IWM цепочка опционов iShares Russell 2000 ETF

Экспирация Cboe delayed options data · по состоянию на 12:37 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±4.7% (259.00–284.56) · ATM IV 19.7% · P/C открытого интереса 2.55

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
131.75	132.80		1	81.8%	1.00	0.0001	0.000	140	0	0.0700		38	80.3%	-0.00	0.0001	-0.004
126.77	127.83			78.3%	1.00	0.0001	0.000	145	0	0.3800		202	92.0%	-0.00	0.0001	-0.005
121.80	122.86		10	75.7%	1.00	0.0001	0.000	150	0	0.3900	1	66	87.8%	-0.00	0.0001	-0.006
116.83	117.89		1	73.0%	1.00	0.0001	0.000	155	0	0.4000		40	83.7%	-0.00	0.0001	-0.007
111.86	112.91			69.6%	1.00	0.0002	0.000	160	0	0.4000		1,072	79.4%	-0.00	0.0002	-0.008
106.89	107.94		1	67.2%	1.00	0.0002	0.000	165	0	0.4100		1,025	75.5%	-0.00	0.0002	-0.009
101.92	102.98			64.3%	0.99	0.0003	0.000	170	0	0.4300		591	71.9%	-0.01	0.0003	-0.011
96.95	98.01			61.4%	0.99	0.0004	-0.001	175	0.0100	0.4400		1,665	68.4%	-0.01	0.0004	-0.013
91.98	93.06		1	59.0%	0.99	0.0004	-0.003	180	0.0200	0.4700		1,344	65.3%	-0.01	0.0004	-0.014
87.02	88.10			56.6%	0.99	0.0005	-0.006	185	0.0100	0.4900		838	61.6%	-0.01	0.0005	-0.016
82.06	83.15		15	54.2%	0.99	0.0006	-0.008	190	0.0100	0.5200	31	567	58.4%	-0.01	0.0006	-0.018
81.06	82.16		12	53.5%	0.99	0.0006	-0.009	191	0.0100	0.5300		666	57.8%	-0.01	0.0007	-0.018
80.07	81.17		223	53.1%	0.99	0.0007	-0.009	192	0.0100	0.5300	10	412	57.0%	-0.01	0.0007	-0.019
79.08	80.18		397	52.6%	0.99	0.0007	-0.010	193	0.0100	0.5400		319	56.4%	-0.01	0.0007	-0.019
78.09	79.19		32	52.2%	0.99	0.0007	-0.010	194	0.0100	0.5500		369	55.9%	-0.01	0.0007	-0.019
77.10	78.20		18	51.7%	0.99	0.0008	-0.011	195	0.0100	0.5500	68	633	55.1%	-0.01	0.0008	-0.020
76.10	77.21		7	51.0%	0.99	0.0008	-0.011	196	0.0100	0.5600		346	54.5%	-0.01	0.0008	-0.020
75.11	76.23		13	50.8%	0.99	0.0008	-0.012	197	0.0100	0.5700	2,876	1,270	53.9%	-0.01	0.0008	-0.021
74.12	75.24		5	50.3%	0.99	0.0009	-0.012	198	0.0100	0.5800		9,001	53.3%	-0.01	0.0009	-0.021
73.13	74.25		10	49.8%	0.99	0.0009	-0.013	199	0.0100	0.5900	196	221	52.7%	-0.01	0.0009	-0.022
72.14	73.26		43	49.3%	0.98	0.0009	-0.013	200	0.0100	0.5900	85	11.8K	52.0%	-0.01	0.0009	-0.022
67.18	68.32		12	46.7%	0.98	0.0011	-0.016	205	0.0100	0.6400	50	425	49.0%	-0.02	0.0011	-0.024
62.23	63.40		51	44.4%	0.98	0.0014	-0.019	210	0.0100	0.6900	1	4,226	46.0%	-0.02	0.0014	-0.027
57.26	58.49		8	41.8%	0.97	0.0017	-0.022	215	0.0100	0.7700	403	1,320	43.2%	-0.03	0.0017	-0.029
52.29	53.61	3	56	39.4%	0.97	0.0021	-0.026	220	0.0100	0.8600	43	13.5K	40.5%	-0.03	0.0021	-0.033
47.33	48.74		1,022	37.0%	0.96	0.0026	-0.030	225	0.0100	0.9800	465	2,622	37.8%	-0.04	0.0027	-0.036
42.37	43.91		28	34.6%	0.95	0.0034	-0.035	230	0.0100	1.13	2,630	6,037	35.2%	-0.05	0.0034	-0.040
37.46	39.10	6	173	32.4%	0.94	0.0043	-0.041	235	0.0100	1.30	623	14.0K	32.5%	-0.06	0.0043	-0.045
32.61	34.33		188	30.3%	0.93	0.0056	-0.047	240	0.1200	1.51	2,213	23.0K	30.3%	-0.07	0.0056	-0.052
31.64	33.38			29.9%	0.92	0.0059	-0.049	241	0.1600	1.57	92	450	30.0%	-0.08	0.0059	-0.053
30.68	32.44			29.5%	0.92	0.0062	-0.050	242	0.1900	1.62	275	462	29.6%	-0.08	0.0063	-0.054
29.72	31.50			29.1%	0.91	0.0066	-0.052	243	0.2300	1.68	381	540	29.2%	-0.09	0.0066	-0.056
28.77	30.56			28.7%	0.91	0.0069	-0.054	244	0.2600	1.74	200	388	28.7%	-0.09	0.0070	-0.057
27.82	29.63	3	217	28.3%	0.90	0.0073	-0.055	245	0.3100	1.81	4,594	7,956	28.4%	-0.10	0.0074	-0.059
26.87	28.70			27.9%	0.90	0.0078	-0.057	246	0.3500	1.88	661	842	28.0%	-0.10	0.0078	-0.061
25.92	27.78		2	27.5%	0.89	0.0082	-0.059	247	0.4000	1.96	48	2,020	27.6%	-0.11	0.0083	-0.062
24.98	26.86		27	27.2%	0.89	0.0086	-0.061	248	0.4600	2.04	631	888	27.3%	-0.11	0.0087	-0.064
24.05	25.95		13	26.8%	0.88	0.0091	-0.063	249	0.5200	2.13	293	3,677	26.9%	-0.12	0.0092	-0.066
23.11	25.05	8	4,059	26.4%	0.87	0.0097	-0.065	250	0.5800	2.22	11.5K	63.1K	26.5%	-0.13	0.0098	-0.068
22.19	24.15		28	26.0%	0.87	0.0102	-0.067	251	0.6500	2.33	302	2,465	26.1%	-0.13	0.0103	-0.070
21.27	23.25		36	25.7%	0.86	0.0108	-0.069	252	0.7200	2.44	387	1,428	25.8%	-0.14	0.0109	-0.072
20.35	22.37	1	52	25.3%	0.85	0.0114	-0.071	253	0.8000	2.55	405	7,961	25.4%	-0.15	0.0115	-0.074
19.46	21.48	6	40	24.9%	0.84	0.0120	-0.073	254	0.9000	2.67	1,025	2,221	25.1%	-0.16	0.0122	-0.076
18.57	20.60		186	24.6%	0.83	0.0127	-0.075	255	1.00	2.79	1,137	47.9K	24.7%	-0.17	0.0128	-0.078
17.68	19.74	7	170	24.2%	0.82	0.0134	-0.077	256	1.11	2.92	2,269	2,976	24.3%	-0.18	0.0136	-0.080
16.81	18.88	19	136	23.9%	0.81	0.0141	-0.079	257	1.23	3.07	45.2K	44.9K	24.0%	-0.19	0.0143	-0.082
15.95	18.03	13	204	23.6%	0.80	0.0148	-0.081	258	1.36	3.22	82.3K	32.3K	23.6%	-0.21	0.0150	-0.084
15.10	17.19	8	235	23.2%	0.78	0.0156	-0.083	259	1.51	3.39	29.3K	19.3K	23.3%	-0.22	0.0158	-0.086
14.26	16.37	21	814	22.9%	0.77	0.0164	-0.085	260	1.66	3.57	16.4K	92.9K	23.0%	-0.23	0.0166	-0.088
13.44	15.56	1	153	22.6%	0.75	0.0172	-0.087	261	1.83	3.76	14.7K	25.9K	22.7%	-0.25	0.0174	-0.090
12.63	14.76	6	55	22.3%	0.74	0.0180	-0.089	262	2.01	3.97	37.8K	45.7K	22.3%	-0.26	0.0183	-0.092
11.83	13.98	19	114	22.0%	0.72	0.0188	-0.091	263	2.21	4.20	845	44.0K	22.0%	-0.28	0.0191	-0.093
11.06	13.22	24	112	21.7%	0.70	0.0196	-0.092	264	2.43	4.44	421	40.8K	21.8%	-0.30	0.0200	-0.095
10.29	12.48	281	888	21.4%	0.69	0.0204	-0.094	265	2.66	4.71	20.4K	120.5K	21.5%	-0.32	0.0208	-0.096
9.55	11.76	17	322	21.1%	0.67	0.0212	-0.095	266	2.90	5.00	795	10.9K	21.2%	-0.34	0.0216	-0.098
8.83	11.05	158	326	20.8%	0.65	0.0220	-0.096	267	3.17	5.32	2,083	25.1K	20.9%	-0.36	0.0224	-0.099
8.13	10.37	38	316	20.6%	0.62	0.0227	-0.097	268	3.47	5.65	176	34.9K	20.7%	-0.38	0.0232	-0.099
7.46	9.72	354	353	20.3%	0.60	0.0234	-0.097	269	3.79	6.00	2,064	22.1K	20.4%	-0.40	0.0239	-0.100
6.81	9.08	901	3,746	20.1%	0.58	0.0240	-0.098	270	4.14	6.38	6,511	145.0K	20.2%	-0.43	0.0246	-0.100
6.19	8.47	4,278	5,153	19.9%	0.56	0.0245	-0.097	271	4.51	6.77	3,345	5,279	20.0%	-0.45	0.0252	-0.100
5.59	7.88	3,924	10.9K	19.6%	0.53	0.0250	-0.097	272	4.89	7.20	3,470	5,748	19.7%	-0.48	0.0257	-0.100
5.03	7.31	541	590	19.4%	0.51	0.0254	-0.096	273	5.33	7.65	345	3,217	19.5%	-0.50	0.0262	-0.099
4.49	6.77	1,410	1,153	19.2%	0.48	0.0256	-0.095	274	5.79	8.12	178	1,268	19.3%	-0.53	0.0265	-0.098
3.99	6.26	4,226	4,700	19.0%	0.45	0.0258	-0.094	275	6.29	8.62	2,551	54.9K	19.1%	-0.56	0.0267	-0.097
3.52	5.77	2,028	1,573	18.8%	0.43	0.0258	-0.092	276	6.83	9.15	268	2,827	18.9%	-0.58	0.0268	-0.095
3.09	5.29	848	819	18.6%	0.40	0.0256	-0.090	277	7.39	9.70	58	6,823	18.7%	-0.61	0.0268	-0.093
2.69	4.85	1,155	1,936	18.4%	0.38	0.0254	-0.087	278	7.99	10.29	35	1,516	18.5%	-0.64	0.0266	-0.091
2.32	4.44	823	2,165	18.3%	0.35	0.0250	-0.084	279	8.62	10.90	34	2,136	18.3%	-0.67	0.0264	-0.088
1.98	4.05	2,481	14.2K	18.1%	0.32	0.0245	-0.081	280	9.28	11.54	4,939	37.0K	18.2%	-0.69	0.0259	-0.085
1.68	3.69	1,819	3,498	18.0%	0.30	0.0239	-0.078	281	9.97	12.21	30	1,623	18.1%	-0.72	0.0254	-0.082
1.38	3.36	704	1,921	17.8%	0.28	0.0231	-0.074	282	10.69	12.91	9	724	17.9%	-0.75	0.0248	-0.078
1.12	3.07	1,006	3,672	17.7%	0.25	0.0222	-0.070	283	11.44	13.64	399	1,899	17.8%	-0.77	0.0240	-0.074
0.8800	2.80	2,893	11.1K	17.6%	0.23	0.0213	-0.066	284	12.22	14.40	14	200	17.6%	-0.80	0.0232	-0.071
0.6700	2.55	7,350	33.4K	17.4%	0.21	0.0202	-0.062	285	13.02	15.19	438	24.2K	17.5%	-0.82	0.0223	-0.067
0.4900	2.33	829	2,918	17.4%	0.19	0.0191	-0.058	286	13.86	16.00	5	414	17.5%	-0.84	0.0213	-0.063
0.3300	2.12	652	20.3K	17.3%	0.17	0.0180	-0.054	287	14.71	16.83	2	165	17.3%	-0.86	0.0203	-0.059
0.1800	1.94	1,090	2,418	17.2%	0.15	0.0168	-0.050	288	15.59	17.69	4	196	17.3%	-0.88	0.0192	-0.056
0.0700	1.77	788	1,860	17.1%	0.14	0.0157	-0.046	289	16.51	18.55	1	47	17.2%	-0.90	0.0180	-0.052
0.6900	1.61	3,816	43.6K	19.1%	0.12	0.0145	-0.043	290	17.45	19.43	54	19.3K	17.1%	-0.92	0.0172	-0.049
0.0100	1.47	659	2,266	17.4%	0.11	0.0134	-0.039	291	18.41	20.33	6	149	17.1%	-0.93	0.0163	-0.045
0.0100	1.34	923	10.6K	17.6%	0.10	0.0123	-0.036	292	19.38	21.25	6	102	17.0%	-0.95	0.0148	-0.040
0.0100	1.23	816	2,135	17.9%	0.09	0.0112	-0.033	293	20.37	22.18	1	174	17.0%	-0.96	0.0132	-0.039
0.0100	1.13	246	10.2K	18.1%	0.08	0.0102	-0.030	294	21.38	23.12	1	37	17.1%	-0.97	0.0116	-0.036
0.0100	1.04	11.3K	33.5K	18.4%	0.07	0.0093	-0.027	295	22.39	24.09	44	235	17.3%	-0.98	0.0094	-0.031
0.0100	0.9700	204	10.2K	18.6%	0.06	0.0085	-0.025	296	23.40	25.06			17.3%	-0.99	0.0067	-0.031
0.0100	0.8900	205	1,937	18.9%	0.05	0.0077	-0.023	297	24.43	26.02			17.5%	-0.99	0.0046	-0.030
0.0100	0.8000	52	10.7K	19.0%	0.05	0.0070	-0.021	298	25.48	26.98	2		18.4%	-1.00	0.0031	-0.028
0.0100	0.7300	74	3,904	19.2%	0.04	0.0063	-0.019	299	26.52	27.93	1	1	18.6%	-1.00	0.0018	-0.028
0.1000	0.6600	5,794	23.4K	19.8%	0.04	0.0057	-0.017	300	27.55	28.90	42	75	19.1%	-1.00	0.0008	-0.028
0.0800	0.6000	23	550	19.9%	0.03	0.0052	-0.016	301	28.59	29.86			19.6%	-1.00	0.0001	-0.028
0.0600	0.5500	27	3,128	20.0%	0.03	0.0047	-0.015	302	29.61	30.84			20.1%	-1.00	0.0000	-0.028
0.0500	0.5100	85	1,074	20.2%	0.03	0.0043	-0.013	303	30.64	31.81			20.6%	-1.00	0.0000	-0.028
0.0300	0.4800	16	768	20.4%	0.02	0.0039	-0.012	304	31.65	32.80		1	21.1%	-1.00	0.0000	-0.028
0.0200	0.4600	374	20.6K	20.6%	0.02	0.0035	-0.011	305	32.66	33.79		10	21.6%	-1.00	0.0000	-0.028
0.0100	0.4500	94	703	21.0%	0.02	0.0032	-0.011	306	33.67	34.78			22.1%	-1.00	0.0000	-0.028
0	0.4300	7	582	21.2%	0.02	0.0029	-0.010	307	34.67	35.78			22.6%	-1.00	0.0000	-0.028
0	0.4200	1	2,811	21.6%	0.02	0.0027	-0.009	308	35.68	36.77			23.1%	-1.00	0.0000	-0.028
0	0.4100	7	409	22.0%	0.01	0.0024	-0.009	309	36.68	37.77			23.6%	-1.00	0.0000	-0.028
0	0.4000	243	19.4K	22.4%	0.01	0.0022	-0.008	310	37.68	38.77	1	1	24.1%	-1.00	0.0000	-0.028
0	0.3900	1	291	22.7%	0.01	0.0021	-0.007	311	38.69	39.76			24.6%	-1.00	0.0000	-0.028
0	0.3900	2	401	23.2%	0.01	0.0019	-0.007	312	39.69	40.76			25.1%	-1.00	0.0000	-0.028
0	0.3800		186	23.5%	0.01	0.0018	-0.007	313	40.69	41.76			25.5%	-1.00	0.0000	-0.028
0	0.0800	3	74	19.4%	0.01	0.0016	-0.006	314	41.69	42.76			26.0%	-1.00	0.0000	-0.028
0	0.3700	8	11.9K	24.3%	0.01	0.0015	-0.006	315	42.70	43.75			26.5%	-1.00	0.0000	-0.028
0	0.3700		247	24.8%	0.01	0.0014	-0.006	316	43.70	44.75			26.9%	-1.00	0.0000	-0.028
0	0.3700		5	25.2%	0.01	0.0013	-0.005	317	44.70	45.75			27.4%	-1.00	0.0000	-0.028
0	0.3700		332	25.7%	0.01	0.0012	-0.005	318	45.70	46.75			27.9%	-1.00	0.0000	-0.028
0	0.3700		135	26.1%	0.01	0.0012	-0.005	319	46.70	47.75			28.3%	-1.00	0.0000	-0.028
0	0.0600	12	6,018	21.0%	0.01	0.0011	-0.005	320	47.70	48.75	1	1	28.8%	-1.00	0.0000	-0.028
0	0.3600	50	10.2K	28.6%	0.01	0.0008	-0.004	325	52.70	53.75	1	1	31.0%	-1.00	0.0000	-0.028
0	0.3600	14	2,631	30.6%	0.00	0.0006	-0.003	330	57.70	58.75			33.2%	-1.00	0.0000	-0.028
0	0.3600		8,320	32.7%	0.00	0.0005	-0.003	335	62.70	63.75			35.3%	-1.00	0.0000	-0.028
0	0.0500		5,945	27.4%	0.00	0.0004	-0.003	340	67.70	68.75			37.4%	-1.00	0.0000	-0.028
0	0.3500		5,924	36.4%	0.00	0.0003	-0.002	345	72.70	73.75			39.4%	-1.00	0.0000	-0.028
0	0.3500		3,972	38.3%	0.00	0.0003	-0.002	350	77.70	78.75		2	41.4%	-1.00	0.0000	-0.028
0	0.3500		2,350	40.1%	0.00	0.0002	-0.002	355	82.70	83.75			43.4%	-1.00	0.0000	-0.028
0	0.3500		5,631	41.9%	0.00	0.0002	-0.002	360	87.70	88.75			45.3%	-1.00	0.0000	-0.028
0	0.3500		7,629	43.7%	0.00	0.0002	-0.002	365	92.70	93.75			47.2%	-1.00	0.0000	-0.028
0	0.3500	20	1,611	45.4%	0.00	0.0001	-0.002	370	97.70	98.75			49.1%	-1.00	0.0000	-0.028
0	0.3500	10	5,507	47.1%	0.00	0.0001	-0.001	375	102.70	103.75			50.9%	-1.00	0.0000	-0.028
0	0.3500		15.7K	48.8%	0.00	0.0001	-0.001	380	107.70	108.75			52.7%	-1.00	0.0000	-0.028
0	0.3500		1,433	50.4%	0.00	0.0001	-0.001	385	112.70	113.75			54.4%	-1.00	0.0000	-0.028
0	0.3500		207	52.0%	0.00	0.0001	-0.001	390	117.70	118.75			56.2%	-1.00	0.0000	-0.028
0	0.3500		273	53.6%	0.00	0.0001	-0.001	395	122.70	123.75			57.9%	-1.00	0.0000	-0.028

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

IWM цепочка опционов iShares Russell 2000 ETF

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный