0.0089	-0.061	248	1.22	1.26	67	888	26.9%	-0.12	0.0090	-0.065
24.32	24.46		13	26.5%	0.88	0.0094	-0.063	249	1.30	1.33	258	3,677	26.5%	-0.12	0.0095	-0.067
23.40	23.54	2	4,059	26.1%	0.87	0.0100	-0.065	250	1.37	1.41	2,473	63.1K	26.1%	-0.13	0.0101	-0.069
22.49	22.63		28	25.7%	0.86	0.0105	-0.067	251	1.46	1.50	278	2,465	25.8%	-0.14	0.0106	-0.071
21.59	21.72		36	25.4%	0.85	0.0111	-0.070	252	1.55	1.59	221	1,428	25.4%	-0.15	0.0113	-0.073
20.69	20.83		52	25.0%	0.85	0.0118	-0.072	253	1.65	1.69	659	7,961	25.0%	-0.16	0.0119	-0.075
19.81	19.94		40	24.7%	0.84	0.0124	-0.074	254	1.76	1.80	276	2,221	24.7%	-0.17	0.0126	-0.077
18.93	19.09	19	186	24.3%	0.82	0.0131	-0.076	255	1.88	1.92	3,141	47.9K	24.3%	-0.18	0.0133	-0.079
18.06	18.19	2	170	24.0%	0.81	0.0138	-0.078	256	2.01	2.05	294	2,976	24.0%	-0.19	0.0140	-0.081
17.20	17.36	5	136	23.7%	0.80	0.0146	-0.080	257	2.15	2.19	43.4K	44.9K	23.7%	-0.20	0.0148	-0.083
16.35	16.48	3	204	23.3%	0.79	0.0153	-0.082	258	2.29	2.34	45.8K	32.3K	23.3%	-0.21	0.0156	-0.085
15.52	15.64	16	235	23.0%	0.78	0.0161	-0.084	259	2.46	2.50	25.3K	19.3K	23.0%	-0.23	0.0164	-0.087
14.71	14.81	8	814	22.7%	0.76	0.0169	-0.086	260	2.63	2.68	2,938	92.9K	22.7%	-0.24	0.0172	-0.089
13.90	14.00	2	153	22.4%	0.75	0.0177	-0.088	261	2.82	2.87	127	25.9K	22.4%	-0.26	0.0180	-0.091
13.11	13.20	2	55	22.1%	0.73	0.0186	-0.090	262	3.03	3.08	749	45.7K	22.1%	-0.27	0.0188	-0.093
12.32	12.43	21	114	21.8%	0.71	0.0194	-0.092	263	3.25	3.31	175	44.0K	21.8%	-0.29	0.0197	-0.095
11.58	11.67	3	112	21.5%	0.69	0.0202	-0.093	264	3.49	3.55	2,234	40.8K	21.5%	-0.31	0.0206	-0.096
10.84	10.93	38	888	21.2%	0.67	0.0210	-0.095	265	3.75	3.81	936	120.5K	21.2%	-0.33	0.0214	-0.098
10.11	10.20	16	322	20.9%	0.65	0.0218	-0.096	266	4.03	4.10	291	10.9K	21.0%	-0.35	0.0222	-0.099
9.43	9.51	104	326	20.7%	0.63	0.0225	-0.097	267	4.34	4.40	1,294	25.1K	20.7%	-0.37	0.0230	-0.100
8.75	8.84	3	316	20.4%	0.61	0.0232	-0.098	268	4.66	4.73	338	34.9K	20.5%	-0.39	0.0237	-0.100
8.10	8.23	29	353	20.2%	0.59	0.0238	-0.098	269	5.01	5.08	426	22.1K	20.2%	-0.42	0.0244	-0.101
7.48	7.56	621	3,746	20.0%	0.57	0.0244	-0.098	270	5.39	5.46	3,382	145.0K	20.0%	-0.44	0.0250	-0.101
6.88	6.96	590	5,153	19.7%	0.54	0.0249	-0.098	271	5.79	5.86	1,385	5,279	19.7%	-0.47	0.0256	-0.101
6.32	6.38	1,368	10.9K	19.5%	0.52	0.0253	-0.097	272	6.22	6.30	600	5,748	19.5%	-0.49	0.0260	-0.100
5.76	5.83	208	590	19.3%	0.49	0.0256	-0.097	273	6.68	6.76	690	3,217	19.3%	-0.52	0.0264	-0.100
5.25	5.32	836	1,153	19.1%	0.46	0.0258	-0.095	274	7.14	7.26	79	1,268	19.1%	-0.55	0.0267	-0.098
4.77	4.83	1,226	4,700	18.9%	0.44	0.0258	-0.093	275	7.67	7.80	301	54.9K	18.9%	-0.57	0.0268	-0.097
4.31	4.37	638	1,573	18.8%	0.41	0.0257	-0.091	276	8.21	8.33	18	2,827	18.7%	-0.60	0.0268	-0.095
3.89	3.94	1,243	819	18.6%	0.39	0.0255	-0.089	277	8.79	8.92	21	6,823	18.5%	-0.63	0.0267	-0.092
3.49	3.54	1,289	1,936	18.4%	0.36	0.0252	-0.086	278	9.41	9.57	14	1,516	18.4%	-0.66	0.0265	-0.090
3.12	3.17	1,654	2,165	18.3%	0.33	0.0247	-0.083	279	10.05	10.19	8	2,136	18.2%	-0.68	0.0261	-0.087
2.78	2.83	4,874	14.2K	18.1%	0.31	0.0241	-0.080	280	10.72	10.89	525	37.0K	18.0%	-0.71	0.0256	-0.084
2.46	2.51	946	3,498	18.0%	0.28	0.0234	-0.076	281	11.43	11.60	3	1,623	18.0%	-0.74	0.0250	-0.080
2.18	2.22	397	1,921	17.9%	0.26	0.0226	-0.072	282	12.16	12.33	1	724	17.8%	-0.76	0.0243	-0.077
1.92	1.96	975	3,672	17.8%	0.24	0.0216	-0.069	283	12.92	13.06	2	1,899	17.8%	-0.79	0.0234	-0.073
1.68	1.72	2,852	11.1K	17.6%	0.22	0.0207	-0.065	284	13.68	13.88		200	17.6%	-0.81	0.0226	-0.069
1.47	1.51	3,362	33.4K	17.5%	0.20	0.0196	-0.060	285	14.52	14.66	720	24.2K	17.5%	-0.83	0.0216	-0.065
1.28	1.32	983	2,918	17.5%	0.18	0.0184	-0.056	286	15.35	15.66	6	414	17.4%	-0.85	0.0207	-0.061
1.11	1.14	573	20.3K	17.4%	0.16	0.0173	-0.052	287	16.04	16.53	4	165	17.4%	-0.87	0.0196	-0.057
0.9600	0.9900	992	2,418	17.3%	0.14	0.0161	-0.048	288	17.08	17.24	10	196	17.2%	-0.89	0.0186	-0.054
0.8300	0.8600	771	1,860	17.2%	0.13	0.0150	-0.044	289	17.98	18.14	2	47	17.1%	-0.91	0.0174	-0.050
0.7100	0.7400	3,700	43.6K	17.2%	0.11	0.0138	-0.041	290	18.73	19.23	277	19.3K	17.0%	-0.93	0.0160	-0.046
0.6100	0.6400	197	2,266	17.2%	0.10	0.0126	-0.037	291	19.67	20.14	6	149	16.8%	-0.94	0.0158	-0.044
0.5200	0.5500	448	10.6K	17.1%	0.09	0.0116	-0.034	292	20.62	21.04	3	102	15.6%	-0.96	0.0150	-0.039
0.4500	0.4700	427	2,135	17.1%	0.08	0.0105	-0.030	293	21.59	22.08		174	16.4%	-0.97	0.0126	-0.034
0.3900	0.4100	278	10.2K	17.1%	0.07	0.0096	-0.028	294	22.58	23.02	4	37		-0.98	0.0098	-0.033
0.3300	0.3500	1,978	33.5K	17.1%	0.06	0.0086	-0.025	295	23.58	24.04		235		-0.99	0.0074	-0.030
0.2800	0.3000	117	10.2K	17.1%	0.05	0.0078	-0.022	296	24.58	25.04				-0.99	0.0043	-0.028
0.2400	0.2600	66	1,937	17.1%	0.05	0.0070	-0.020	297	25.58	26.02				-1.00	0.0018	-0.028
0.2100	0.2200	73	10.7K	17.2%	0.04	0.0063	-0.018	298	26.58	27.04				-1.00	0.0001	-0.028
0.1700	0.1900	43	3,904	17.1%	0.04	0.0056	-0.016	299	27.59	28.03		1		-1.00	0.0000	-0.028
0.1500	0.1700	598	23.4K	17.4%	0.03	0.0050	-0.015	300	28.59	29.00	127	75		-1.00	0.0000	-0.028
0.1300	0.1400	1	550	17.3%	0.03	0.0045	-0.013	301	29.59	30.03				-1.00	0.0000	-0.028
0.1100	0.1300	38	3,128	17.4%	0.02	0.0040	-0.012	302	30.59	31.03				-1.00	0.0000	-0.028
0.0900	0.1100	3	1,074	17.4%	0.02	0.0036	-0.011	303	31.60	32.02				-1.00	0.0000	-0.028
0.0800	0.1000	25	768	17.6%	0.02	0.0032	-0.009	304	32.60	33.02		1		-1.00	0.0000	-0.028
0.0700	0.0900	75	20.6K	17.8%	0.02	0.0028	-0.009	305	33.60	34.02	4	10		-1.00	0.0000	-0.028
0.0600	0.0700		703	17.7%	0.01	0.0026	-0.008	306	34.60	35.02	3			-1.00	0.0000	-0.028
0.0500	0.0700	3	582	17.9%	0.01	0.0023	-0.007	307	35.60	36.02				-1.00	0.0000	-0.028
0.0400	0.0600	1	2,811	17.9%	0.01	0.0021	-0.006	308	36.60	37.02				-1.00	0.0000	-0.028
0.0400	0.0600	4	409	18.3%	0.01	0.0018	-0.006	309	37.60	38.02				-1.00	0.0000	-0.028
0.0300	0.0500	38	19.4K	18.2%	0.01	0.0017	-0.005	310	38.60	38.99	1	1		-1.00	0.0000	-0.028
0.0300	0.0400		291	18.3%	0.01	0.0015	-0.005	311	39.60	40.02				-1.00	0.0000	-0.028
0.0300	0.0400	4	401	18.7%	0.01	0.0014	-0.005	312	40.60	41.02				-1.00	0.0000	-0.028
0.0200	0.0400		186	18.8%	0.01	0.0013	-0.004	313	41.60	42.02				-1.00	0.0000	-0.028
0.0200	0.0400		74	19.1%	0.01	0.0012	-0.004	314	42.60	43.02				-1.00	0.0000	-0.028
0.0200	0.0300	24	11.9K	19.1%	0.01	0.0011	-0.004	315	43.60	44.02				-1.00	0.0000	-0.028
0.0200	0.0300		247	19.5%	0.01	0.0010	-0.004	316	44.60	45.02				-1.00	0.0000	-0.028
0.0100	0.0300		5	19.4%	0.01	0.0009	-0.003	317	45.60	46.02				-1.00	0.0000	-0.028
0.0100	0.0300		332	19.8%	0.00	0.0008	-0.003	318	46.60	47.02				-1.00	0.0000	-0.028
0.0100	0.0300		135	20.1%	0.00	0.0008	-0.003	319	47.60	48.02				-1.00	0.0000	-0.028
0.0100	0.0200	5	6,018	19.9%	0.00	0.0007	-0.003	320	48.60	49.02	1	1		-1.00	0.0000	-0.028
0.0100	0.0200	2	10.2K	21.6%	0.00	0.0006	-0.002	325	53.60	54.02	1	1		-1.00	0.0000	-0.028
0	0.0200		2,631	22.4%	0.00	0.0004	-0.002	330	58.60	59.02	1			-1.00	0.0000	-0.028
0	0.0200		8,320	23.9%	0.00	0.0003	-0.002	335	63.60	64.02				-1.00	0.0000	-0.028
0	0.0200		5,945	25.5%	0.00	0.0003	-0.002	340	68.60	69.02				-1.00	0.0000	-0.028
0	0.0200		5,924	27.0%	0.00	0.0002	-0.002	345	73.60	74.02				-1.00	0.0000	-0.028
0	0.0100		3,972	26.9%	0.00	0.0002	-0.001	350	78.60	79.02		2		-1.00	0.0000	-0.028
0	0.0100		2,350	28.3%	0.00	0.0002	-0.001	355	83.60	84.02				-1.00	0.0000	-0.028
0	0.0100		5,631	29.6%	0.00	0.0001	-0.001	360	88.60	89.02				-1.00	0.0000	-0.028
0	0.0100		7,629	31.0%	0.00	0.0001	-0.001	365	93.60	94.02				-1.00	0.0000	-0.028
0	0.0100		1,611	32.3%	0.00	0.0001	-0.001	370	98.60	99.02				-1.00	0.0000	-0.028
0	0.0100		5,507	33.6%	0.00	0.0001	-0.001	375	103.60	104.02				-1.00	0.0000	-0.028
0	0.0100		15.7K	34.8%	0.00	0.0001	-0.001	380	108.60	109.02				-1.00	0.0000	-0.028
0	0.0100		1,433	36.1%	0.00	0.0001	-0.001	385	113.60	114.02				-1.00	0.0000	-0.028
0	0.0100		207	37.3%	0.00	0.0000	-0.001	390	118.60	119.02				-1.00	0.0000	-0.028
0	0.0100	14	273	38.5%	0.00	0.0000	-0.001	395	123.60	124.02				-1.00	0.0000	-0.028

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

IWM rantai opsi iShares Russell 2000 ETF

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif