IWM chuỗi quyền chọn iShares Russell 2000 ETF

Ngày đáo hạn Cboe delayed options data · tính đến 14:03 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±2.8% (286.95–303.25) · ATM IV 16.5% · P/C open interest 2.69

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
144.17	146.28		71	96.1%	1.00	0.0000	0.000	150	0	0.0100		7,985	100.1%	-0.00	0.0000	-0.002
138.52	141.98		13	105.8%	1.00	0.0000	0.000	155	0	0.0100		10.3K	95.4%	-0.00	0.0000	-0.002
134.11	136.29		106		1.00	0.0000	0.000	160	0	0.0100		7,150	90.9%	-0.00	0.0000	-0.002
128.53	131.99		12	93.1%	1.00	0.0000	0.000	165	0	0.0100		2,098	86.6%	-0.00	0.0000	-0.002
123.54	127.00		17	91.6%	1.00	0.0000	0.000	170	0	0.0100		30.0K	82.3%	-0.00	0.0000	-0.002
119.24	121.29		160	89.0%	1.00	0.0000	0.000	175	0	0.0100		8,958	78.2%	-0.00	0.0000	-0.002
114.25	116.30		61	94.6%	1.00	0.0000	0.000	180	0	0.0100		20.6K	74.2%	-0.00	0.0000	-0.003
109.25	111.31		302		1.00	0.0000	0.000	185	0	0.0100		10.4K	70.3%	-0.00	0.0000	-0.003
104.22	106.31		490	79.8%	1.00	0.0000	0.000	190	0	0.0100		26.1K	66.5%	-0.00	0.0001	-0.003
99.27	101.33		873	73.4%	1.00	0.0000	0.000	195	0	0.0100		15.4K	62.8%	-0.00	0.0001	-0.003
94.59	98.03		1	67.8%	1.00	0.0001	0.000	199	0	0.0200		523	63.3%	-0.00	0.0001	-0.004
94.27	96.33		3,016	62.9%	1.00	0.0001	0.000	200	0	0.0200		26.4K	62.5%	-0.00	0.0001	-0.004
89.35	91.34		3,073	75.7%	1.00	0.0001	0.000	205	0.0100	0.0200		17.7K	60.9%	-0.00	0.0001	-0.004
84.41	86.35		3,453	70.0%	1.00	0.0001	0.000	210	0.0100	0.0200		22.6K	57.1%	-0.00	0.0002	-0.005
79.42	81.35		432	65.5%	1.00	0.0001	0.000	215	0.0100	0.0300		13.7K	54.9%	-0.00	0.0002	-0.006
74.43	76.35		2,232	65.3%	1.00	0.0002	0.000	220	0.0200	0.0300		34.8K	52.3%	-0.00	0.0003	-0.008
69.31	71.36		4,005	55.7%	1.00	0.0002	0.000	225	0.0300	0.0400		46.6K	50.3%	-0.00	0.0004	-0.009
64.44	66.37		16.2K	56.4%	1.00	0.0003	0.000	230	0.0300	0.0500		59.5K	47.2%	-0.00	0.0005	-0.011
59.45	61.38		8,577	52.3%	1.00	0.0004	0.000	235	0.0400	0.0600		38.3K	44.6%	-0.01	0.0006	-0.013
54.34	56.40		19.4K	39.1%	0.99	0.0006	0.000	240	0.0600	0.0700		43.4K	42.2%	-0.01	0.0008	-0.016
49.48	51.41		6,987	44.8%	0.99	0.0008	0.000	245	0.0700	0.0900		32.8K	39.4%	-0.01	0.0011	-0.019
44.33	46.43		10.5K	36.7%	0.99	0.0012	0.000	250	0.0900	0.1000	1	66.8K	36.4%	-0.01	0.0015	-0.022
39.39	41.46		12.3K	32.8%	0.99	0.0016	-0.000	255	0.1200	0.1300	1	55.6K	33.8%	-0.02	0.0021	-0.027
34.73	38.19		46	31.1%	0.98	0.0022	-0.006	259	0.1500	0.1600		2,045	31.7%	-0.02	0.0028	-0.031
34.32	36.49		17.3K	29.5%	0.98	0.0023	-0.007	260	0.1500	0.1700		61.0K	31.0%	-0.02	0.0030	-0.032
33.38	35.50		66	25.6%	0.98	0.0025	-0.009	261	0.1600	0.1800		1,274	30.5%	-0.03	0.0032	-0.033
32.36	34.51		46	29.0%	0.98	0.0027	-0.010	262	0.1700	0.1900		1,072	30.0%	-0.03	0.0034	-0.034
31.34	33.50		101	26.1%	0.98	0.0029	-0.012	263	0.1900	0.2000		676	29.5%	-0.03	0.0037	-0.036
30.44	32.51		62	28.0%	0.98	0.0032	-0.014	264	0.2000	0.2100		5,608	29.0%	-0.03	0.0040	-0.037
29.42	31.52		11.9K	25.1%	0.98	0.0035	-0.016	265	0.2100	0.2300		42.7K	28.5%	-0.03	0.0043	-0.039
28.50	30.53	2	77	27.7%	0.97	0.0038	-0.018	266	0.2300	0.2400		275	28.0%	-0.04	0.0046	-0.041
27.22	29.81	2	25	26.5%	0.97	0.0041	-0.021	267	0.2400	0.2600		544	27.4%	-0.04	0.0050	-0.043
26.63	28.56	2	140	28.0%	0.97	0.0045	-0.023	268	0.2600	0.2800		405	27.0%	-0.04	0.0054	-0.045
24.83	28.29		16	26.0%	0.97	0.0049	-0.026	269	0.2800	0.3000		141	26.4%	-0.04	0.0059	-0.047
24.65	26.59	50	19.8K	26.7%	0.96	0.0054	-0.029	270	0.3100	0.3200	4	54.6K	26.0%	-0.05	0.0064	-0.050
23.50	25.62		47	24.4%	0.96	0.0059	-0.032	271	0.3300	0.3500	19	1,784	25.5%	-0.05	0.0070	-0.052
21.88	25.35		33	24.6%	0.96	0.0065	-0.035	272	0.3600	0.3800	11	3,602	25.1%	-0.06	0.0076	-0.055
21.49	23.66		83	23.1%	0.95	0.0072	-0.039	273	0.4000	0.4200		14.5K	24.7%	-0.06	0.0084	-0.058
20.59	22.69		90	22.7%	0.95	0.0079	-0.043	274	0.4400	0.4500		2,276	24.2%	-0.07	0.0091	-0.062
19.55	21.73		11.7K	22.4%	0.94	0.0088	-0.047	275	0.4800	0.5000	51	50.6K	23.8%	-0.08	0.0100	-0.065
18.63	20.76		757	22.4%	0.93	0.0097	-0.051	276	0.5300	0.5500		522	23.4%	-0.08	0.0109	-0.069
17.69	19.80		102	22.7%	0.93	0.0107	-0.056	277	0.5800	0.6000	21	2,982	23.0%	-0.09	0.0120	-0.073
17.44	17.94		356	20.2%	0.92	0.0118	-0.061	278	0.6500	0.6700		6,231	22.6%	-0.10	0.0130	-0.078
16.41	17.00		169	19.6%	0.91	0.0130	-0.066	279	0.7200	0.7400	10	6,733	22.2%	-0.11	0.0142	-0.082
15.46	16.05		16.5K	19.2%	0.90	0.0143	-0.072	280	0.7900	0.8200	52	82.0K	21.8%	-0.12	0.0156	-0.087
14.47	15.13		384	18.8%	0.89	0.0158	-0.078	281	0.8800	0.9200	247	15.6K	21.5%	-0.14	0.0170	-0.092
13.66	14.21		364	19.2%	0.87	0.0173	-0.084	282	0.9900	1.02	40.0K	78.8K	21.1%	-0.15	0.0185	-0.097
12.78	13.31		334	19.1%	0.86	0.0190	-0.090	283	1.10	1.14	29	50.3K	20.7%	-0.17	0.0201	-0.102
11.86	12.40		442	18.5%	0.84	0.0208	-0.096	284	1.23	1.26	40.0K	56.8K	20.3%	-0.18	0.0218	-0.107
10.98	11.48	9	30.0K	18.3%	0.82	0.0227	-0.102	285	1.37	1.41	25	107.4K	20.0%	-0.20	0.0236	-0.112
10.36	10.61		88	18.8%	0.80	0.0248	-0.108	286	1.53	1.58	2	78.2K	19.6%	-0.23	0.0255	-0.116
9.52	9.77		128	18.5%	0.78	0.0268	-0.114	287	1.72	1.76	8	23.8K	19.3%	-0.25	0.0274	-0.121
8.72	8.97		149	18.3%	0.76	0.0290	-0.120	288	1.92	1.97	5	71.6K	18.9%	-0.27	0.0293	-0.125
7.91	8.16		78	17.9%	0.73	0.0312	-0.125	289	2.14	2.19	2	52.1K	18.6%	-0.30	0.0313	-0.128
7.18	7.39	1	29.4K	17.7%	0.70	0.0333	-0.129	290	2.40	2.45	106	141.0K	18.2%	-0.33	0.0332	-0.131
6.46	6.65	1	1,579	17.5%	0.67	0.0355	-0.133	291	2.68	2.74	3	8,640	17.9%	-0.36	0.0351	-0.133
5.76	5.93	9	1,520	17.2%	0.64	0.0374	-0.136	292	3.00	3.05	107	7,003	17.5%	-0.40	0.0368	-0.134
5.13	5.26	13	3,934	17.1%	0.60	0.0393	-0.137	293	3.35	3.40	38	38.9K	17.2%	-0.43	0.0382	-0.135
4.48	4.63	83	4,375	16.6%	0.56	0.0407	-0.138	294	3.74	3.80	101	4,686	16.9%	-0.47	0.0394	-0.134
3.93	3.98	262	23.9K	16.5%	0.52	0.0418	-0.137	295	4.16	4.23	100	49.9K	16.6%	-0.51	0.0403	-0.131
3.38	3.45	131	5,172	16.2%	0.48	0.0425	-0.134	296	4.64	4.71	18	2,657	16.2%	-0.55	0.0407	-0.128
2.89	2.95	69	2,835	16.0%	0.43	0.0426	-0.130	297	5.13	5.27	40	4,197	16.1%	-0.59	0.0406	-0.123
2.45	2.50	27	3,714	15.7%	0.39	0.0421	-0.125	298	5.68	5.83	4	7,630	15.8%	-0.64	0.0400	-0.117
2.04	2.09	44	4,088	15.5%	0.35	0.0410	-0.118	299	6.28	6.45		2,475	15.5%	-0.68	0.0388	-0.109
1.69	1.74	101	34.8K	15.3%	0.31	0.0394	-0.110	300	6.77	7.09	223	22.7K	14.8%	-0.72	0.0371	-0.101
1.38	1.42	128	2,940	15.1%	0.27	0.0372	-0.101	301	7.24	7.83		3,359	14.0%	-0.76	0.0349	-0.092
1.11	1.15	339	15.3K	14.9%	0.23	0.0346	-0.092	302	7.89	8.58	1	4,659	13.4%	-0.79	0.0324	-0.082
0.8800	0.9200	75	5,820	14.7%	0.19	0.0317	-0.082	303	8.79	9.36	2	1,673	13.3%	-0.82	0.0295	-0.072
0.6900	0.7200	9	13.3K	14.6%	0.16	0.0285	-0.071	304	9.61	10.18	2	997	12.9%	-0.85	0.0265	-0.061
0.5300	0.5600	91	31.6K	14.4%	0.13	0.0252	-0.061	305	10.31	11.03		6,710	11.6%	-0.88	0.0233	-0.051
0.4000	0.4300	121	14.2K	14.2%	0.11	0.0219	-0.052	306	11.34	11.91		555	11.7%	-0.90	0.0201	-0.042
0.3100	0.3200	174	18.9K	14.1%	0.09	0.0187	-0.043	307	12.17	12.85		250	9.8%	-0.92	0.0171	-0.034
0.2300	0.2500	42	8,744	14.1%	0.07	0.0157	-0.036	308	13.13	13.78	220	638		-0.94	0.0143	-0.026
0.1700	0.1900	244	4,200	14.0%	0.05	0.0131	-0.029	309	14.10	14.72		223		-0.95	0.0119	-0.020
0.1300	0.1500	138	44.1K	14.1%	0.04	0.0108	-0.024	310	14.39	16.49	5	9,203		-0.96	0.0097	-0.014
0.1000	0.1100	39	4,753	14.1%	0.03	0.0088	-0.020	311	15.38	17.44		305		-0.97	0.0080	-0.010
0.0700	0.0900	4	7,229	14.2%	0.03	0.0072	-0.016	312	15.64	19.11		25		-0.98	0.0065	-0.006
0.0600	0.0700		5,029	14.4%	0.02	0.0060	-0.013	313	16.62	20.12		8		-0.98	0.0053	-0.003
0.0400	0.0600	1	4,574	14.5%	0.02	0.0049	-0.011	314	18.31	20.43		49		-0.99	0.0044	-0.000
0.0300	0.0500		61.0K	14.6%	0.01	0.0041	-0.010	315	19.30	21.49		14.9K		-0.99	0.0036	0.000
0.0300	0.0400		5,256	15.0%	0.01	0.0035	-0.008	316	19.59	23.08		4		-0.99	0.0030	0.000
0.0200	0.0400		1,811	15.3%	0.01	0.0030	-0.007	317	20.59	24.08		1		-0.99	0.0026	0.000
0.0200	0.0300		1,645	15.5%	0.01	0.0025	-0.006	318	21.69	25.08		6		-0.99	0.0022	0.000
0.0200	0.0300	22	9,439	16.0%	0.01	0.0022	-0.006	319	22.71	26.06		2		-0.99	0.0019	0.000
0.0100	0.0200	85	19.5K	15.7%	0.01	0.0019	-0.005	320	24.34	26.38		196		-0.99	0.0016	0.000
0.0100	0.0200	1	15.2K	16.2%	0.01	0.0017	-0.005	321	24.67	28.05		2		-0.99	0.0014	0.000
0.0100	0.0200		1,684	16.7%	0.01	0.0015	-0.004	322	25.69	29.06				-1.00	0.0013	0.000
0.0100	0.0200		2,551	17.2%	0.00	0.0013	-0.004	323	26.57	30.05				-1.00	0.0011	0.000
0	0.0200		363	17.0%	0.00	0.0012	-0.004	324	27.57	31.05		2		-1.00	0.0010	0.000
0	0.0200		25.4K	17.5%	0.00	0.0011	-0.004	325	28.57	32.04				-1.00	0.0009	0.000
0	0.0200		36	18.0%	0.00	0.0010	-0.003	326	29.57	33.04				-1.00	0.0008	0.000
0	0.0200		25	18.5%	0.00	0.0009	-0.003	327	30.57	34.05				-1.00	0.0007	0.000
0	0.0100			17.8%	0.00	0.0008	-0.003	328	31.68	35.05				-1.00	0.0007	0.000
0	0.0100		51	18.3%	0.00	0.0007	-0.003	329	32.56	36.04				-1.00	0.0006	0.000
0	0.0100		14.7K	18.7%	0.00	0.0006	-0.003	330	34.27	36.33		147		-1.00	0.0006	0.000
0	0.0100		74	19.2%	0.00	0.0006	-0.002	331	34.56	38.04				-1.00	0.0005	0.000
0	0.0100			19.7%	0.00	0.0006	-0.002	332	35.56	39.04				-1.00	0.0004	0.000
0	0.0100			20.1%	0.00	0.0005	-0.002	333	36.56	40.03				-1.00	0.0004	0.000
0	0.0100		4	20.5%	0.00	0.0005	-0.002	334	37.56	41.04				-1.00	0.0004	0.000
0	0.0100		1,543	21.0%	0.00	0.0004	-0.002	335	38.56	42.02				-1.00	0.0004	0.000
0	0.0100			21.4%	0.00	0.0004	-0.002	336	39.63	43.03				-1.00	0.0003	0.000
0	0.0100			21.9%	0.00	0.0004	-0.002	337	40.63	44.02				-1.00	0.0003	0.000
0	0.0100			22.3%	0.00	0.0003	-0.002	338	41.55	45.02				-1.00	0.0003	0.000
0	0.0100			22.8%	0.00	0.0003	-0.002	339	42.55	46.02				-1.00	0.0002	0.000
0	0.0100		7,852	23.2%	0.00	0.0003	-0.001	340	43.63	47.01				-1.00	0.0002	0.000
0	0.0100		1,789	25.3%	0.00	0.0002	-0.001	345	48.54	52.02				-1.00	0.0002	0.000
0	0.0100		4,931	27.4%	0.00	0.0001	-0.001	350	53.54	57.01				-1.00	0.0001	0.000
0	0.0100		966	29.5%	0.00	0.0001	-0.001	355	58.53	62.00				-1.00	0.0001	0.000
0	0.0100		1,430	31.5%	0.00	0.0001	-0.001	360	63.52	66.99				-1.00	0.0001	0.000
0	0.0100		1,354	33.5%	0.00	0.0000	-0.001	365	68.52	72.00				-1.00	0.0000	0.000
0	0.0100		1,481	35.4%	0.00	0.0000	-0.000	370	73.51	76.99				-1.00	0.0000	0.000
0	0.0100		5,127	37.3%	0.00	0.0000	-0.000	375	78.51	81.98		1		-1.00	0.0000	0.000
0	0.0100			39.2%	0.00	0.0000	-0.000	380	83.50	86.97		7		-1.00	0.0000	0.000
0	0.0100			41.0%	0.00	0.0000	-0.000	385	88.51	91.96				-1.00	0.0000	0.000
0	0.0100			42.8%	0.00	0.0000	-0.000	390	93.49	96.96				-1.00	0.0000	0.000
0	0.0100		1	44.6%	0.00	0.0000	-0.000	395	98.48	101.94				-1.00	0.0000	0.000

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Sep 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

IWM chuỗi quyền chọn iShares Russell 2000 ETF

Nụ cười biến động — Sep 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng