IWM rantai opsi iShares Russell 2000 ETF

Expirasi Cboe delayed options data · per 14:03 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% (260.07–285.59) · ATM IV 19.8% · P/C open interest 2.57

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
133.09	133.49		1	84.6%	1.00	0.0001	0.000	140	0.0100	0.0300		38	78.0%	-0.00	0.0001	-0.003
128.12	128.52			79.4%	1.00	0.0001	0.000	145	0.0200	0.0300		202	75.7%	-0.00	0.0001	-0.004
123.14	123.54		10	76.9%	1.00	0.0001	0.000	150	0.0200	0.0400		66	73.1%	-0.00	0.0001	-0.005
118.17	118.57		1	73.6%	1.00	0.0001	0.000	155	0.0300	0.0500		40	71.3%	-0.00	0.0001	-0.006
113.20	113.60			70.9%	1.00	0.0002	0.000	160	0.0400	0.0600		1,076	69.2%	-0.00	0.0002	-0.007
108.23	108.62		1	68.6%	1.00	0.0002	0.000	165	0.0500	0.0700		1,026	66.8%	-0.00	0.0002	-0.009
103.26	103.66			65.3%	0.99	0.0002	0.000	170	0.0600	0.0800		591	64.2%	-0.00	0.0002	-0.010
98.29	98.70			62.8%	0.99	0.0003	0.000	175	0.0800	0.0900		3,493	62.0%	-0.01	0.0003	-0.011
93.32	93.72		1	60.2%	0.99	0.0004	-0.002	180	0.0900	0.1100		1,344	59.5%	-0.01	0.0004	-0.013
88.36	88.76			57.2%	0.99	0.0005	-0.004	185	0.1100	0.1300		838	57.3%	-0.01	0.0005	-0.015
83.40	83.79		15	54.9%	0.99	0.0006	-0.007	190	0.1300	0.1500		567	54.8%	-0.01	0.0006	-0.017
82.41	82.80		12	54.3%	0.99	0.0006	-0.007	191	0.1400	0.1500		666	54.4%	-0.01	0.0006	-0.017
81.42	81.79		223	53.6%	0.99	0.0006	-0.008	192	0.1400	0.1600		412	53.9%	-0.01	0.0006	-0.018
80.42	80.78		397	53.4%	0.99	0.0006	-0.008	193	0.1500	0.1600		319	53.4%	-0.01	0.0006	-0.018
79.43	79.84		32	53.0%	0.99	0.0007	-0.009	194	0.1500	0.1700		369	52.9%	-0.01	0.0007	-0.018
78.44	78.84		18	51.8%	0.99	0.0007	-0.009	195	0.1600	0.1700		633	52.5%	-0.01	0.0007	-0.019
77.45	77.83		7	52.9%	0.99	0.0007	-0.010	196	0.1600	0.1800		346	52.0%	-0.01	0.0007	-0.019
76.45	76.84		13	51.2%	0.99	0.0008	-0.010	197	0.1700	0.1800		1,270	51.5%	-0.01	0.0008	-0.020
75.46	75.84		5	50.7%	0.99	0.0008	-0.011	198	0.1700	0.1900		9,001	51.0%	-0.01	0.0008	-0.020
74.47	74.88		10	50.2%	0.99	0.0008	-0.011	199	0.1800	0.1900		221	50.5%	-0.01	0.0008	-0.021
73.48	73.88		43	49.8%	0.99	0.0009	-0.012	200	0.1800	0.2000		11.8K	49.9%	-0.01	0.0009	-0.021
68.53	68.94		12	47.1%	0.98	0.0011	-0.015	205	0.2100	0.2300		425	47.5%	-0.02	0.0011	-0.023
63.59	63.97		51	44.8%	0.98	0.0013	-0.018	210	0.2500	0.2600		4,226	45.0%	-0.02	0.0013	-0.026
58.65	59.02		8	43.0%	0.98	0.0016	-0.021	215	0.2900	0.3100		1,320	42.6%	-0.02	0.0016	-0.029
53.72	54.07		56	40.5%	0.97	0.0020	-0.025	220	0.3400	0.3600	4	14.5K	40.1%	-0.03	0.0020	-0.032
48.81	49.15		1,022	38.0%	0.97	0.0025	-0.029	225	0.4000	0.4200		2,692	37.7%	-0.03	0.0025	-0.035
43.90	44.26	2	28	35.7%	0.96	0.0032	-0.034	230	0.4900	0.5000	2	6,067	35.4%	-0.04	0.0032	-0.039
39.03	39.39		173	33.4%	0.95	0.0041	-0.040	235	0.5900	0.6100	4	14.0K	33.1%	-0.05	0.0041	-0.044
34.32	34.49	4	188	30.8%	0.93	0.0053	-0.046	240	0.7400	0.7600		23.3K	30.9%	-0.07	0.0053	-0.051
33.38	33.52			30.4%	0.93	0.0056	-0.048	241	0.7800	0.8000		451	30.5%	-0.07	0.0056	-0.052
32.42	32.58			30.0%	0.92	0.0059	-0.049	242	0.8200	0.8400		504	30.1%	-0.08	0.0059	-0.054
31.46	31.62			29.6%	0.92	0.0062	-0.051	243	0.8600	0.8800		581	29.7%	-0.08	0.0062	-0.055
30.51	30.67		1	29.2%	0.92	0.0066	-0.053	244	0.9100	0.9300		430	29.3%	-0.08	0.0066	-0.057
29.57	29.71	10	217	28.8%	0.91	0.0069	-0.054	245	0.9500	0.9700		8,210	28.8%	-0.09	0.0070	-0.058
28.63	28.78		3	28.4%	0.91	0.0073	-0.056	246	1.01	1.03		861	28.4%	-0.09	0.0074	-0.060
27.69	27.82		2	28.0%	0.90	0.0077	-0.058	247	1.06	1.09	6	2,061	28.0%	-0.10	0.0078	-0.062
26.75	26.85	1	27	27.6%	0.89	0.0082	-0.060	248	1.12	1.15		943	27.7%	-0.11	0.0083	-0.064
25.83	25.92		13	27.2%	0.89	0.0086	-0.062	249	1.19	1.21	2	3,907	27.3%	-0.11	0.0087	-0.065
24.91	25.00		4,061	26.9%	0.88	0.0091	-0.064	250	1.26	1.27	2	64.2K	26.9%	-0.12	0.0092	-0.067
23.99	24.08		28	26.5%	0.87	0.0097	-0.066	251	1.33	1.36		2,610	26.5%	-0.13	0.0098	-0.069
23.08	23.17		36	26.2%	0.87	0.0102	-0.068	252	1.42	1.44	4	1,446	26.1%	-0.13	0.0103	-0.071
22.17	22.27		52	25.8%	0.86	0.0108	-0.070	253	1.51	1.54		7,666	25.8%	-0.14	0.0109	-0.073
21.26	21.37		40	25.4%	0.85	0.0114	-0.072	254	1.60	1.63		2,330	25.4%	-0.15	0.0115	-0.075
20.38	20.49	5	187	25.1%	0.84	0.0120	-0.074	255	1.71	1.74	10	46.8K	25.1%	-0.16	0.0122	-0.078
19.49	19.59		170	24.8%	0.83	0.0127	-0.077	256	1.82	1.85	5	3,175	24.7%	-0.17	0.0129	-0.080
18.62	18.72	2	141	24.3%	0.82	0.0134	-0.079	257	1.94	1.97	4	30.4K	24.4%	-0.18	0.0136	-0.082
17.76	17.85		204	24.0%	0.81	0.0141	-0.081	258	2.08	2.11	4	62.4K	24.0%	-0.19	0.0143	-0.084
16.90	17.02	2	243	23.7%	0.80	0.0149	-0.083	259	2.22	2.25	3,001	24.0K	23.7%	-0.21	0.0151	-0.086
16.07	16.15	7	814	23.4%	0.78	0.0156	-0.085	260	2.37	2.41	172	91.9K	23.4%	-0.22	0.0159	-0.088
15.23	15.33		154	23.1%	0.77	0.0164	-0.087	261	2.54	2.58	2	25.9K	23.1%	-0.23	0.0167	-0.090
14.42	14.52		55	22.7%	0.75	0.0172	-0.090	262	2.73	2.76	2	45.3K	22.8%	-0.25	0.0175	-0.092
13.62	13.73	4	131	22.4%	0.74	0.0181	-0.092	263	2.92	2.96	4	44.1K	22.4%	-0.26	0.0183	-0.094
12.84	12.91	2	115	22.2%	0.72	0.0189	-0.093	264	3.14	3.17	11	42.4K	22.1%	-0.28	0.0192	-0.096
12.07	12.16	150	904	21.9%	0.70	0.0197	-0.095	265	3.37	3.40	8	120.6K	21.9%	-0.30	0.0200	-0.098
11.32	11.39	3	336	21.6%	0.69	0.0205	-0.097	266	3.61	3.66	1	10.8K	21.6%	-0.32	0.0208	-0.099
10.60	10.66	18	240	21.4%	0.67	0.0213	-0.098	267	3.89	3.93	5	26.1K	21.3%	-0.34	0.0217	-0.101
9.88	9.95	7	316	21.1%	0.65	0.0220	-0.099	268	4.18	4.22	3	34.9K	21.0%	-0.36	0.0225	-0.102
9.20	9.28	13	353	20.8%	0.62	0.0227	-0.100	269	4.49	4.54	21	21.9K	20.8%	-0.38	0.0232	-0.103
8.55	8.59	80	4,018	20.5%	0.60	0.0234	-0.101	270	4.84	4.88	51	142.2K	20.6%	-0.40	0.0239	-0.103
7.91	7.96	35	5,085	20.3%	0.58	0.0240	-0.101	271	5.20	5.24	83	5,793	20.3%	-0.43	0.0246	-0.104
7.29	7.33	62	11.0K	20.1%	0.55	0.0245	-0.101	272	5.59	5.64	105	5,754	20.1%	-0.45	0.0251	-0.104
6.70	6.75	39	728	19.8%	0.53	0.0249	-0.101	273	6.01	6.06	21	3,226	19.9%	-0.48	0.0256	-0.103
6.15	6.19	65	1,626	19.6%	0.51	0.0253	-0.100	274	6.45	6.50	1	1,300	19.7%	-0.50	0.0260	-0.103
5.62	5.66	215	4,867	19.4%	0.48	0.0255	-0.099	275	6.92	6.98	8	54.7K	19.5%	-0.53	0.0263	-0.102
5.12	5.15	40	1,409	19.2%	0.45	0.0256	-0.097	276	7.43	7.52	1	2,824	19.3%	-0.56	0.0265	-0.100
4.64	4.68	67	1,564	19.1%	0.43	0.0256	-0.096	277	7.96	8.06	1	6,821	19.2%	-0.58	0.0266	-0.099
4.19	4.23	771	2,475	18.9%	0.40	0.0255	-0.093	278	8.52	8.63	1	1,513	19.0%	-0.61	0.0265	-0.097
3.78	3.82	40	2,859	18.8%	0.38	0.0252	-0.091	279	9.11	9.22		2,135	18.8%	-0.64	0.0263	-0.094
3.39	3.42	249	15.4K	18.6%	0.35	0.0248	-0.088	280	9.73	9.84	1,001	36.5K	18.7%	-0.66	0.0260	-0.091
3.02	3.07	87	3,850	18.4%	0.33	0.0243	-0.085	281	10.38	10.50		1,624	18.6%	-0.69	0.0256	-0.088
2.69	2.73	128	1,976	18.3%	0.30	0.0237	-0.081	282	11.05	11.18	1	724	18.5%	-0.72	0.0250	-0.085
2.38	2.42	72	4,084	18.2%	0.28	0.0229	-0.077	283	11.76	11.88		1,899	18.3%	-0.74	0.0244	-0.081
2.11	2.14	90	10.1K	18.1%	0.25	0.0221	-0.073	284	12.50	12.62		200	18.2%	-0.77	0.0236	-0.077
1.85	1.89	104	34.3K	17.9%	0.23	0.0211	-0.070	285	13.27	13.41		24.5K	18.1%	-0.79	0.0228	-0.073
1.63	1.66	191	3,283	17.8%	0.21	0.0201	-0.065	286	14.06	14.19		414	18.0%	-0.82	0.0219	-0.069
1.42	1.45	8	20.3K	17.7%	0.19	0.0190	-0.061	287	14.87	15.01		168	17.9%	-0.84	0.0209	-0.065
1.24	1.26		2,926	17.6%	0.17	0.0179	-0.057	288	15.72	15.85		196	17.8%	-0.86	0.0199	-0.061
1.07	1.10	27	2,091	17.5%	0.15	0.0168	-0.053	289	16.58	16.71		48	17.8%	-0.88	0.0190	-0.058
0.9300	0.9500	142	44.0K	17.4%	0.14	0.0156	-0.049	290	17.48	17.60	2	19.3K	17.7%	-0.90	0.0178	-0.053
0.8000	0.8200		2,312	17.4%	0.12	0.0145	-0.045	291	18.37	18.50		154	17.7%	-0.91	0.0169	-0.051
0.6900	0.7100	1	10.6K	17.4%	0.11	0.0133	-0.041	292	19.30	19.44		100	17.7%	-0.93	0.0163	-0.047
0.5900	0.6100		2,355	17.3%	0.10	0.0122	-0.037	293	20.13	20.52		174	17.2%	-0.95	0.0150	-0.042
0.5100	0.5300	1	10.4K	17.3%	0.09	0.0112	-0.034	294	21.09	21.47		37	17.2%	-0.96	0.0134	-0.040
0.4400	0.4500	21	32.1K	17.3%	0.07	0.0102	-0.030	295	22.06	22.44		232	17.6%	-0.97	0.0117	-0.037
0.3800	0.3900	22	10.2K	17.3%	0.07	0.0092	-0.028	296	23.06	23.42			18.0%	-0.98	0.0094	-0.032
0.3200	0.3300	36	1,909	17.3%	0.06	0.0083	-0.025	297	24.05	24.41			17.6%	-0.99	0.0064	-0.032
0.2700	0.2900	2	10.7K	17.3%	0.05	0.0075	-0.022	298	25.05	25.40			17.9%	-0.99	0.0042	-0.030
0.2300	0.2500		3,925	17.3%	0.04	0.0067	-0.020	299	26.01	26.41		1	19.5%	-1.00	0.0025	-0.028
0.2000	0.2100	27	23.6K	17.4%	0.04	0.0060	-0.018	300	27.05	27.40		74	19.0%	-1.00	0.0011	-0.028
0.1700	0.1800	270	549	17.4%	0.03	0.0054	-0.016	301	27.98	28.40			20.9%	-1.00	0.0002	-0.028
0.1400	0.1600	1	3,164	17.4%	0.03	0.0048	-0.014	302	28.98	29.40			21.2%	-1.00	0.0000	-0.028
0.1200	0.1400		1,073	17.5%	0.03	0.0043	-0.013	303	29.98	30.40			21.8%	-1.00	0.0000	-0.028
0.1100	0.1200		768	17.6%	0.02	0.0038	-0.012	304	31.01	31.40		1	22.2%	-1.00	0.0000	-0.028
0.0900	0.1100		20.6K	17.7%	0.02	0.0034	-0.010	305	32.01	32.40		9	22.8%	-1.00	0.0000	-0.028
0.0800	0.0900		703	17.7%	0.02	0.0031	-0.009	306	32.99	33.40			23.3%	-1.00	0.0000	-0.028
0.0700	0.0800		581	17.9%	0.02	0.0027	-0.009	307	33.99	34.40			23.7%	-1.00	0.0000	-0.028
0.0600	0.0700		2,810	17.9%	0.01	0.0024	-0.008	308	34.99	35.40			24.4%	-1.00	0.0000	-0.028
0.0500	0.0700		413	18.2%	0.01	0.0022	-0.007	309	36.03	36.40			25.2%	-1.00	0.0000	-0.028
0.0400	0.0600	6	19.3K	18.2%	0.01	0.0020	-0.006	310	36.99	37.40			25.4%	-1.00	0.0000	-0.028
0.0400	0.0500		291	18.3%	0.01	0.0018	-0.006	311	37.99	38.40			25.9%	-1.00	0.0000	-0.028
0.0300	0.0500		401	18.5%	0.01	0.0016	-0.005	312	39.00	39.40			26.4%	-1.00	0.0000	-0.028
0.0300	0.0400		186	18.6%	0.01	0.0015	-0.005	313	40.02	40.39			27.1%	-1.00	0.0000	-0.028
0.0300	0.0400		74	19.0%	0.01	0.0013	-0.005	314	40.99	41.40			27.4%	-1.00	0.0000	-0.028
0.0300	0.0400	4	11.8K	19.4%	0.01	0.0012	-0.004	315	41.99	42.40			27.9%	-1.00	0.0000	-0.028
0.0200	0.0400		247	19.4%	0.01	0.0011	-0.004	316	42.99	43.39			28.4%	-1.00	0.0000	-0.028
0.0200	0.0300		5	19.4%	0.01	0.0010	-0.004	317	43.99	44.39			28.5%	-1.00	0.0000	-0.028
0.0200	0.0300		332	19.8%	0.01	0.0010	-0.004	318	44.99	45.39			29.4%	-1.00	0.0000	-0.028
0.0100	0.0300		135	19.7%	0.00	0.0009	-0.003	319	46.00	46.39			29.2%	-1.00	0.0000	-0.028
0.0100	0.0300		6,018	20.0%	0.00	0.0008	-0.003	320	46.99	47.39		1	30.7%	-1.00	0.0000	-0.028
0.0100	0.0200	1	10.2K	21.2%	0.00	0.0006	-0.003	325	51.99	52.39			32.4%	-1.00	0.0000	-0.028
0	0.0200		2,631	22.0%	0.00	0.0004	-0.002	330	56.99	57.39			35.1%	-1.00	0.0000	-0.028
0	0.0200		8,320	23.6%	0.00	0.0003	-0.002	335	61.99	62.39			37.8%	-1.00	0.0000	-0.028
0	0.0200		5,945	25.2%	0.00	0.0003	-0.002	340	66.99	67.39			39.6%	-1.00	0.0000	-0.028
0	0.0200		5,924	26.7%	0.00	0.0002	-0.001	345	71.99	72.39			41.8%	-1.00	0.0000	-0.028
0	0.0100		3,972	26.7%	0.00	0.0002	-0.001	350	76.99	77.39		2	43.9%	-1.00	0.0000	-0.028
0	0.0100		2,350	28.1%	0.00	0.0001	-0.001	355	82.02	82.39			46.0%	-1.00	0.0000	-0.028
0	0.0100		5,631	29.4%	0.00	0.0001	-0.001	360	86.99	87.39			48.0%	-1.00	0.0000	-0.028
0	0.0100		7,629	30.8%	0.00	0.0001	-0.001	365	91.99	92.39			50.5%	-1.00	0.0000	-0.028
0	0.0100		1,611	32.1%	0.00	0.0001	-0.001	370	96.99	97.39			52.0%	-1.00	0.0000	-0.028
0	0.0100		5,507	33.4%	0.00	0.0001	-0.001	375	102.02	102.39			54.4%	-1.00	0.0000	-0.028
0	0.0100		15.7K	34.7%	0.00	0.0001	-0.001	380	106.99	107.39			55.8%	-1.00	0.0000	-0.028
0	0.0100		1,433	35.9%	0.00	0.0000	-0.001	385	112.00	112.39			57.7%	-1.00	0.0000	-0.028
0	0.0100		207	37.2%	0.00	0.0000	-0.001	390	116.99	117.39			59.5%	-1.00	0.0000	-0.028
0	0.0100		285	38.4%	0.00	0.0000	-0.000	395	121.99	122.39			60.5%	-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