IWM rantai opsi iShares Russell 2000 ETF

Expirasi Cboe delayed options data · per 21:51 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 ±2.7% (287.21–302.87) · ATM IV 16.0% · P/C open interest 2.69

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
144.11	146.40		71	124.1%	1.00	0.0000	0.000	150	0	0.0100		7,985	101.0%	-0.00	0.0000	-0.001
138.36	141.43		13		1.00	0.0000	0.000	155	0	0.0100		10.3K	96.3%	-0.00	0.0000	-0.001
134.11	136.41		106	110.3%	1.00	0.0000	0.000	160	0	0.0100		7,150	91.8%	-0.00	0.0000	-0.001
128.37	131.43		12		1.00	0.0000	0.000	165	0	0.0100		2,098	87.4%	-0.00	0.0000	-0.001
123.87	126.43	1	17		1.00	0.0000	0.000	170	0	0.0100		30.0K	83.1%	-0.00	0.0000	-0.001
119.13	121.43		160	95.3%	1.00	0.0000	0.000	175	0	0.0100	1	8,958	79.0%	-0.00	0.0000	-0.001
114.14	116.43		61	90.0%	1.00	0.0000	0.000	180	0	0.0100		20.6K	74.9%	-0.00	0.0000	-0.001
109.15	111.44	1	302	86.4%	1.00	0.0000	0.000	185	0	0.0100		10.4K	71.0%	-0.00	0.0000	-0.002
104.15	106.44		490	80.0%	1.00	0.0000	0.000	190	0	0.0100		26.1K	67.1%	-0.00	0.0000	-0.002
99.30	101.42	1	873	85.9%	1.00	0.0000	0.000	195	0	0.0100		15.4K	63.4%	-0.00	0.0001	-0.002
94.41	97.47		1		1.00	0.0000	0.000	199	0	0.0100		523	60.5%	-0.00	0.0001	-0.003
94.16	96.46		3,016	71.9%	1.00	0.0000	0.000	200	0	0.0100	1	26.4K	59.7%	-0.00	0.0001	-0.003
89.16	91.46		3,073	65.8%	1.00	0.0001	0.000	205	0	0.0200		17.7K	59.4%	-0.00	0.0001	-0.004
84.17	86.47		3,453	62.8%	1.00	0.0001	0.000	210	0.0100	0.0200		22.6K	57.7%	-0.00	0.0001	-0.004
79.18	81.48		432	59.7%	1.00	0.0001	0.000	215	0.0100	0.0200		13.7K	53.9%	-0.00	0.0002	-0.005
74.72	76.42	3	2,232	73.4%	1.00	0.0002	0.000	220	0.0100	0.0300		34.8K	51.7%	-0.00	0.0002	-0.007
69.19	71.49		4,005	51.2%	1.00	0.0002	0.000	225	0.0200	0.0300		46.6K	49.1%	-0.00	0.0003	-0.008
64.21	66.47	2	16.2K	45.9%	1.00	0.0003	0.000	230	0.0300	0.0400	6	59.5K	47.0%	-0.00	0.0004	-0.010
59.21	61.51		8,577	45.0%	1.00	0.0004	0.000	235	0.0400	0.0500	8	38.3K	44.5%	-0.01	0.0006	-0.012
54.22	56.52		19.4K	41.8%	1.00	0.0006	0.000	240	0.0500	0.0600		43.4K	41.7%	-0.01	0.0008	-0.014
49.24	51.54		6,987	39.6%	0.99	0.0008	0.000	245	0.0600	0.0700	103	32.8K	38.7%	-0.01	0.0010	-0.017
44.25	46.55	1	10.5K	36.1%	0.99	0.0010	0.000	250	0.0700	0.0900	58	66.8K	35.9%	-0.01	0.0014	-0.020
39.27	41.57		12.3K	33.3%	0.99	0.0014	0.000	255	0.0900	0.1100	1,018	55.6K	33.1%	-0.01	0.0019	-0.023
34.53	37.62		46		0.99	0.0019	-0.001	259	0.1200	0.1300	1	2,045	31.0%	-0.02	0.0025	-0.026
34.29	36.59	3	17.3K	30.2%	0.99	0.0020	-0.003	260	0.1300	0.1400	46	61.0K	30.5%	-0.02	0.0027	-0.027
33.29	35.60		66	29.6%	0.99	0.0022	-0.004	261	0.1300	0.1400		1,274	29.7%	-0.02	0.0028	-0.028
32.30	34.60		46	29.0%	0.98	0.0024	-0.006	262	0.1400	0.1500	8	1,072	29.2%	-0.02	0.0031	-0.029
31.30	33.61		101	28.4%	0.98	0.0026	-0.007	263	0.1500	0.1600	8	676	28.7%	-0.02	0.0033	-0.030
30.31	32.62		62	28.0%	0.98	0.0028	-0.009	264	0.1600	0.1700		5,608	28.2%	-0.03	0.0036	-0.032
29.32	31.62		11.9K	27.4%	0.98	0.0031	-0.010	265	0.1700	0.1800	1,079	42.7K	27.7%	-0.03	0.0039	-0.033
28.32	30.63	2	77	26.7%	0.98	0.0033	-0.012	266	0.1800	0.1900	1	275	27.1%	-0.03	0.0042	-0.034
27.10	29.70	2	25	21.7%	0.98	0.0036	-0.014	267	0.1900	0.2000	3	544	26.5%	-0.03	0.0045	-0.036
26.41	28.61	2	140	26.1%	0.98	0.0040	-0.016	268	0.2000	0.2200		405	26.0%	-0.03	0.0049	-0.038
24.60	27.72		16		0.97	0.0044	-0.018	269	0.2200	0.2400	5	141	25.6%	-0.04	0.0054	-0.040
24.82	26.64	57	19.8K	29.0%	0.97	0.0048	-0.021	270	0.2400	0.2500	304	54.6K	25.0%	-0.04	0.0059	-0.042
23.38	25.69		47	24.2%	0.97	0.0053	-0.023	271	0.2600	0.2700	29	1,784	24.5%	-0.04	0.0064	-0.044
21.61	24.79		33		0.96	0.0058	-0.026	272	0.2800	0.3000	27	3,602	24.0%	-0.05	0.0070	-0.046
21.40	23.72		83	23.0%	0.96	0.0065	-0.029	273	0.3100	0.3300	14	14.5K	23.6%	-0.05	0.0077	-0.049
20.43	22.75		90	22.8%	0.96	0.0072	-0.033	274	0.3400	0.3600	14	2,276	23.2%	-0.06	0.0085	-0.052
19.45	21.77	1	11.7K	22.2%	0.95	0.0080	-0.036	275	0.3700	0.3900	264	50.6K	22.7%	-0.07	0.0093	-0.055
18.48	20.80	3	757	21.8%	0.95	0.0089	-0.040	276	0.4100	0.4300	90	522	22.2%	-0.07	0.0103	-0.059
17.51	19.72		102	20.2%	0.94	0.0099	-0.045	277	0.4500	0.4800	28	2,982	21.8%	-0.08	0.0113	-0.062
16.55	18.87		356	21.0%	0.93	0.0110	-0.049	278	0.5000	0.5300	70	6,231	21.4%	-0.09	0.0125	-0.067
16.38	17.70		169	23.7%	0.92	0.0123	-0.054	279	0.5600	0.5900	61	6,733	21.0%	-0.10	0.0138	-0.071
14.63	16.77	61	16.5K	18.9%	0.91	0.0137	-0.060	280	0.6300	0.6600	8,318	82.0K	20.6%	-0.11	0.0152	-0.075
14.48	15.80		384	22.4%	0.90	0.0152	-0.066	281	0.7100	0.7400	269	15.6K	20.2%	-0.12	0.0167	-0.080
13.57	14.06	1	364	18.3%	0.89	0.0169	-0.071	282	0.8000	0.8300	45.0K	78.8K	19.9%	-0.14	0.0184	-0.085
12.65	13.15		334	18.1%	0.88	0.0188	-0.078	283	0.9000	0.9400	4,389	50.3K	19.5%	-0.15	0.0202	-0.091
11.73	12.25		442	17.8%	0.86	0.0208	-0.084	284	1.02	1.05	47.1K	56.8K	19.1%	-0.17	0.0221	-0.096
11.02	11.35	12	30.0K	18.2%	0.84	0.0229	-0.091	285	1.16	1.19	10.5K	107.4K	18.9%	-0.19	0.0240	-0.101
10.03	10.49		88	17.5%	0.82	0.0252	-0.098	286	1.31	1.35	203	78.2K	18.5%	-0.21	0.0262	-0.106
9.32	9.65	17	128	17.8%	0.80	0.0276	-0.104	287	1.48	1.53	231	23.8K	18.2%	-0.24	0.0284	-0.112
8.50	8.82	12	149	17.5%	0.77	0.0300	-0.111	288	1.68	1.73	96	71.6K	17.9%	-0.26	0.0305	-0.116
7.67	8.00	13	78	17.1%	0.74	0.0325	-0.117	289	1.92	1.96	1,021	52.1K	17.6%	-0.29	0.0327	-0.121
6.98	7.23	119	29.4K	17.0%	0.71	0.0349	-0.122	290	2.16	2.22	5,634	141.0K	17.3%	-0.32	0.0348	-0.124
6.29	6.48	8	1,579	16.9%	0.68	0.0372	-0.127	291	2.45	2.51	862	8,640	17.0%	-0.36	0.0368	-0.127
5.60	5.78	18	1,520	16.7%	0.64	0.0393	-0.130	292	2.77	2.83	691	7,003	16.7%	-0.39	0.0385	-0.129
4.94	5.11	154	3,934	16.4%	0.60	0.0412	-0.133	293	3.13	3.20	1,528	38.9K	16.5%	-0.43	0.0401	-0.130
4.35	4.43	1,112	4,375	16.1%	0.56	0.0427	-0.134	294	3.53	3.60	925	4,686	16.2%	-0.47	0.0412	-0.130
3.78	3.86	3,777	23.9K	16.0%	0.52	0.0438	-0.134	295	3.98	4.04	7,741	49.9K	16.0%	-0.51	0.0419	-0.128
3.25	3.33	769	5,172	15.7%	0.48	0.0442	-0.132	296	4.46	4.54	189	2,657	15.7%	-0.55	0.0422	-0.125
2.78	2.84	241	2,835	15.6%	0.43	0.0441	-0.128	297	4.97	5.06	163	4,197	15.4%	-0.60	0.0418	-0.120
2.35	2.40	144	3,714	15.4%	0.39	0.0434	-0.123	298	5.53	5.69	39	7,630	15.2%	-0.64	0.0409	-0.114
1.96	2.01	187	4,088	15.2%	0.34	0.0420	-0.117	299	6.14	6.32	7	2,475	15.0%	-0.68	0.0395	-0.107
1.63	1.66	2,855	34.8K	15.1%	0.30	0.0401	-0.109	300	6.69	7.02	289	22.7K	14.5%	-0.72	0.0376	-0.099
1.32	1.37	426	2,940	14.9%	0.26	0.0377	-0.100	301	7.32	7.73	10	3,359	14.0%	-0.76	0.0352	-0.090
1.07	1.11	1,083	15.3K	14.8%	0.22	0.0349	-0.091	302	7.94	8.49	1	4,659	13.4%	-0.79	0.0325	-0.081
0.8500	0.8900	1,052	5,820	14.7%	0.19	0.0318	-0.081	303	8.87	9.27	2	1,673	13.5%	-0.83	0.0295	-0.071
0.6700	0.7100	296	13.3K	14.6%	0.16	0.0285	-0.072	304	9.69	10.10	2	997	13.1%	-0.85	0.0264	-0.062
0.5300	0.5600	3,729	31.6K	14.5%	0.13	0.0252	-0.062	305	10.49	10.95	1	6,710	12.3%	-0.88	0.0233	-0.052
0.4100	0.4400	784	14.2K	14.5%	0.11	0.0219	-0.053	306	11.35	11.83		555	11.4%	-0.90	0.0202	-0.043
0.3200	0.3400	537	18.9K	14.4%	0.09	0.0187	-0.045	307	12.25	13.60		250	16.2%	-0.92	0.0173	-0.035
0.2500	0.2700	2,541	8,744	14.5%	0.07	0.0160	-0.038	308	13.19	14.53	220	638	16.5%	-0.94	0.0147	-0.028
0.1900	0.2100	569	4,200	14.5%	0.06	0.0134	-0.032	309	14.14	15.48		223	16.8%	-0.95	0.0123	-0.022
0.1500	0.1600	1,528	44.1K	14.5%	0.05	0.0112	-0.026	310	14.31	16.59	5	9,203		-0.96	0.0102	-0.017
0.1100	0.1300	143	4,753	14.6%	0.04	0.0093	-0.022	311	15.27	17.56		305		-0.97	0.0085	-0.012
0.0900	0.1000	36	7,229	14.7%	0.03	0.0077	-0.018	312	16.24	19.28		25	18.7%	-0.97	0.0070	-0.008
0.0700	0.0800	12	5,029	14.8%	0.02	0.0064	-0.015	313	17.23	20.26		8	19.4%	-0.98	0.0058	-0.005
0.0500	0.0700	1	4,574	14.9%	0.02	0.0053	-0.013	314	18.21	20.50		49		-0.98	0.0048	-0.002
0.0400	0.0500	69	61.0K	15.0%	0.02	0.0044	-0.011	315	19.20	21.49		14.9K		-0.99	0.0040	0.000
0.0300	0.0500	43	5,256	15.3%	0.01	0.0037	-0.009	316	20.19	23.23		4	21.2%	-0.99	0.0034	0.000
0.0200	0.0400	60	1,811	15.4%	0.01	0.0031	-0.008	317	21.18	24.22		1	21.8%	-0.99	0.0028	0.000
0.0200	0.0300	3	1,645	15.6%	0.01	0.0027	-0.007	318	22.19	25.22		6	22.7%	-0.99	0.0024	0.000
0.0200	0.0300	49	9,439	16.2%	0.01	0.0023	-0.006	319	23.18	26.21		2	23.2%	-0.99	0.0020	0.000
0.0100	0.0300	195	19.5K	16.3%	0.01	0.0020	-0.005	320	24.16	26.46		196		-0.99	0.0017	0.000
0.0100	0.0200	1	15.2K	16.3%	0.01	0.0017	-0.005	321	25.17	28.21		2	24.6%	-0.99	0.0015	0.000
0.0100	0.0200		1,684	16.8%	0.01	0.0015	-0.004	322	26.15	29.20			25.1%	-1.00	0.0013	0.000
0.0100	0.0200	4	2,551	17.4%	0.00	0.0013	-0.004	323	27.15	30.20			25.8%	-1.00	0.0011	0.000
0.0100	0.0200		363	17.9%	0.00	0.0011	-0.004	324	28.15	31.20		2	26.5%	-1.00	0.0010	0.000
0	0.0200	12	25.4K	17.7%	0.00	0.0010	-0.003	325	29.16	32.20			27.4%	-1.00	0.0009	0.000
0	0.0200		36	18.1%	0.00	0.0009	-0.003	326	30.16	33.19			28.0%	-1.00	0.0008	0.000
0	0.0200		25	18.6%	0.00	0.0008	-0.003	327	31.14	34.19			28.5%	-1.00	0.0007	0.000
0	0.0100			18.0%	0.00	0.0007	-0.003	328	32.14	35.19			29.2%	-1.00	0.0006	0.000
0	0.0100	189	51	18.4%	0.00	0.0006	-0.002	329	33.16	36.19			30.1%	-1.00	0.0006	0.000
0	0.0100	274	14.7K	18.9%	0.00	0.0006	-0.002	330	34.15	36.44		147		-1.00	0.0005	0.000
0	0.0100		74	19.3%	0.00	0.0005	-0.002	331	35.16	38.19			31.5%	-1.00	0.0004	0.000
0	0.0100			19.8%	0.00	0.0005	-0.002	332	36.15	39.18			31.9%	-1.00	0.0004	0.000
0	0.0100			20.3%	0.00	0.0004	-0.002	333	37.13	40.18			32.4%	-1.00	0.0004	0.000
0	0.0100		4	20.7%	0.00	0.0004	-0.002	334	38.13	41.18			33.1%	-1.00	0.0003	0.000
0	0.0100		1,543	21.2%	0.00	0.0004	-0.002	335	39.15	42.18			34.0%	-1.00	0.0003	0.000
0	0.0100			21.6%	0.00	0.0003	-0.001	336	40.13	43.18			34.4%	-1.00	0.0003	0.000
0	0.0100			22.1%	0.00	0.0003	-0.001	337	41.14	44.18			35.2%	-1.00	0.0002	0.000
0	0.0100			22.5%	0.00	0.0003	-0.001	338	42.15	45.17			35.9%	-1.00	0.0002	0.000
0	0.0100			22.9%	0.00	0.0002	-0.001	339	43.12	46.17			36.2%	-1.00	0.0002	0.000
0	0.0100	14	7,852	23.4%	0.00	0.0002	-0.001	340	44.13	47.17			37.0%	-1.00	0.0002	0.000
0	0.0100	2	1,789	25.5%	0.00	0.0001	-0.001	345	49.13	52.17			40.2%	-1.00	0.0001	0.000
0	0.0100		4,931	27.7%	0.00	0.0001	-0.001	350	54.11	57.16			43.0%	-1.00	0.0001	0.000
0	0.0100		966	29.7%	0.00	0.0001	-0.001	355	59.10	62.15			45.8%	-1.00	0.0001	0.000
0	0.0100		1,430	31.8%	0.00	0.0000	-0.000	360	64.09	67.15			48.7%	-1.00	0.0000	0.000
0	0.0100		1,354	33.7%	0.00	0.0000	-0.000	365	69.09	72.14			51.5%	-1.00	0.0000	0.000
0	0.0100		1,481	35.7%	0.00	0.0000	-0.000	370	74.08	77.13			54.2%	-1.00	0.0000	0.000
0	0.0100		5,127	37.6%	0.00	0.0000	-0.000	375	79.10	82.13		1	57.4%	-1.00	0.0000	0.000
0	0.0100			39.5%	0.00	0.0000	-0.000	380	84.09	87.12		7	59.9%	-1.00	0.0000	0.000
0	0.0100			41.3%	0.00	0.0000	-0.000	385	89.06	92.11			62.0%	-1.00	0.0000	0.000
0	0.0100			43.2%	0.00	0.0000	-0.000	390	94.07	97.11			64.9%	-1.00	0.0000	0.000
0	0.0100		1	45.0%	0.00	0.0000	-0.000	395	99.07	102.10			67.5%	-1.00	0.0000	0.000

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 — Sep 18, 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 — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi