IWM opsiyon zinciri iShares Russell 2000 ETF

Vade Cboe delayed options data · itibarıyla 13:04 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.7% (258.64–284.07) · ATM IV 19.8% · P/C açık pozisyon 2.57

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
131.61	132.12		1	83.6%	1.00	0.0001	0.000	140	0.0100	0.0700		38	82.5%	-0.00	0.0001	-0.004
124.62	129.51			79.3%	1.00	0.0001	0.000	145	0.0100	0.0800		202	76.3%	-0.00	0.0001	-0.005
121.62	122.22		10	76.8%	1.00	0.0001	0.000	150	0.0100	0.0800		66	75.4%	-0.00	0.0001	-0.006
116.64	117.24		1	74.0%	1.00	0.0001	0.000	155	0.0100	0.0900		40	72.3%	-0.00	0.0001	-0.007
111.72	112.26			70.6%	1.00	0.0002	0.000	160	0.0100	0.1000	4	1,076	67.0%	-0.00	0.0002	-0.008
106.74	107.28		1	67.8%	1.00	0.0002	0.000	165	0.0200	0.1100	1	1,026	66.7%	-0.00	0.0002	-0.009
99.76	104.66			65.3%	0.99	0.0003	0.000	170	0.0300	0.1200		591	62.5%	-0.00	0.0003	-0.011
96.82	97.32			62.4%	0.99	0.0003	-0.001	175	0.0500	0.1400	2,200	3,493	62.1%	-0.01	0.0003	-0.012
91.86	92.40		1	59.7%	0.99	0.0004	-0.003	180	0.0600	0.1500		1,344	59.2%	-0.01	0.0004	-0.014
86.88	87.42			57.0%	0.99	0.0005	-0.005	185	0.0800	0.1700		838	56.0%	-0.01	0.0005	-0.016
81.93	82.43		15	54.4%	0.99	0.0006	-0.007	190	0.1000	0.1900		567	53.6%	-0.01	0.0006	-0.017
80.93	81.44		12	54.0%	0.99	0.0006	-0.008	191	0.1000	0.1700		666	53.6%	-0.01	0.0006	-0.018
77.91	82.81		223	53.5%	0.99	0.0007	-0.008	192	0.1100	0.2000		412	52.7%	-0.01	0.0007	-0.018
78.96	79.50		397	52.6%	0.99	0.0007	-0.009	193	0.1100	0.1700		319	52.0%	-0.01	0.0007	-0.018
75.94	80.83		32	52.2%	0.99	0.0007	-0.009	194	0.1200	0.2100		369	51.8%	-0.01	0.0007	-0.019
76.98	77.48		18	52.0%	0.99	0.0007	-0.010	195	0.1200	0.1800		633	51.1%	-0.01	0.0007	-0.019
73.96	78.85		7	51.3%	0.99	0.0008	-0.010	196	0.1300	0.2200		346	51.5%	-0.01	0.0008	-0.020
72.96	77.12		13	50.8%	0.99	0.0008	-0.011	197	0.1300	0.2300	1	1,270	50.3%	-0.01	0.0008	-0.020
73.98	74.52		5	50.3%	0.99	0.0008	-0.011	198	0.1400	0.2300		9,001	50.4%	-0.01	0.0008	-0.021
72.96	73.56		10	49.9%	0.99	0.0009	-0.012	199	0.1400	0.2400		221	49.3%	-0.01	0.0009	-0.021
72.00	72.54		43	49.4%	0.99	0.0009	-0.013	200	0.1500	0.2400		11.8K	49.4%	-0.01	0.0009	-0.021
67.02	67.56		12	46.2%	0.98	0.0011	-0.015	205	0.1800	0.2800		425	47.0%	-0.02	0.0011	-0.024
62.12	62.63	3	51	44.4%	0.98	0.0014	-0.018	210	0.2100	0.2800	3	4,226	44.0%	-0.02	0.0014	-0.026
57.18	57.72		8	42.0%	0.98	0.0017	-0.022	215	0.2500	0.3600	1	1,320	42.0%	-0.02	0.0017	-0.029
52.25	52.77		56	39.5%	0.97	0.0021	-0.025	220	0.3000	0.4200	1,062	14.5K	39.6%	-0.03	0.0021	-0.032
45.33	49.48		1,022	37.0%	0.96	0.0026	-0.030	225	0.3600	0.4900	90	2,692	37.1%	-0.04	0.0026	-0.036
42.44	42.97		28	34.7%	0.96	0.0034	-0.035	230	0.4500	0.5800	42	6,067	34.5%	-0.04	0.0034	-0.040
37.52	38.15		173	32.4%	0.94	0.0043	-0.041	235	0.5500	0.7100	42	14.0K	32.5%	-0.06	0.0044	-0.046
32.76	33.32		188	30.2%	0.93	0.0057	-0.048	240	0.7100	0.8300	249	23.3K	30.1%	-0.07	0.0057	-0.052
31.80	32.33			29.8%	0.92	0.0060	-0.049	241	0.7500	0.9200	14	451	29.7%	-0.08	0.0060	-0.054
30.80	31.43			29.4%	0.92	0.0063	-0.051	242	0.7900	0.9600	50	504	29.5%	-0.08	0.0064	-0.055
27.85	32.07			29.0%	0.91	0.0067	-0.053	243	0.8300	1.01	80	581	29.1%	-0.09	0.0067	-0.057
26.90	31.12	1	1	28.6%	0.91	0.0070	-0.054	244	0.8800	1.06	111	430	28.6%	-0.09	0.0071	-0.058
28.00	28.56	1	217	28.2%	0.90	0.0075	-0.056	245	0.9300	1.07	496	8,210	28.1%	-0.10	0.0075	-0.060
27.07	27.59	3	3	27.8%	0.90	0.0079	-0.058	246	0.9900	1.13	76	861	27.7%	-0.10	0.0080	-0.062
26.11	26.67		2	27.5%	0.89	0.0083	-0.060	247	1.05	1.24	131	2,061	27.4%	-0.11	0.0084	-0.064
23.16	27.39		27	27.1%	0.89	0.0088	-0.062	248	1.12	1.31	67	943	27.0%	-0.11	0.0089	-0.066
24.29	24.80		13	26.7%	0.88	0.0093	-0.064	249	1.19	1.38	258	3,907	26.6%	-0.12	0.0094	-0.067
23.36	23.88	2	4,061	26.3%	0.87	0.0099	-0.066	250	1.26	1.46	2,473	64.2K	26.4%	-0.13	0.0100	-0.069
22.40	22.96		28	25.9%	0.87	0.0104	-0.068	251	1.34	1.55	278	2,610	26.0%	-0.14	0.0105	-0.071
21.55	22.06		36	25.5%	0.86	0.0110	-0.070	252	1.44	1.60	221	1,446	25.5%	-0.14	0.0112	-0.073
20.65	21.16		52	25.2%	0.85	0.0116	-0.072	253	1.53	1.70	659	7,666	25.2%	-0.15	0.0118	-0.075
17.71	21.98		40	24.9%	0.84	0.0123	-0.074	254	1.64	1.81	276	2,330	24.8%	-0.16	0.0124	-0.077
18.89	19.38	19	187	24.5%	0.83	0.0130	-0.076	255	1.74	1.97	3,141	46.8K	24.5%	-0.17	0.0132	-0.080
18.02	18.51	2	170	24.1%	0.82	0.0137	-0.079	256	1.88	2.06	294	3,175	24.1%	-0.18	0.0139	-0.082
17.16	17.64	5	141	23.8%	0.81	0.0144	-0.081	257	2.01	2.19	43.4K	30.4K	23.8%	-0.20	0.0146	-0.084
16.32	16.80	3	204	23.5%	0.79	0.0152	-0.083	258	2.16	2.34	45.8K	62.4K	23.5%	-0.21	0.0154	-0.086
15.48	15.95	16	243	23.2%	0.78	0.0160	-0.085	259	2.31	2.50	25.3K	24.0K	23.1%	-0.22	0.0162	-0.088
14.66	15.12	8	814	22.9%	0.76	0.0168	-0.087	260	2.49	2.67	2,938	91.9K	22.8%	-0.24	0.0171	-0.090
11.72	16.10	2	154	22.6%	0.75	0.0176	-0.089	261	2.67	2.86	127	25.9K	22.5%	-0.25	0.0179	-0.092
13.06	13.51	2	55	22.3%	0.73	0.0185	-0.091	262	2.87	3.07	749	45.3K	22.2%	-0.27	0.0188	-0.094
12.29	12.72	21	131	21.9%	0.72	0.0193	-0.093	263	3.08	3.35	175	44.1K	21.9%	-0.29	0.0196	-0.096
11.53	11.96	3	115	21.7%	0.70	0.0201	-0.095	264	3.32	3.59	2,234	42.4K	21.6%	-0.31	0.0205	-0.097
10.80	11.20	38	904	21.4%	0.68	0.0210	-0.096	265	3.58	3.79	936	120.6K	21.3%	-0.32	0.0214	-0.099
10.09	10.36	16	336	20.9%	0.66	0.0217	-0.097	266	3.85	4.06	291	10.8K	21.0%	-0.35	0.0222	-0.100
9.40	9.65	104	240	20.7%	0.64	0.0225	-0.098	267	4.15	4.36	1,294	26.1K	20.8%	-0.37	0.0230	-0.101
8.73	9.08	3	316	20.4%	0.62	0.0232	-0.099	268	4.47	4.77	338	34.9K	20.5%	-0.39	0.0237	-0.102
8.08	8.32	29	353	20.2%	0.59	0.0239	-0.100	269	4.81	5.04	426	21.9K	20.3%	-0.41	0.0244	-0.102
7.46	7.69	621	4,018	20.0%	0.57	0.0244	-0.100	270	5.19	5.42	3,382	142.2K	20.1%	-0.44	0.0251	-0.103
6.86	7.08	590	5,085	19.8%	0.55	0.0250	-0.100	271	5.58	5.91	1,385	5,793	19.8%	-0.46	0.0256	-0.102
6.29	6.50	1,368	11.0K	19.6%	0.52	0.0254	-0.099	272	6.01	6.25	600	5,754	19.6%	-0.49	0.0261	-0.102
5.74	5.95	208	728	19.4%	0.50	0.0257	-0.098	273	6.46	6.71	690	3,226	19.4%	-0.51	0.0265	-0.101
5.22	5.43	836	1,626	19.2%	0.47	0.0259	-0.097	274	6.94	7.20	79	1,300	19.2%	-0.54	0.0268	-0.100
4.73	4.93	1,226	4,867	19.0%	0.44	0.0260	-0.095	275	7.46	7.72	301	54.7K	19.0%	-0.57	0.0269	-0.099
4.27	4.47	638	1,409	18.8%	0.42	0.0259	-0.093	276	8.01	8.27	18	2,824	18.8%	-0.60	0.0270	-0.097
3.84	4.03	1,243	1,564	18.6%	0.39	0.0257	-0.091	277	8.56	8.95	21	6,821	18.8%	-0.62	0.0269	-0.094
3.44	3.63	1,289	2,475	18.5%	0.36	0.0254	-0.088	278	9.16	9.57	14	1,513	18.7%	-0.65	0.0266	-0.092
3.07	3.25	1,654	2,859	18.3%	0.34	0.0249	-0.085	279	9.79	10.22	8	2,135	18.5%	-0.68	0.0263	-0.089
2.73	2.90	4,874	15.4K	18.2%	0.31	0.0243	-0.082	280	10.43	10.91	525	36.5K	18.4%	-0.71	0.0258	-0.086
2.41	2.58	946	3,850	18.0%	0.29	0.0236	-0.078	281	11.12	11.62	3	1,624	18.2%	-0.73	0.0252	-0.082
2.12	2.29	397	1,976	17.9%	0.26	0.0228	-0.074	282	11.84	12.35	1	724	18.1%	-0.76	0.0245	-0.078
1.86	2.03	975	4,084	17.8%	0.24	0.0219	-0.070	283	12.59	13.11	2	1,899	18.0%	-0.78	0.0236	-0.074
1.62	1.78	2,852	10.1K	17.7%	0.22	0.0209	-0.066	284	11.62	16.09		200	17.8%	-0.81	0.0228	-0.070
1.41	1.57	3,362	34.3K	17.6%	0.20	0.0198	-0.062	285	12.44	16.90	720	24.5K	17.7%	-0.83	0.0218	-0.066
1.21	1.37	983	3,283	17.4%	0.18	0.0187	-0.058	286	14.98	15.54	6	414	17.6%	-0.85	0.0208	-0.062
1.05	1.20	573	20.3K	17.4%	0.16	0.0175	-0.053	287	15.84	16.40	4	168	17.5%	-0.87	0.0199	-0.059
0.9000	1.04	992	2,926	17.3%	0.14	0.0163	-0.049	288	16.64	17.28	10	196	17.4%	-0.89	0.0187	-0.054
0.7500	0.9100	771	2,091	17.3%	0.13	0.0151	-0.045	289	17.60	18.24	2	48	17.3%	-0.91	0.0178	-0.052
0.6400	0.8300	3,700	44.0K	17.3%	0.11	0.0139	-0.041	290	18.48	19.12	277	19.3K	17.2%	-0.93	0.0171	-0.048
0.5300	0.7200	197	2,312	17.1%	0.10	0.0128	-0.038	291	17.81	22.19	6	154	17.2%	-0.94	0.0157	-0.043
0.4500	0.5900	448	10.6K	17.1%	0.09	0.0117	-0.034	292	18.77	23.15	3	100	17.0%	-0.96	0.0140	-0.041
0.3700	0.5400	427	2,355	17.1%	0.08	0.0106	-0.031	293	19.75	24.11		174	17.0%	-0.97	0.0122	-0.037
0.3300	0.4700	278	10.4K	17.1%	0.07	0.0096	-0.028	294	20.73	25.11	4	37	16.4%	-0.98	0.0094	-0.033
0.2500	0.4100	1,978	32.1K	17.2%	0.06	0.0086	-0.025	295	23.31	23.94		232	16.4%	-0.99	0.0063	-0.033
0.2000	0.3600	117	10.2K	17.2%	0.05	0.0078	-0.022	296	24.29	24.92				-0.99	0.0040	-0.030
0.2000	0.3100	66	1,909	17.3%	0.05	0.0069	-0.020	297	25.34	25.90				-1.00	0.0022	-0.030
0.1600	0.2700	73	10.7K	17.3%	0.04	0.0062	-0.018	298	26.32	26.88				-1.00	0.0009	-0.030
0.1100	0.2300	43	3,925	17.3%	0.03	0.0055	-0.016	299	25.71	30.05		1		-1.00	0.0000	-0.030
0.0900	0.2100	598	23.6K	17.2%	0.03	0.0050	-0.014	300	28.35	28.91	127	74		-1.00	0.0000	-0.030
0.0700	0.1800	1	549	17.4%	0.03	0.0044	-0.013	301	29.33	29.89				-1.00	0.0000	-0.030
0.0600	0.1600	38	3,164	17.5%	0.02	0.0039	-0.011	302	28.71	33.06				-1.00	0.0000	-0.030
0.0400	0.1400	3	1,073	17.5%	0.02	0.0035	-0.010	303	29.71	34.07				-1.00	0.0000	-0.030
0.0300	0.1300	25	768	17.7%	0.02	0.0031	-0.009	304	30.71	35.03		1		-1.00	0.0000	-0.030
0.0200	0.1200	75	20.6K	17.8%	0.02	0.0028	-0.008	305	31.71	36.03	4	9		-1.00	0.0000	-0.030
0.0300	0.1100		703	17.9%	0.01	0.0025	-0.008	306	32.71	37.07	3			-1.00	0.0000	-0.030
0.0200	0.1000	3	581	18.0%	0.01	0.0023	-0.007	307	35.34	35.88				-1.00	0.0000	-0.030
0.0100	0.0900	1	2,810	18.0%	0.01	0.0021	-0.006	308	36.36	36.87				-1.00	0.0000	-0.030
0.0100	0.0900	4	413	18.2%	0.01	0.0019	-0.006	309	35.71	40.03				-1.00	0.0000	-0.030
0.0100	0.0800	38	19.3K	18.6%	0.01	0.0017	-0.006	310	38.37	38.88	1			-1.00	0.0000	-0.030
0.0100	0.0800		291	19.0%	0.01	0.0016	-0.005	311	39.36	39.87				-1.00	0.0000	-0.030
0.0100	0.0800	4	401	19.4%	0.01	0.0014	-0.005	312	40.32	40.86				-1.00	0.0000	-0.030
0.0100	0.0700		186	19.2%	0.01	0.0013	-0.005	313	41.34	41.88				-1.00	0.0000	-0.030
0.0100	0.0700		74	19.9%	0.01	0.0012	-0.004	314	42.36	42.90				-1.00	0.0000	-0.030
0	0.0700	24	11.8K	20.0%	0.01	0.0012	-0.004	315	41.71	46.00				-1.00	0.0000	-0.030
0	0.0700		247	19.6%	0.01	0.0011	-0.004	316	44.36	44.87				-1.00	0.0000	-0.030
0	0.0700		5	20.7%	0.01	0.0010	-0.004	317	45.36	45.90				-1.00	0.0000	-0.030
0	0.0500		332	20.3%	0.01	0.0010	-0.004	318	46.37	46.87				-1.00	0.0000	-0.030
0	0.0600		135	21.1%	0.01	0.0009	-0.004	319	47.36	47.87				-1.00	0.0000	-0.030
0	0.0600	5	6,018	21.5%	0.00	0.0008	-0.004	320	46.71	51.00	1	1		-1.00	0.0000	-0.030
0	0.0600	2	10.2K	23.3%	0.00	0.0007	-0.003	325	51.71	56.07	1			-1.00	0.0000	-0.030
0	0.0600		2,631	25.1%	0.00	0.0005	-0.003	330	56.71	61.07	1			-1.00	0.0000	-0.030
0	0.0300		8,320	25.0%	0.00	0.0004	-0.003	335	61.71	66.08				-1.00	0.0000	-0.030
0	0.0500		5,945	28.0%	0.00	0.0004	-0.002	340	66.71	71.07				-1.00	0.0000	-0.030
0	0.0500		5,924	28.2%	0.00	0.0003	-0.002	345	73.37	73.92				-1.00	0.0000	-0.030
0	0.0500		3,972	31.2%	0.00	0.0002	-0.002	350	76.71	81.08		2		-1.00	0.0000	-0.030
0	0.0500		2,350	32.8%	0.00	0.0002	-0.002	355	81.71	86.07				-1.00	0.0000	-0.030
0	0.0500		5,631	32.8%	0.00	0.0002	-0.002	360	86.71	91.07				-1.00	0.0000	-0.030
0	0.0500		7,629	34.2%	0.00	0.0002	-0.002	365	91.71	96.00				-1.00	0.0000	-0.030
0	0.0500		1,611	37.3%	0.00	0.0001	-0.001	370	96.71	101.00				-1.00	0.0000	-0.030
0	0.0500		5,507	37.0%	0.00	0.0001	-0.001	375	101.71	106.07				-1.00	0.0000	-0.030
0	0.0500		15.7K	38.4%	0.00	0.0001	-0.001	380	106.71	110.99				-1.00	0.0000	-0.030
0	0.0500		1,433	41.6%	0.00	0.0001	-0.001	385	111.71	116.05				-1.00	0.0000	-0.030
0	0.0300		207	41.1%	0.00	0.0001	-0.001	390	116.71	121.04				-1.00	0.0000	-0.030
0	0.0300	14	285	42.4%	0.00	0.0001	-0.001	395	123.37	123.90				-1.00	0.0000	-0.030

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

IWM opsiyon zinciri iShares Russell 2000 ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim