IWM цепочка опционов iShares Russell 2000 ETF

Экспирация Cboe delayed options data · по состоянию на 18:03 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 ±2.7% (287.44–303.26) · ATM IV 16.1% · P/C открытого интереса 2.69

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
144.74	146.26		71	111.5%	1.00	0.0000	0.000	150	0	0.0100		7,985	100.8%	-0.00	0.0000	-0.001
139.24	141.43		13		1.00	0.0000	0.000	155	0	0.0100		10.3K	96.1%	-0.00	0.0000	-0.001
134.75	136.23		106		1.00	0.0000	0.000	160	0	0.0100		7,150	91.6%	-0.00	0.0000	-0.001
129.25	131.43		12		1.00	0.0000	0.000	165	0	0.0100		2,098	87.2%	-0.00	0.0000	-0.002
124.55	126.40	1	17		1.00	0.0000	0.000	170	0	0.0100		30.0K	83.0%	-0.00	0.0000	-0.002
119.77	121.19		160		1.00	0.0000	0.000	175	0	0.0100	1	8,958	78.8%	-0.00	0.0000	-0.002
114.78	116.26		61		1.00	0.0000	0.000	180	0	0.0100		20.6K	74.8%	-0.00	0.0000	-0.002
109.78	111.29		302		1.00	0.0000	0.000	185	0	0.0100		10.4K	70.9%	-0.00	0.0000	-0.002
104.78	106.06		490		1.00	0.0000	0.000	190	0	0.0100		26.1K	67.0%	-0.00	0.0000	-0.003
99.79	100.84	1	873		1.00	0.0000	0.000	195	0	0.0100		15.4K	63.3%	-0.00	0.0001	-0.003
95.29	97.47		1		1.00	0.0000	0.000	199	0	0.0100		523	60.4%	-0.00	0.0001	-0.003
94.80	96.30		3,016		1.00	0.0000	0.000	200	0	0.0100	1	26.4K	59.7%	-0.00	0.0001	-0.003
89.80	91.27		3,073		1.00	0.0001	0.000	205	0	0.0200		17.7K	59.3%	-0.00	0.0001	-0.004
84.81	86.13		3,453		1.00	0.0001	0.000	210	0.0100	0.0200		22.6K	57.6%	-0.00	0.0001	-0.005
79.81	81.10		432		1.00	0.0001	0.000	215	0.0100	0.0200		13.7K	53.9%	-0.00	0.0002	-0.006
74.82	76.17	1	2,232		1.00	0.0002	0.000	220	0.0200	0.0300		34.8K	52.8%	-0.00	0.0002	-0.007
69.83	70.90		4,005		1.00	0.0002	0.000	225	0.0200	0.0300		46.6K	49.0%	-0.00	0.0003	-0.008
64.84	66.17	2	16.2K		1.00	0.0003	0.000	230	0.0300	0.0400	6	59.5K	47.0%	-0.00	0.0004	-0.010
59.85	61.11		8,577		1.00	0.0004	0.000	235	0.0400	0.0500	5	38.3K	44.5%	-0.01	0.0006	-0.012
54.86	56.08		19.4K		1.00	0.0005	0.000	240	0.0500	0.0600		43.4K	41.7%	-0.01	0.0008	-0.014
49.88	51.41		6,987	37.9%	0.99	0.0007	0.000	245	0.0600	0.0700	103	32.8K	38.7%	-0.01	0.0010	-0.017
44.89	46.29		10.5K		0.99	0.0010	0.000	250	0.0700	0.0900	57	66.8K	35.9%	-0.01	0.0014	-0.019
40.10	41.39		12.3K	36.3%	0.99	0.0014	0.000	255	0.1000	0.1100	1,018	55.6K	33.3%	-0.01	0.0019	-0.023
35.41	37.62		46		0.99	0.0019	-0.002	259	0.1300	0.1400		2,045	31.4%	-0.02	0.0025	-0.026
34.92	35.92	2	17.3K		0.99	0.0020	-0.003	260	0.1200	0.1400	4	61.0K	30.4%	-0.02	0.0026	-0.027
33.93	35.45		66	28.3%	0.99	0.0022	-0.004	261	0.1300	0.1400		1,274	29.8%	-0.02	0.0028	-0.029
32.93	34.31		46		0.98	0.0024	-0.006	262	0.1400	0.1500	5	1,072	29.3%	-0.02	0.0031	-0.030
31.94	33.10		101		0.98	0.0026	-0.007	263	0.1500	0.1600	2	676	28.8%	-0.02	0.0033	-0.031
30.94	32.51		62	27.7%	0.98	0.0028	-0.009	264	0.1600	0.1700		5,608	28.3%	-0.03	0.0036	-0.032
29.95	31.12		11.9K		0.98	0.0031	-0.011	265	0.1700	0.1800	6	42.7K	27.7%	-0.03	0.0039	-0.034
28.96	30.19	2	77		0.98	0.0033	-0.013	266	0.1800	0.1900		275	27.2%	-0.03	0.0042	-0.035
27.79	29.30	2	25		0.98	0.0036	-0.015	267	0.1900	0.2100	3	544	26.7%	-0.03	0.0045	-0.036
26.98	28.30	2	140		0.97	0.0040	-0.017	268	0.2100	0.2200		405	26.2%	-0.04	0.0049	-0.038
25.47	27.72		16		0.97	0.0044	-0.019	269	0.2300	0.2400	4	141	25.8%	-0.04	0.0054	-0.040
25.00	26.29	57	19.8K		0.97	0.0048	-0.021	270	0.2400	0.2600	215	54.6K	25.2%	-0.04	0.0058	-0.042
24.01	25.59		47	24.2%	0.97	0.0053	-0.024	271	0.2700	0.2800	22	1,784	24.8%	-0.05	0.0064	-0.045
22.52	24.79		33	15.2%	0.96	0.0058	-0.027	272	0.2900	0.3100	25	3,602	24.3%	-0.05	0.0070	-0.047
22.05	23.55		83	22.5%	0.96	0.0064	-0.030	273	0.3100	0.3300	14	14.5K	23.8%	-0.05	0.0076	-0.050
21.07	22.60		90	22.4%	0.96	0.0071	-0.034	274	0.3500	0.3600	3	2,276	23.4%	-0.06	0.0084	-0.053
20.10	21.38	1	11.7K	19.1%	0.95	0.0079	-0.037	275	0.3800	0.4000	263	50.6K	22.9%	-0.07	0.0092	-0.056
19.12	20.44		757	19.3%	0.95	0.0088	-0.041	276	0.4200	0.4400	9	522	22.5%	-0.07	0.0102	-0.059
18.15	19.35		102	17.7%	0.94	0.0098	-0.045	277	0.4700	0.4800	28	2,982	22.1%	-0.08	0.0112	-0.063
17.19	18.63		356	20.1%	0.93	0.0108	-0.050	278	0.5200	0.5400	60	6,231	21.6%	-0.09	0.0124	-0.067
16.64	17.14		169	18.9%	0.92	0.0121	-0.055	279	0.5800	0.6000	25	6,733	21.3%	-0.10	0.0135	-0.071
15.68	16.20	1	16.5K	18.7%	0.91	0.0134	-0.060	280	0.6500	0.6700	768	82.0K	20.9%	-0.11	0.0149	-0.076
14.74	15.26		384	18.5%	0.90	0.0149	-0.066	281	0.7200	0.7400	269	15.6K	20.5%	-0.12	0.0164	-0.081
13.80	14.33	1	364	18.2%	0.89	0.0166	-0.072	282	0.8100	0.8300	44.4K	78.8K	20.1%	-0.14	0.0180	-0.086
12.88	13.34		334	17.7%	0.88	0.0183	-0.078	283	0.9100	0.9400	4,185	50.3K	19.8%	-0.15	0.0197	-0.091
11.98	12.51		442	17.9%	0.86	0.0202	-0.084	284	1.03	1.05	46.0K	56.8K	19.4%	-0.17	0.0215	-0.096
11.08	11.62	11	30.0K	17.6%	0.84	0.0223	-0.091	285	1.16	1.19	6,702	107.4K	19.1%	-0.19	0.0235	-0.101
10.32	10.75		88	17.8%	0.82	0.0245	-0.097	286	1.31	1.34	102	78.2K	18.7%	-0.21	0.0255	-0.106
9.61	9.83	17	128	17.8%	0.80	0.0268	-0.104	287	1.48	1.51	57	23.8K	18.4%	-0.23	0.0276	-0.111
8.77	9.04	12	149	17.6%	0.78	0.0292	-0.110	288	1.67	1.71	29	71.6K	18.1%	-0.26	0.0298	-0.116
7.96	8.26	13	78	17.4%	0.75	0.0316	-0.116	289	1.89	1.93	115	52.1K	17.8%	-0.29	0.0319	-0.120
7.19	7.42	38	29.4K	17.0%	0.72	0.0340	-0.122	290	2.14	2.18	2,036	141.0K	17.5%	-0.32	0.0340	-0.124
6.45	6.65	6	1,579	16.7%	0.69	0.0363	-0.126	291	2.42	2.46	127	8,640	17.2%	-0.35	0.0359	-0.127
5.77	5.98	18	1,520	16.7%	0.65	0.0384	-0.130	292	2.74	2.78	665	7,003	16.9%	-0.38	0.0378	-0.129
5.11	5.27	150	3,934	16.4%	0.61	0.0404	-0.133	293	3.09	3.12	1,397	38.9K	16.7%	-0.42	0.0393	-0.130
4.52	4.65	891	4,375	16.3%	0.57	0.0420	-0.134	294	3.48	3.51	645	4,686	16.4%	-0.46	0.0406	-0.130
3.95	4.03	2,381	23.9K	16.0%	0.53	0.0432	-0.134	295	3.90	3.94	1,848	49.9K	16.1%	-0.50	0.0415	-0.129
3.42	3.47	544	5,172	15.8%	0.49	0.0438	-0.132	296	4.36	4.43	181	2,657	15.8%	-0.54	0.0418	-0.126
2.92	2.97	205	2,835	15.7%	0.44	0.0440	-0.129	297	4.86	5.00	155	4,197	15.7%	-0.59	0.0417	-0.121
2.47	2.52	114	3,714	15.4%	0.40	0.0434	-0.124	298	5.44	5.57	32	7,630	15.5%	-0.63	0.0410	-0.116
2.07	2.11	104	4,088	15.3%	0.36	0.0423	-0.118	299	6.04	6.19	3	2,475	15.2%	-0.67	0.0398	-0.109
1.71	1.76	664	34.8K	15.1%	0.31	0.0405	-0.111	300	6.70	6.86	263	22.7K	15.1%	-0.71	0.0380	-0.101
1.40	1.43	369	2,940	14.9%	0.27	0.0383	-0.102	301	7.37	7.55	5	3,359	14.8%	-0.75	0.0358	-0.092
1.13	1.16	941	15.3K	14.8%	0.23	0.0356	-0.093	302	8.01	8.29	1	4,659	14.2%	-0.78	0.0332	-0.083
0.9000	0.9300	775	5,820	14.6%	0.20	0.0326	-0.083	303	8.78	9.06	2	1,673	13.9%	-0.82	0.0303	-0.073
0.7000	0.7300	187	13.3K	14.4%	0.17	0.0294	-0.073	304	9.59	9.87	2	997	13.6%	-0.85	0.0272	-0.063
0.5500	0.5800	3,262	31.6K	14.3%	0.14	0.0259	-0.063	305	10.42	10.72	1	6,710	13.2%	-0.88	0.0240	-0.053
0.4200	0.4300	484	14.2K	14.2%	0.11	0.0225	-0.053	306	11.29	11.59		555	12.8%	-0.90	0.0208	-0.044
0.3200	0.3400	441	18.9K	14.1%	0.09	0.0193	-0.044	307	12.07	12.52		250	11.4%	-0.92	0.0178	-0.035
0.2400	0.2500	184	8,744	14.0%	0.07	0.0162	-0.037	308	13.01	13.43	220	638	10.1%	-0.94	0.0149	-0.027
0.1800	0.1900	397	4,200	14.0%	0.06	0.0135	-0.030	309	13.96	14.36		223		-0.95	0.0124	-0.021
0.1300	0.1500	335	44.1K	14.0%	0.04	0.0111	-0.025	310	14.58	15.94	5	9,203	12.8%	-0.96	0.0102	-0.015
0.1000	0.1100	43	4,753	14.0%	0.03	0.0091	-0.020	311	15.60	16.91		305	13.4%	-0.97	0.0083	-0.010
0.0800	0.0900	26	7,229	14.2%	0.03	0.0075	-0.017	312	16.24	18.40		25	15.7%	-0.98	0.0068	-0.007
0.0600	0.0700	11	5,029	14.3%	0.02	0.0061	-0.014	313	17.23	19.38		8	16.1%	-0.98	0.0056	-0.004
0.0400	0.0600	1	4,574	14.4%	0.02	0.0050	-0.011	314	18.33	19.86		49		-0.98	0.0046	-0.001
0.0300	0.0500	67	61.0K	14.5%	0.01	0.0042	-0.010	315	19.55	20.85		14.9K	13.7%	-0.99	0.0038	0.000
0.0200	0.0400	41	5,256	14.6%	0.01	0.0035	-0.008	316	20.19	22.35		4	17.4%	-0.99	0.0032	0.000
0.0200	0.0300	60	1,811	14.8%	0.01	0.0030	-0.007	317	21.18	23.34		1	17.8%	-0.99	0.0026	0.000
0.0100	0.0300	3	1,645	15.0%	0.01	0.0025	-0.006	318	22.19	24.34		6	18.6%	-0.99	0.0023	0.000
0.0100	0.0200	49	9,439	15.1%	0.01	0.0022	-0.006	319	23.18	25.34		2	19.2%	-0.99	0.0019	0.000
0.0100	0.0200	193	19.5K	15.6%	0.01	0.0019	-0.005	320	24.57	25.82		196	16.7%	-0.99	0.0017	0.000
0.0100	0.0200	1	15.2K	16.1%	0.01	0.0016	-0.005	321	25.17	27.33		2	20.2%	-0.99	0.0014	0.000
0.0100	0.0200		1,684	16.6%	0.00	0.0014	-0.004	322	26.15	28.33			20.4%	-1.00	0.0013	0.000
0.0100	0.0200	1	2,551	17.2%	0.00	0.0013	-0.004	323	27.15	29.33			21.1%	-1.00	0.0011	0.000
0.0100	0.0200		363	17.7%	0.00	0.0011	-0.003	324	28.15	30.32		2	21.6%	-1.00	0.0010	0.000
0	0.0100	12	25.4K	16.4%	0.00	0.0010	-0.003	325	29.16	31.32			22.4%	-1.00	0.0009	0.000
0	0.0100		36	16.9%	0.00	0.0009	-0.003	326	30.16	32.32			23.1%	-1.00	0.0008	0.000
0	0.0100		25	17.3%	0.00	0.0008	-0.003	327	31.14	33.32			23.3%	-1.00	0.0007	0.000
0	0.0100			17.8%	0.00	0.0007	-0.003	328	32.14	34.32			24.0%	-1.00	0.0006	0.000
0	0.0100	189	51	18.3%	0.00	0.0007	-0.002	329	33.16	35.32			25.1%	-1.00	0.0006	0.000
0	0.0100	274	14.7K	18.7%	0.00	0.0006	-0.002	330	34.48	35.81		147		-1.00	0.0005	0.000
0	0.0100		74	19.2%	0.00	0.0005	-0.002	331	35.16	37.31			26.1%	-1.00	0.0005	0.000
0	0.0100			19.6%	0.00	0.0005	-0.002	332	36.15	38.31			26.6%	-1.00	0.0004	0.000
0	0.0100			20.1%	0.00	0.0004	-0.002	333	37.13	39.31			26.7%	-1.00	0.0004	0.000
0	0.0100		4	20.5%	0.00	0.0004	-0.002	334	38.13	40.31			27.3%	-1.00	0.0004	0.000
0	0.0100		1,543	21.0%	0.00	0.0004	-0.002	335	39.15	41.31			28.5%	-1.00	0.0003	0.000
0	0.0100			21.4%	0.00	0.0003	-0.002	336	40.13	42.30			28.3%	-1.00	0.0003	0.000
0	0.0100			21.9%	0.00	0.0003	-0.002	337	41.14	43.30			29.2%	-1.00	0.0003	0.000
0	0.0100			22.3%	0.00	0.0003	-0.001	338	42.15	44.30			30.1%	-1.00	0.0002	0.000
0	0.0100			22.8%	0.00	0.0003	-0.001	339	43.12	45.30			29.9%	-1.00	0.0002	0.000
0	0.0100	14	7,852	23.2%	0.00	0.0002	-0.001	340	44.13	46.30			30.9%	-1.00	0.0002	0.000
0	0.0100		1,789	25.3%	0.00	0.0002	-0.001	345	49.13	51.29			33.7%	-1.00	0.0001	0.000
0	0.0100		4,931	27.5%	0.00	0.0001	-0.001	350	54.11	56.29			36.1%	-1.00	0.0001	0.000
0	0.0100		966	29.5%	0.00	0.0001	-0.001	355	59.10	61.28			38.5%	-1.00	0.0001	0.000
0	0.0100		1,430	31.5%	0.00	0.0001	-0.000	360	64.09	66.27			40.8%	-1.00	0.0000	0.000
0	0.0100		1,354	33.5%	0.00	0.0000	-0.000	365	69.09	71.27			43.8%	-1.00	0.0000	0.000
0	0.0100		1,481	35.5%	0.00	0.0000	-0.000	370	74.08	76.26			46.0%	-1.00	0.0000	0.000
0	0.0100		5,127	37.4%	0.00	0.0000	-0.000	375	79.10	81.25		1	49.2%	-1.00	0.0000	0.000
0	0.0100			39.3%	0.00	0.0000	-0.000	380	84.09	86.25		7	51.7%	-1.00	0.0000	0.000
0	0.0100			41.1%	0.00	0.0000	-0.000	385	89.06	91.24			53.0%	-1.00	0.0000	0.000
0	0.0100			42.9%	0.00	0.0000	-0.000	390	94.07	96.24			56.2%	-1.00	0.0000	0.000
0	0.0100		1	44.7%	0.00	0.0000	-0.000	395	99.07	101.23			58.6%	-1.00	0.0000	0.000

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 — Sep 18, 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 — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика