IWM opsiyon zinciri iShares Russell 2000 ETF

Vade Cboe delayed options data · itibarıyla 16:03 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: ±4.5% (263.35–288.30) · ATM IV 19.3% · 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
136.09	136.49		1	84.8%	1.00	0.0000	0.000	140	0.0100	0.0200		38	77.3%	-0.00	0.0000	-0.003
131.11	131.51			80.5%	1.00	0.0001	0.000	145	0.0100	0.0300		202	75.4%	-0.00	0.0001	-0.004
126.13	126.54		10	77.3%	1.00	0.0001	0.000	150	0.0200	0.0300		66	73.1%	-0.00	0.0001	-0.004
121.16	121.56		1	74.1%	1.00	0.0001	0.000	155	0.0200	0.0400		40	70.6%	-0.00	0.0001	-0.005
116.19	116.59			71.6%	1.00	0.0001	0.000	160	0.0300	0.0500		1,076	68.9%	-0.00	0.0001	-0.006
111.21	111.61		1	68.3%	1.00	0.0002	0.000	165	0.0400	0.0600	4	1,026	66.8%	-0.00	0.0002	-0.007
106.24	106.64			65.6%	1.00	0.0002	0.000	170	0.0500	0.0700		591	64.5%	-0.00	0.0002	-0.009
101.27	101.63			60.4%	0.99	0.0003	0.000	175	0.0600	0.0800		3,493	62.0%	-0.00	0.0003	-0.010
96.30	96.69		1	59.3%	0.99	0.0003	0.000	180	0.0800	0.0900		1,344	59.8%	-0.01	0.0003	-0.011
91.34	91.74			57.6%	0.99	0.0004	-0.002	185	0.0900	0.1100		838	57.4%	-0.01	0.0004	-0.013
86.37	86.77		15	54.7%	0.99	0.0005	-0.004	190	0.1100	0.1200		567	54.9%	-0.01	0.0005	-0.014
85.38	85.78		12	54.7%	0.99	0.0005	-0.004	191	0.1100	0.1300		666	54.5%	-0.01	0.0005	-0.015
84.39	84.79		223	54.0%	0.99	0.0005	-0.005	192	0.1200	0.1300		412	54.1%	-0.01	0.0005	-0.015
83.40	83.78		397	53.1%	0.99	0.0006	-0.005	193	0.1200	0.1400		319	53.7%	-0.01	0.0006	-0.015
82.40	82.80		32	52.7%	0.99	0.0006	-0.006	194	0.1200	0.1400		369	53.0%	-0.01	0.0006	-0.016
81.42	81.81		18	52.8%	0.99	0.0006	-0.006	195	0.1300	0.1400	210	633	52.5%	-0.01	0.0006	-0.016
80.42	80.82		7	51.9%	0.99	0.0006	-0.007	196	0.1300	0.1500	10	346	52.1%	-0.01	0.0006	-0.017
79.43	79.81		13	51.1%	0.99	0.0006	-0.007	197	0.1400	0.1500		1,270	51.7%	-0.01	0.0006	-0.017
78.44	78.84		5	51.1%	0.99	0.0007	-0.008	198	0.1400	0.1500	30	9,001	51.0%	-0.01	0.0007	-0.017
77.44	77.82		10	49.8%	0.99	0.0007	-0.008	199	0.1400	0.1600		221	50.5%	-0.01	0.0007	-0.018
76.45	76.85		43	49.8%	0.99	0.0007	-0.009	200	0.1500	0.1600	225	11.8K	50.0%	-0.01	0.0007	-0.018
71.49	71.89		12	47.4%	0.99	0.0009	-0.011	205	0.1700	0.1900	100	425	47.6%	-0.01	0.0009	-0.020
66.54	66.92	1	51	44.5%	0.98	0.0011	-0.014	210	0.2000	0.2200	2	4,226	45.3%	-0.02	0.0011	-0.022
61.59	61.99		8	42.4%	0.98	0.0013	-0.017	215	0.2300	0.2500		1,320	42.7%	-0.02	0.0013	-0.024
56.65	57.05		56	40.0%	0.98	0.0016	-0.020	220	0.2700	0.2900	6	14.5K	40.3%	-0.02	0.0016	-0.027
51.72	52.05		1,022	37.0%	0.97	0.0021	-0.023	225	0.3200	0.3300		2,692	37.8%	-0.03	0.0021	-0.030
46.80	47.12	2	28	34.6%	0.97	0.0026	-0.028	230	0.3800	0.3900	125	6,067	35.5%	-0.03	0.0026	-0.033
41.89	42.30		173	33.0%	0.96	0.0033	-0.032	235	0.4600	0.4700	454	14.0K	33.2%	-0.04	0.0034	-0.038
37.02	37.43	4	188	30.9%	0.95	0.0043	-0.038	240	0.5600	0.5700	788	23.3K	30.9%	-0.05	0.0044	-0.043
36.05	36.46			30.4%	0.94	0.0046	-0.039	241	0.5900	0.6100	20	451	30.5%	-0.06	0.0046	-0.044
35.08	35.41			29.5%	0.94	0.0048	-0.040	242	0.6200	0.6400	11	504	30.1%	-0.06	0.0049	-0.045
34.11	34.44			29.1%	0.94	0.0051	-0.042	243	0.6500	0.6700	2	581	29.7%	-0.06	0.0051	-0.046
33.15	33.57		1	29.2%	0.93	0.0054	-0.043	244	0.6800	0.7000		430	29.2%	-0.07	0.0054	-0.048
32.19	32.51	10	217	28.3%	0.93	0.0057	-0.045	245	0.7200	0.7300	12	8,210	28.8%	-0.07	0.0058	-0.049
31.23	31.56		3	27.9%	0.93	0.0060	-0.046	246	0.7500	0.7800	1	861	28.4%	-0.07	0.0061	-0.051
30.42	30.58		2	28.0%	0.92	0.0064	-0.048	247	0.7900	0.8100	10	2,061	28.0%	-0.08	0.0064	-0.052
29.48	29.61	2	27	27.7%	0.92	0.0067	-0.049	248	0.8400	0.8600	5	943	27.7%	-0.08	0.0068	-0.054
28.52	28.64		13	27.1%	0.91	0.0071	-0.051	249	0.8900	0.9000	10	3,907	27.3%	-0.09	0.0072	-0.055
27.57	27.72	20	4,061	26.8%	0.91	0.0076	-0.053	250	0.9400	0.9500	402	64.2K	26.9%	-0.09	0.0076	-0.057
26.63	26.77		28	26.4%	0.90	0.0080	-0.055	251	0.9900	1.01	20	2,610	26.5%	-0.10	0.0081	-0.058
25.71	25.84	1	36	26.1%	0.90	0.0085	-0.057	252	1.05	1.07	177	1,446	26.1%	-0.10	0.0086	-0.060
24.78	24.90		52	25.7%	0.89	0.0090	-0.059	253	1.12	1.13	279	7,666	25.7%	-0.11	0.0091	-0.062
23.84	23.99	1	40	25.4%	0.88	0.0095	-0.061	254	1.19	1.21	27	2,330	25.4%	-0.12	0.0096	-0.064
22.94	23.07	12	187	25.0%	0.88	0.0101	-0.063	255	1.27	1.28	743	46.8K	25.0%	-0.13	0.0102	-0.066
22.01	22.16		170	24.6%	0.87	0.0107	-0.065	256	1.35	1.37	175	3,175	24.6%	-0.13	0.0108	-0.068
21.12	21.26	2	141	24.3%	0.86	0.0114	-0.067	257	1.44	1.46	91	30.4K	24.3%	-0.14	0.0115	-0.070
20.21	20.36		204	23.9%	0.85	0.0120	-0.069	258	1.54	1.56	48.1K	62.4K	23.9%	-0.15	0.0122	-0.073
19.34	19.46	4	243	23.6%	0.84	0.0127	-0.072	259	1.65	1.67	8,033	24.0K	23.6%	-0.16	0.0129	-0.075
18.46	18.58	9	814	23.3%	0.83	0.0135	-0.074	260	1.77	1.79	16.9K	91.9K	23.3%	-0.17	0.0136	-0.077
17.59	17.72	1	154	23.0%	0.82	0.0142	-0.076	261	1.90	1.92	32.2K	25.9K	23.0%	-0.19	0.0144	-0.079
16.73	16.86	1	55	22.7%	0.80	0.0150	-0.079	262	2.04	2.07	12.0K	45.3K	22.7%	-0.20	0.0152	-0.082
15.89	16.01	4	131	22.4%	0.79	0.0158	-0.081	263	2.20	2.22	661	44.1K	22.4%	-0.21	0.0160	-0.084
15.06	15.13	3	115	22.0%	0.78	0.0167	-0.084	264	2.36	2.39	153	42.4K	22.1%	-0.23	0.0169	-0.086
14.25	14.31	183	904	21.8%	0.76	0.0175	-0.086	265	2.54	2.57	3,208	120.6K	21.9%	-0.24	0.0178	-0.088
13.46	13.51	7	336	21.5%	0.74	0.0183	-0.088	266	2.74	2.77	19	10.8K	21.6%	-0.26	0.0186	-0.091
12.67	12.77	37	240	21.3%	0.73	0.0192	-0.090	267	2.96	3.00	159	26.1K	21.3%	-0.28	0.0195	-0.093
11.89	12.01	8	316	21.0%	0.71	0.0200	-0.092	268	3.19	3.23	10.5K	34.9K	21.1%	-0.29	0.0204	-0.095
11.14	11.27	48	353	20.8%	0.69	0.0209	-0.094	269	3.44	3.49	143	21.9K	20.8%	-0.31	0.0213	-0.096
10.42	10.52	1,258	4,018	20.5%	0.67	0.0217	-0.095	270	3.71	3.76	1,959	142.2K	20.6%	-0.33	0.0221	-0.098
9.71	9.82	223	5,085	20.3%	0.65	0.0225	-0.097	271	4.01	4.06	371	5,793	20.3%	-0.35	0.0229	-0.099
9.03	9.13	174	11.0K	20.0%	0.63	0.0232	-0.098	272	4.33	4.38	242	5,754	20.1%	-0.38	0.0237	-0.100
8.37	8.47	252	728	19.8%	0.60	0.0239	-0.098	273	4.67	4.72	1,895	3,226	19.9%	-0.40	0.0244	-0.101
7.74	7.85	296	1,626	19.6%	0.58	0.0245	-0.099	274	5.04	5.09	345	1,300	19.7%	-0.42	0.0251	-0.102
7.14	7.23	947	4,867	19.4%	0.56	0.0250	-0.099	275	5.45	5.48	1,379	54.7K	19.5%	-0.45	0.0257	-0.102
6.57	6.63	266	1,409	19.2%	0.53	0.0255	-0.099	276	5.85	5.90	857	2,824	19.3%	-0.48	0.0262	-0.102
6.00	6.05	610	1,564	19.0%	0.51	0.0258	-0.098	277	6.29	6.36	199	6,821	19.1%	-0.50	0.0266	-0.101
5.50	5.52	3,052	2,475	18.9%	0.48	0.0261	-0.097	278	6.77	6.83	26	1,513	18.9%	-0.53	0.0269	-0.100
4.98	5.02	3,051	2,859	18.7%	0.45	0.0262	-0.096	279	7.26	7.36	2,095	2,135	18.7%	-0.56	0.0271	-0.099
4.51	4.55	2,400	15.4K	18.5%	0.43	0.0262	-0.094	280	7.80	7.89	1,019	36.5K	18.6%	-0.58	0.0272	-0.097
4.07	4.11	1,521	3,850	18.3%	0.40	0.0260	-0.091	281	8.36	8.47		1,624	18.4%	-0.61	0.0271	-0.095
3.66	3.70	303	1,976	18.1%	0.37	0.0258	-0.089	282	8.96	9.07	3	724	18.2%	-0.64	0.0270	-0.092
3.27	3.31	676	4,084	18.0%	0.35	0.0253	-0.086	283	9.58	9.69	7	1,899	18.1%	-0.67	0.0266	-0.090
2.91	2.95	826	10.1K	17.8%	0.32	0.0248	-0.083	284	10.24	10.35		200	17.9%	-0.70	0.0262	-0.086
2.59	2.62	7,252	34.3K	17.7%	0.30	0.0241	-0.079	285	10.94	11.04	455	24.5K	17.8%	-0.72	0.0256	-0.083
2.28	2.32	1,756	3,283	17.6%	0.27	0.0233	-0.075	286	11.66	11.74		414	17.6%	-0.75	0.0249	-0.079
2.01	2.04	1,013	20.3K	17.4%	0.25	0.0224	-0.071	287	12.40	12.52	4	168	17.5%	-0.77	0.0241	-0.075
1.76	1.79	1,507	2,926	17.3%	0.23	0.0214	-0.067	288	13.14	13.28		196	17.4%	-0.80	0.0232	-0.071
1.53	1.56	800	2,091	17.2%	0.21	0.0204	-0.063	289	13.95	14.08		48	17.3%	-0.82	0.0223	-0.067
1.33	1.36	4,581	44.0K	17.1%	0.18	0.0192	-0.059	290	14.77	14.89	4	19.3K	17.2%	-0.85	0.0213	-0.063
1.15	1.18	309	2,312	17.0%	0.17	0.0180	-0.054	291	15.61	15.76		154	17.1%	-0.87	0.0203	-0.059
1.00	1.02	412	10.6K	17.0%	0.15	0.0168	-0.050	292	16.48	16.63		100	17.0%	-0.89	0.0192	-0.055
0.8600	0.8800	356	2,355	16.9%	0.13	0.0156	-0.046	293	17.37	17.53		174	16.9%	-0.91	0.0180	-0.052
0.7300	0.7600	694	10.4K	16.8%	0.12	0.0144	-0.042	294	18.29	18.44		37	16.9%	-0.92	0.0174	-0.049
0.6300	0.6500	635	32.1K	16.8%	0.10	0.0132	-0.038	295	19.21	19.37		232	16.7%	-0.94	0.0162	-0.044
0.5400	0.5500	183	10.2K	16.7%	0.09	0.0120	-0.035	296	20.03	20.48			16.9%	-0.95	0.0146	-0.041
0.4600	0.4800	230	1,909	16.8%	0.08	0.0109	-0.032	297	21.00	21.44			17.0%	-0.97	0.0128	-0.038
0.3900	0.4100	18	10.7K	16.8%	0.07	0.0099	-0.028	298	21.98	22.42			17.1%	-0.98	0.0108	-0.033
0.3300	0.3500	13	3,925	16.7%	0.06	0.0089	-0.026	299	22.99	23.40		1	17.6%	-0.99	0.0074	-0.032
0.2900	0.3000	4,151	23.6K	16.8%	0.05	0.0080	-0.023	300	23.97	24.40	13	74	17.8%	-0.99	0.0050	-0.031
0.2500	0.2700	273	549	16.9%	0.05	0.0072	-0.021	301	24.98	25.39			18.1%	-1.00	0.0031	-0.029
0.2100	0.2300	2	3,164	16.9%	0.04	0.0065	-0.019	302	26.00	26.39			19.2%	-1.00	0.0015	-0.029
0.1800	0.2000	20	1,073	16.9%	0.04	0.0058	-0.017	303	26.98	27.39			19.2%	-1.00	0.0005	-0.029
0.1600	0.1800	41	768	17.1%	0.03	0.0052	-0.015	304	28.00	28.39		1	20.3%	-1.00	0.0000	-0.029
0.1400	0.1500	683	20.6K	17.1%	0.03	0.0047	-0.014	305	28.99	29.39		9	20.5%	-1.00	0.0000	-0.029
0.1200	0.1400		703	17.3%	0.03	0.0042	-0.012	306	30.00	30.38			21.3%	-1.00	0.0000	-0.029
0.1000	0.1200		581	17.3%	0.02	0.0038	-0.011	307	30.99	31.39			21.6%	-1.00	0.0000	-0.029
0.0900	0.1100	30	2,810	17.5%	0.02	0.0034	-0.010	308	31.99	32.39			22.1%	-1.00	0.0000	-0.029
0.0800	0.1000	1	413	17.7%	0.02	0.0031	-0.009	309	32.99	33.39			22.6%	-1.00	0.0000	-0.029
0.0700	0.0900	89	19.3K	17.9%	0.02	0.0028	-0.009	310	33.99	34.38	2		23.1%	-1.00	0.0000	-0.029
0.0600	0.0800	1	291	18.0%	0.01	0.0025	-0.008	311	35.00	35.39			24.1%	-1.00	0.0000	-0.029
0.0500	0.0700		401	18.1%	0.01	0.0022	-0.007	312	36.00	36.38			24.4%	-1.00	0.0000	-0.029
0.0500	0.0600	20	186	18.2%	0.01	0.0020	-0.007	313	37.00	37.38			24.9%	-1.00	0.0000	-0.029
0.0400	0.0600		74	18.4%	0.01	0.0019	-0.006	314	38.00	38.38			25.4%	-1.00	0.0000	-0.029
0.0400	0.0500	40	11.8K	18.6%	0.01	0.0017	-0.006	315	38.99	39.38			25.3%	-1.00	0.0000	-0.029
0.0300	0.0500	4	247	18.7%	0.01	0.0016	-0.005	316	39.98	40.38			25.8%	-1.00	0.0000	-0.029
0.0300	0.0500		5	19.1%	0.01	0.0014	-0.005	317	40.99	41.38			26.3%	-1.00	0.0000	-0.029
0.0300	0.0400		332	19.2%	0.01	0.0013	-0.005	318	41.98	42.39			27.1%	-1.00	0.0000	-0.029
0.0200	0.0400		135	19.2%	0.01	0.0012	-0.004	319	42.99	43.38			27.2%	-1.00	0.0000	-0.029
0.0200	0.0400		6,018	19.6%	0.01	0.0011	-0.004	320	43.98	44.39		1	28.1%	-1.00	0.0000	-0.029
0.0100	0.0300	2	10.2K	20.6%	0.00	0.0008	-0.003	325	48.98	49.38			30.1%	-1.00	0.0000	-0.029
0.0100	0.0200		2,631	21.7%	0.00	0.0006	-0.003	330	53.98	54.38			32.3%	-1.00	0.0000	-0.029
0	0.0200		8,320	22.5%	0.00	0.0004	-0.002	335	58.98	59.39			35.0%	-1.00	0.0000	-0.029
0	0.0200		5,945	24.1%	0.00	0.0003	-0.002	340	63.98	64.39			37.2%	-1.00	0.0000	-0.029
0	0.0200		5,924	25.6%	0.00	0.0002	-0.002	345	68.98	69.39			39.3%	-1.00	0.0000	-0.029
0	0.0200		3,972	27.1%	0.00	0.0002	-0.001	350	73.99	74.38		2	41.4%	-1.00	0.0000	-0.029
0	0.0100		2,350	27.0%	0.00	0.0002	-0.001	355	78.98	79.39			43.5%	-1.00	0.0000	-0.029
0	0.0100		5,631	28.4%	0.00	0.0001	-0.001	360	83.98	84.38			45.0%	-1.00	0.0000	-0.029
0	0.0100		7,629	29.7%	0.00	0.0001	-0.001	365	88.98	89.38			46.9%	-1.00	0.0000	-0.029
0	0.0100		1,611	31.1%	0.00	0.0001	-0.001	370	93.98	94.39			49.4%	-1.00	0.0000	-0.029
0	0.0100		5,507	32.4%	0.00	0.0001	-0.001	375	98.98	99.38			50.7%	-1.00	0.0000	-0.029
0	0.0100		15.7K	33.7%	0.00	0.0001	-0.001	380	103.98	104.39			53.1%	-1.00	0.0000	-0.029
0	0.0100		1,433	34.9%	0.00	0.0000	-0.001	385	108.99	109.39			55.5%	-1.00	0.0000	-0.029
0	0.0100		207	36.2%	0.00	0.0000	-0.001	390	113.98	114.39			56.8%	-1.00	0.0000	-0.029
0	0.0100		285	37.4%	0.00	0.0000	-0.000	395	118.98	119.39			58.5%	-1.00	0.0000	-0.029

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