IWM cadeia de opções iShares Russell 2000 ETF

Expiração Cboe delayed options data · em 15:38 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±4.6% (263.31–288.63) · IV ATM 19.5% · P/C open interest 2.57

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
136.22	136.64		1	86.7%	1.00	0.0000	0.000	140	0.0100	0.0200		38	77.3%	-0.00	0.0000	-0.003
131.24	131.67			83.2%	1.00	0.0001	0.000	145	0.0100	0.0300		202	75.4%	-0.00	0.0001	-0.004
126.27	126.69		10	79.7%	1.00	0.0001	0.000	150	0.0200	0.0300		66	73.2%	-0.00	0.0001	-0.004
121.29	121.72		1	76.2%	1.00	0.0001	0.000	155	0.0200	0.0400		40	70.7%	-0.00	0.0001	-0.005
116.32	116.74			73.4%	1.00	0.0001	0.000	160	0.0300	0.0500		1,076	69.0%	-0.00	0.0001	-0.006
111.35	111.77		1	70.0%	1.00	0.0002	0.000	165	0.0400	0.0600	4	1,026	66.8%	-0.00	0.0002	-0.007
106.38	106.80			67.1%	1.00	0.0002	0.000	170	0.0500	0.0700		591	64.5%	-0.00	0.0002	-0.009
101.41	101.83			64.2%	0.99	0.0003	0.000	175	0.0600	0.0800		3,493	62.0%	-0.00	0.0003	-0.010
96.44	96.86		1	61.6%	0.99	0.0003	0.000	180	0.0800	0.0900		1,344	59.8%	-0.01	0.0003	-0.011
91.47	91.90			58.6%	0.99	0.0004	-0.002	185	0.0900	0.1100		838	57.5%	-0.01	0.0004	-0.013
86.50	86.93		15	55.9%	0.99	0.0005	-0.004	190	0.1100	0.1200		567	54.9%	-0.01	0.0005	-0.015
85.51	85.94		12	55.3%	0.99	0.0005	-0.004	191	0.1100	0.1300		666	54.6%	-0.01	0.0005	-0.015
84.52	84.95		223	54.9%	0.99	0.0005	-0.005	192	0.1200	0.1300		412	54.1%	-0.01	0.0005	-0.015
83.53	83.95		397	54.5%	0.99	0.0006	-0.005	193	0.1200	0.1400		319	53.7%	-0.01	0.0006	-0.016
82.53	82.96		32	53.8%	0.99	0.0006	-0.006	194	0.1200	0.1400		369	53.0%	-0.01	0.0006	-0.016
81.54	81.97		18	53.1%	0.99	0.0006	-0.006	195	0.1300	0.1400	210	633	52.6%	-0.01	0.0006	-0.016
80.55	80.98		7	52.7%	0.99	0.0006	-0.007	196	0.1300	0.1500	10	346	52.2%	-0.01	0.0006	-0.017
79.56	79.99		13	52.3%	0.99	0.0006	-0.007	197	0.1400	0.1500		1,270	51.7%	-0.01	0.0006	-0.017
78.57	79.00		5	51.6%	0.99	0.0007	-0.008	198	0.1400	0.1600	30	9,001	51.3%	-0.01	0.0007	-0.017
77.57	78.00		10	51.4%	0.99	0.0007	-0.008	199	0.1400	0.1600		221	50.6%	-0.01	0.0007	-0.018
76.58	77.01		43	50.5%	0.99	0.0007	-0.009	200	0.1500	0.1600	225	11.8K	50.1%	-0.01	0.0007	-0.018
71.62	72.06		12	48.2%	0.99	0.0009	-0.011	205	0.1700	0.1900	100	425	47.7%	-0.01	0.0009	-0.020
66.67	67.11	1	51	45.6%	0.98	0.0011	-0.014	210	0.2000	0.2200	2	4,226	45.3%	-0.02	0.0011	-0.022
61.72	62.16		8	43.1%	0.98	0.0013	-0.017	215	0.2300	0.2500		1,320	42.8%	-0.02	0.0013	-0.025
56.78	57.22		56	40.7%	0.98	0.0016	-0.020	220	0.2700	0.2900	6	14.5K	40.4%	-0.02	0.0016	-0.027
51.92	52.30		1,022	39.1%	0.97	0.0021	-0.024	225	0.3200	0.3400		2,692	38.0%	-0.03	0.0021	-0.030
47.04	47.38	2	28	36.9%	0.97	0.0026	-0.028	230	0.3800	0.3900	125	6,067	35.6%	-0.03	0.0026	-0.033
42.02	42.49		173	33.5%	0.96	0.0033	-0.032	235	0.4600	0.4800	454	14.0K	33.4%	-0.04	0.0033	-0.038
37.27	37.62	4	188	32.0%	0.95	0.0043	-0.038	240	0.5600	0.5800	580	23.3K	31.0%	-0.05	0.0043	-0.043
36.30	36.65			31.6%	0.94	0.0046	-0.039	241	0.5900	0.6100	20	451	30.7%	-0.06	0.0046	-0.044
35.20	35.68			30.3%	0.94	0.0048	-0.041	242	0.6200	0.6400	11	504	30.2%	-0.06	0.0048	-0.045
34.37	34.72			30.7%	0.94	0.0051	-0.042	243	0.6500	0.6700	2	581	29.8%	-0.06	0.0051	-0.046
33.27	33.75		1	29.5%	0.93	0.0054	-0.043	244	0.6800	0.7100		430	29.4%	-0.07	0.0054	-0.048
32.45	32.79	10	217	29.8%	0.93	0.0057	-0.045	245	0.7200	0.7400	12	8,210	29.0%	-0.07	0.0057	-0.049
31.53	31.71		3	29.0%	0.93	0.0060	-0.046	246	0.7600	0.7800	1	861	28.6%	-0.07	0.0060	-0.051
30.58	30.75		2	28.5%	0.92	0.0063	-0.048	247	0.8000	0.8200	10	2,061	28.2%	-0.08	0.0064	-0.052
29.63	29.79	2	27	28.1%	0.92	0.0067	-0.050	248	0.8400	0.8600	4	943	27.8%	-0.08	0.0068	-0.054
28.68	28.83		13	27.6%	0.91	0.0071	-0.051	249	0.8900	0.9100	9	3,907	27.4%	-0.09	0.0072	-0.055
27.74	27.87	20	4,061	27.2%	0.91	0.0075	-0.053	250	0.9500	0.9600	215	64.2K	27.0%	-0.09	0.0076	-0.057
26.79	26.94		28	26.8%	0.90	0.0080	-0.055	251	1.01	1.02	20	2,610	26.7%	-0.10	0.0080	-0.059
25.86	26.04	1	36	26.6%	0.90	0.0084	-0.057	252	1.06	1.08	174	1,446	26.3%	-0.10	0.0085	-0.061
24.93	25.11		52	26.2%	0.89	0.0090	-0.059	253	1.13	1.15	279	7,666	25.9%	-0.11	0.0090	-0.062
24.01	24.15	1	40	25.8%	0.88	0.0095	-0.061	254	1.20	1.22	27	2,330	25.5%	-0.12	0.0096	-0.065
23.10	23.27	12	187	25.5%	0.87	0.0101	-0.063	255	1.28	1.30	740	46.8K	25.2%	-0.13	0.0102	-0.067
22.19	22.36		170	25.1%	0.87	0.0107	-0.065	256	1.36	1.38	175	3,175	24.8%	-0.13	0.0107	-0.069
21.27	21.42	2	141	24.6%	0.86	0.0113	-0.068	257	1.45	1.48	87	30.4K	24.4%	-0.14	0.0114	-0.071
20.38	20.56		204	24.4%	0.85	0.0120	-0.070	258	1.56	1.58	45.1K	62.4K	24.1%	-0.15	0.0121	-0.073
19.49	19.67	4	243	24.1%	0.84	0.0126	-0.072	259	1.67	1.69	8,032	24.0K	23.8%	-0.16	0.0128	-0.075
18.61	18.75	9	814	23.6%	0.83	0.0134	-0.075	260	1.79	1.81	16.8K	91.9K	23.5%	-0.17	0.0135	-0.078
17.75	17.88	1	154	23.3%	0.82	0.0141	-0.077	261	1.92	1.94	32.2K	25.9K	23.2%	-0.19	0.0143	-0.080
16.89	17.02	1	55	23.0%	0.80	0.0149	-0.079	262	2.06	2.09	10.8K	45.3K	22.9%	-0.20	0.0151	-0.082
16.05	16.18	4	131	22.7%	0.79	0.0157	-0.082	263	2.22	2.24	660	44.1K	22.6%	-0.21	0.0159	-0.085
15.22	15.32	3	115	22.3%	0.78	0.0165	-0.084	264	2.38	2.41	146	42.4K	22.3%	-0.23	0.0167	-0.087
14.40	14.52	180	904	22.1%	0.76	0.0173	-0.086	265	2.56	2.59	3,166	120.6K	22.0%	-0.24	0.0176	-0.089
13.61	13.73	6	336	21.9%	0.75	0.0182	-0.089	266	2.76	2.79	19	10.8K	21.7%	-0.26	0.0184	-0.091
12.86	12.93	29	240	21.6%	0.73	0.0190	-0.091	267	2.98	3.01	159	26.1K	21.5%	-0.27	0.0193	-0.093
12.09	12.19	8	316	21.4%	0.71	0.0198	-0.093	268	3.22	3.24	49	34.9K	21.2%	-0.29	0.0202	-0.095
11.34	11.44	48	353	21.1%	0.69	0.0207	-0.094	269	3.47	3.50	143	21.9K	21.0%	-0.31	0.0210	-0.097
10.62	10.70	1,210	4,018	20.9%	0.67	0.0214	-0.096	270	3.73	3.77	1,877	142.2K	20.8%	-0.33	0.0219	-0.099
9.91	10.00	216	5,085	20.6%	0.65	0.0222	-0.097	271	4.03	4.07	371	5,793	20.5%	-0.35	0.0227	-0.100
9.24	9.31	172	11.0K	20.4%	0.63	0.0229	-0.098	272	4.36	4.39	192	5,754	20.3%	-0.38	0.0234	-0.101
8.58	8.65	237	728	20.2%	0.61	0.0236	-0.099	273	4.70	4.73	1,703	3,226	20.1%	-0.40	0.0241	-0.102
7.95	8.02	285	1,626	20.0%	0.58	0.0242	-0.100	274	5.06	5.10	268	1,300	19.9%	-0.42	0.0248	-0.102
7.33	7.40	915	4,867	19.8%	0.56	0.0247	-0.100	275	5.46	5.50	1,152	54.7K	19.7%	-0.45	0.0254	-0.103
6.74	6.79	255	1,409	19.5%	0.53	0.0252	-0.100	276	5.87	5.92	760	2,824	19.5%	-0.47	0.0258	-0.103
6.18	6.23	528	1,564	19.3%	0.51	0.0255	-0.099	277	6.31	6.36	187	6,821	19.3%	-0.50	0.0263	-0.102
5.66	5.69	2,896	2,475	19.1%	0.48	0.0257	-0.098	278	6.79	6.84	26	1,513	19.1%	-0.53	0.0266	-0.101
5.15	5.18	3,007	2,859	18.9%	0.46	0.0258	-0.097	279	7.29	7.36	2,080	2,135	18.9%	-0.55	0.0268	-0.100
4.68	4.70	2,294	15.4K	18.8%	0.43	0.0258	-0.095	280	7.82	7.89	1,015	36.5K	18.8%	-0.58	0.0268	-0.098
4.22	4.26	1,516	3,850	18.6%	0.41	0.0257	-0.093	281	8.37	8.46		1,624	18.6%	-0.61	0.0268	-0.096
3.81	3.84	297	1,976	18.5%	0.38	0.0254	-0.091	282	8.97	9.06	3	724	18.5%	-0.63	0.0266	-0.094
3.41	3.45	621	4,084	18.3%	0.35	0.0251	-0.088	283	9.58	9.68	7	1,899	18.3%	-0.66	0.0263	-0.091
3.05	3.08	769	10.1K	18.2%	0.33	0.0245	-0.085	284	10.24	10.33		200	18.2%	-0.69	0.0259	-0.088
2.71	2.75	7,202	34.3K	18.0%	0.30	0.0239	-0.081	285	10.92	11.02	455	24.5K	18.1%	-0.72	0.0253	-0.085
2.41	2.44	1,718	3,283	17.9%	0.28	0.0232	-0.078	286	11.62	11.74		414	17.9%	-0.74	0.0247	-0.082
2.12	2.16	1,002	20.3K	17.8%	0.26	0.0223	-0.074	287	12.31	12.50	2	168	17.8%	-0.77	0.0239	-0.078
1.87	1.90	1,488	2,926	17.7%	0.23	0.0214	-0.070	288	13.10	13.26		196	17.7%	-0.79	0.0231	-0.074
1.64	1.67	778	2,091	17.6%	0.21	0.0204	-0.066	289	13.89	14.04		48	17.5%	-0.81	0.0222	-0.070
1.43	1.46	4,561	44.0K	17.5%	0.19	0.0193	-0.061	290	14.70	14.86	4	19.3K	17.4%	-0.84	0.0212	-0.066
1.24	1.27	303	2,312	17.4%	0.17	0.0181	-0.057	291	15.54	15.71		154	17.3%	-0.86	0.0202	-0.062
1.08	1.11	411	10.6K	17.3%	0.16	0.0170	-0.053	292	16.40	16.57		100	17.2%	-0.88	0.0193	-0.058
0.9400	0.9600	343	2,355	17.3%	0.14	0.0158	-0.049	293	17.29	17.46		174	17.2%	-0.90	0.0181	-0.054
0.8200	0.8300	540	10.4K	17.2%	0.12	0.0147	-0.045	294	18.19	18.36		37	17.1%	-0.91	0.0172	-0.051
0.7100	0.7200	380	32.1K	17.2%	0.11	0.0135	-0.041	295	19.11	19.28		232	16.9%	-0.93	0.0165	-0.048
0.6000	0.6200	182	10.2K	17.2%	0.10	0.0124	-0.038	296	20.05	20.22			16.8%	-0.94	0.0152	-0.043
0.5200	0.5400	230	1,909	17.1%	0.09	0.0113	-0.034	297	20.85	21.34			16.8%	-0.96	0.0136	-0.041
0.4500	0.4700	18	10.7K	17.2%	0.08	0.0103	-0.031	298	21.82	22.33			17.1%	-0.97	0.0119	-0.038
0.3900	0.4100	13	3,925	17.2%	0.07	0.0094	-0.028	299	22.80	23.30		1	16.9%	-0.98	0.0098	-0.033
0.3400	0.3500	4,047	23.6K	17.2%	0.06	0.0085	-0.025	300	23.80	24.30		74	17.2%	-0.99	0.0068	-0.032
0.2900	0.3100	273	549	17.3%	0.05	0.0076	-0.023	301	24.80	25.28				-0.99	0.0046	-0.031
0.2500	0.2700	2	3,164	17.3%	0.05	0.0069	-0.021	302	25.80	26.29			17.9%	-1.00	0.0028	-0.029
0.2100	0.2300	20	1,073	17.3%	0.04	0.0062	-0.019	303	26.81	27.28			18.8%	-1.00	0.0014	-0.029
0.1800	0.2000	41	768	17.4%	0.04	0.0056	-0.017	304	27.81	28.27		1	19.3%	-1.00	0.0005	-0.029
0.1600	0.1800	630	20.6K	17.5%	0.03	0.0050	-0.015	305	28.81	29.27		9	19.4%	-1.00	0.0000	-0.029
0.1400	0.1600		703	17.6%	0.03	0.0045	-0.014	306	29.82	30.27			19.9%	-1.00	0.0000	-0.029
0.1200	0.1400		581	17.7%	0.02	0.0040	-0.013	307	30.82	31.27			20.4%	-1.00	0.0000	-0.029
0.1000	0.1200	30	2,810	17.7%	0.02	0.0036	-0.011	308	31.82	32.25				-1.00	0.0000	-0.029
0.0900	0.1100		413	17.9%	0.02	0.0033	-0.011	309	32.82	33.26			21.4%	-1.00	0.0000	-0.029
0.0800	0.1000	76	19.3K	18.1%	0.02	0.0030	-0.010	310	33.82	34.26			21.9%	-1.00	0.0000	-0.029
0.0700	0.0900	1	291	18.2%	0.02	0.0027	-0.009	311	34.82	35.26			22.4%	-1.00	0.0000	-0.029
0.0600	0.0800		401	18.3%	0.01	0.0024	-0.008	312	35.82	36.26			22.9%	-1.00	0.0000	-0.029
0.0600	0.0700	20	186	18.5%	0.01	0.0022	-0.007	313	36.83	37.26			23.4%	-1.00	0.0000	-0.029
0.0500	0.0700		74	18.7%	0.01	0.0020	-0.007	314	37.83	38.26			23.9%	-1.00	0.0000	-0.029
0.0400	0.0600	30	11.8K	18.7%	0.01	0.0018	-0.006	315	38.83	39.26				-1.00	0.0000	-0.029
0.0400	0.0600	4	247	19.1%	0.01	0.0017	-0.006	316	39.83	40.25			25.3%	-1.00	0.0000	-0.029
0.0300	0.0500		5	19.0%	0.01	0.0015	-0.005	317	40.83	41.26			25.3%	-1.00	0.0000	-0.029
0.0300	0.0500		332	19.4%	0.01	0.0014	-0.005	318	41.83	42.25			26.3%	-1.00	0.0000	-0.029
0.0300	0.0400		135	19.5%	0.01	0.0013	-0.005	319	42.83	43.25			26.8%	-1.00	0.0000	-0.029
0.0200	0.0400		6,018	19.5%	0.01	0.0012	-0.004	320	43.83	44.25		1	26.7%	-1.00	0.0000	-0.029
0.0100	0.0300	2	10.2K	20.5%	0.00	0.0008	-0.003	325	48.83	49.25			29.0%	-1.00	0.0000	-0.029
0.0100	0.0300		2,631	22.2%	0.00	0.0006	-0.003	330	53.83	54.25			31.2%	-1.00	0.0000	-0.029
0.0100	0.0200		8,320	23.2%	0.00	0.0004	-0.002	335	58.83	59.25			33.4%	-1.00	0.0000	-0.029
0	0.0200		5,945	23.9%	0.00	0.0003	-0.002	340	63.83	64.25			35.5%	-1.00	0.0000	-0.029
0	0.0200		5,924	25.5%	0.00	0.0003	-0.002	345	68.83	69.26			37.6%	-1.00	0.0000	-0.029
0	0.0200		3,972	27.0%	0.00	0.0002	-0.001	350	73.83	74.26		2	39.7%	-1.00	0.0000	-0.029
0	0.0100		2,350	26.9%	0.00	0.0002	-0.001	355	78.83	79.26			41.7%	-1.00	0.0000	-0.029
0	0.0100		5,631	28.3%	0.00	0.0001	-0.001	360	83.83	84.25			43.6%	-1.00	0.0000	-0.029
0	0.0100		7,629	29.6%	0.00	0.0001	-0.001	365	88.83	89.25			45.6%	-1.00	0.0000	-0.029
0	0.0100		1,611	31.0%	0.00	0.0001	-0.001	370	93.83	94.25			47.4%	-1.00	0.0000	-0.029
0	0.0100		5,507	32.3%	0.00	0.0001	-0.001	375	98.83	99.25			49.3%	-1.00	0.0000	-0.029
0	0.0100		15.7K	33.6%	0.00	0.0001	-0.001	380	103.83	104.25			51.1%	-1.00	0.0000	-0.029
0	0.0100		1,433	34.8%	0.00	0.0001	-0.001	385	108.83	109.25			52.9%	-1.00	0.0000	-0.029
0	0.0100		207	36.1%	0.00	0.0000	-0.001	390	113.83	114.25			54.7%	-1.00	0.0000	-0.029
0	0.0100		285	37.3%	0.00	0.0000	-0.001	395	118.83	119.25			56.4%	-1.00	0.0000	-0.029

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

IWM cadeia de opções iShares Russell 2000 ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo