Cboe Global Markets

IWM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Russell 2000 Index (ETF) (iwm)

2025-04-22 15:21:31 ET (Delayed)
Bid: 
187.09
Ask: 
187.1
Vol: 
25,415,148
Last: 
187.1
Change: 
+4.355 (+2.3832%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 42
Calls
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
2.21
+1.715
2.08
2.17
11,385
0.68
0.9529
0.0763
2138
IWM 186.000
1.22
+0.915
1.15
1.19
33,269
0.5
0.8616
0.2093
1580
IWM 187.000
0.46
+0.275
0.41
0.42
59,442
0.44
0.5619
0.4279
2436
IWM 188.000
0.1
-0.025
0.08
0.09
42,460
0.44
0.1767
0.2817
3409
IWM 189.000
0.01
-0.075
0.01
0.02
10,374
0.48
0.0374
0.0787
1269
IWM 190.000
0.01
-0.045
0
0.01
13,233
0.59
0.0144
0.0282
1720
Tue Apr 22 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 188.000
IWM 189.000
IWM 190.000
Puts
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
0.02
-3.115
0.02
0.03
48,525
0.6
-0.0471
0.0763
518
IWM 186.000
0.08
-3.865
0.07
0.08
39,300
0.5
-0.1384
0.2093
520
IWM 187.000
0.32
-4.51
0.31
0.33
23,262
0.43
-0.438
0.4279
305
IWM 188.000
0.95
-4.815
0.97
1
9,054
0.43
-0.8233
0.2817
214
IWM 189.000
1.95
-4.77
1.87
1.96
1,729
0.34
-0.9626
0.0787
101
IWM 190.000
2.9
-4.8
2.85
2.95
152
0
-0.9856
0.0282
339
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
3.04
+2.01
2.82
2.87
2,667
0.39
0.7118
0.086
1393
IWM 186.000
2.19
+1.455
2.14
2.17
3,625
0.39
0.622
0.0977
603
IWM 187.000
1.63
+1.115
1.55
1.57
6,143
0.38
0.5216
0.1047
628
IWM 188.000
1.1
+0.745
1.06
1.08
5,585
0.37
0.4154
0.1053
467
IWM 189.000
0.71
+0.465
0.67
0.69
3,223
0.36
0.3095
0.0983
714
IWM 190.000
0.42
+0.245
0.4
0.41
4,996
0.35
0.2134
0.0834
706
Wed Apr 23 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 188.000
IWM 189.000
IWM 190.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
0.7
-2.95
0.71
0.73
7,277
0.39
-0.2882
0.086
213
IWM 186.000
0.98
-3.375
1.03
1.05
4,233
0.38
-0.378
0.0977
400
IWM 187.000
1.42
-3.705
1.44
1.46
4,290
0.38
-0.4784
0.1048
151
IWM 188.000
1.88
-4.09
1.95
1.97
2,337
0.37
-0.5848
0.1056
135
IWM 189.000
2.46
-4.4
2.55
2.58
527
0.35
-0.6912
0.0988
65
IWM 190.000
3.15
-4.645
3.26
3.31
193
0.34
-0.7882
0.0844
213
Calls
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
3.37
+1.88
3.34
3.4
348
0.38
0.6641
0.0678
424
IWM 186.000
2.93
+1.775
2.71
2.76
866
0.38
0.5944
0.0728
333
IWM 187.000
2.13
+1.255
2.15
2.18
549
0.37
0.5204
0.0758
456
IWM 188.000
1.69
+1.03
1.65
1.68
761
0.37
0.4441
0.0763
495
IWM 189.000
1.47
+0.985
1.22
1.24
1,041
0.36
0.3672
0.0742
389
IWM 190.000
0.94
+0.58
0.87
0.89
1,803
0.35
0.2923
0.0693
1197
Thu Apr 24 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 188.000
IWM 189.000
IWM 190.000
Puts
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
1.2
-2.89
1.21
1.23
1,670
0.38
-0.3362
0.0679
355
IWM 186.000
1.55
-3.205
1.58
1.6
926
0.38
-0.4061
0.073
161
IWM 187.000
1.93
-3.545
2.01
2.03
961
0.37
-0.4803
0.076
172
IWM 188.000
2.47
-3.785
2.5
2.53
373
0.37
-0.557
0.0766
28
IWM 189.000
2.74
-4.34
3.06
3.11
407
0.36
-0.6342
0.0746
32
IWM 190.000
3.3
-4.665
3.7
3.76
26
0.35
-0.7096
0.0697
33
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
4.09
+2.19
3.82
3.87
759
0.38
0.643
0.0572
1193
IWM 186.000
3.35
+1.81
3.2
3.24
1,122
0.38
0.5847
0.0604
1190
IWM 187.000
2.72
+1.5
2.63
2.66
1,252
0.37
0.5236
0.0624
6410
IWM 187.500
2.44
+1.355
2.37
2.4
1,009
0.37
0.4924
0.0629
3131
IWM 188.000
2.19
+1.235
2.12
2.15
1,404
0.37
0.4608
0.0631
3605
IWM 189.000
1.72
+0.975
1.67
1.7
2,104
0.36
0.3973
0.0622
1793
Fri Apr 25 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 187.500
IWM 188.000
IWM 189.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
1.58
-2.865
1.61
1.64
6,513
0.38
-0.3591
0.0577
14823
IWM 186.000
2
-3.085
1.99
2.02
1,257
0.38
-0.4179
0.061
1312
IWM 187.000
2.42
-3.355
2.42
2.45
1,354
0.37
-0.4797
0.063
3301
IWM 187.500
2.6
-3.535
2.66
2.7
225
0.37
-0.5113
0.0636
346
IWM 188.000
2.87
-3.64
2.91
2.95
1,263
0.37
-0.5433
0.0637
884
IWM 189.000
3.07
-4.225
3.45
3.51
97
0.36
-0.6076
0.0629
4368
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
4.51
+2.185
4.29
4.34
214
0.32
0.6245
0.0489
254
IWM 186.000
3.97
+2.035
3.68
3.71
658
0.32
0.5751
0.0511
543
IWM 187.000
3.42
+1.825
3.11
3.14
413
0.31
0.5235
0.0526
461
IWM 188.000
2.66
+1.37
2.59
2.62
556
0.31
0.4704
0.0534
366
IWM 189.000
2.16
+1.12
2.12
2.15
391
0.3
0.4163
0.0532
183
IWM 190.000
1.74
+0.92
1.7
1.73
4,339
0.3
0.3623
0.052
3358
Mon Apr 28 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 188.000
IWM 189.000
IWM 190.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
2.08
-2.755
2.06
2.08
929
0.32
-0.3763
0.0491
335
IWM 186.000
2.4
-3.045
2.44
2.47
535
0.32
-0.426
0.0513
292
IWM 187.000
2.85
-3.25
2.87
2.9
337
0.31
-0.4778
0.0529
255
IWM 188.000
3.31
-3.5
3.35
3.39
426
0.31
-0.5312
0.0537
45
IWM 189.000
4.27
-3.28
3.87
3.92
169
0.3
-0.5856
0.0536
37
IWM 190.000
4.09
-4.255
4.45
4.51
26
0.3
-0.6402
0.0526
24
Calls
(EXPR: Tue Apr 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
4.99
+2.355
4.62
4.67
313
0.33
0.6154
0.0444
76
IWM 186.000
4.32
+2.085
4.01
4.05
164
0.33
0.5706
0.0462
226
IWM 187.000
3.51
+1.64
3.44
3.48
723
0.32
0.524
0.0474
252
IWM 188.000
3.2
+1.655
2.92
2.95
113
0.32
0.4762
0.0481
106
IWM 189.000
2.5
+1.235
2.45
2.47
323
0.31
0.4276
0.0481
95
IWM 190.000
2.26
+1.235
2.02
2.04
638
0.31
0.3787
0.0473
88
Tue Apr 29 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 188.000
IWM 189.000
IWM 190.000
Puts
(EXPR: Tue Apr 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
2.17
-2.955
2.37
2.39
241
0.33
-0.3858
0.0446
246
IWM 186.000
2.74
-2.985
2.75
2.79
508
0.32
-0.4308
0.0464
335
IWM 187.000
3.14
-3.22
3.19
3.22
183
0.32
-0.4776
0.0477
51
IWM 188.000
3.31
-3.725
3.66
3.7
52
0.32
-0.5258
0.0484
13
IWM 189.000
3.96
-3.805
4.18
4.22
107
0.31
-0.5747
0.0484
33
IWM 190.000
4.37
-4.155
4.74
4.8
20
0.31
-0.624
0.0478
15
Calls
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
5.26
+2.305
4.93
4.98
5,656
0.34
0.6089
0.041
5620
IWM 186.000
4.15
+1.62
4.33
4.37
246
0.33
0.5676
0.0425
279
IWM 187.000
3.81
+1.655
3.76
3.8
241
0.33
0.5248
0.0435
422
IWM 188.000
3.3
+1.485
3.24
3.27
171
0.32
0.4809
0.0441
320
IWM 189.000
2.98
+1.465
2.76
2.78
83
0.32
0.4363
0.0442
171
IWM 190.000
2.45
+1.2
2.32
2.34
1,666
0.32
0.3915
0.0437
1438
Wed Apr 30 2025
Strike
IWM 185.000
IWM 186.000
IWM 187.000
IWM 188.000
IWM 189.000
IWM 190.000
Puts
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IWM 185.000
2.52
-2.895
2.66
2.68
679
0.34
-0.3926
0.0412
283
IWM 186.000
2.9
-3.1
3.05
3.08
131
0.33
-0.4341
0.0427
37
IWM 187.000
3.25
-3.365
3.48
3.52
571
0.33
-0.4771
0.0438
52
IWM 188.000
3.7
-3.585
3.95
3.99
40
0.32
-0.5214
0.0445
37
IWM 189.000
4.16
-3.825
4.46
4.51
31
0.32
-0.5663
0.0446
0
IWM 190.000
4.53
-4.195
5.02
5.08
14
0.32
-0.6116
0.0441
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.