IWM options chain $294.19
← Back to IWM stock page
In-the-money contracts are shaded relative to the current underlying price ($294.19).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IWM260903C00180000 |
$180.00 |
— |
— |
$116.11 |
$116.24 |
— |
| IWM260903C00190000 |
$190.00 |
— |
— |
$104.89 |
$105.02 |
— |
| IWM260903C00200000 |
$200.00 |
— |
— |
$95.49 |
$96.11 |
— |
| IWM260903C00205000 |
$205.00 |
— |
— |
$90.19 |
$90.32 |
— |
| IWM260903C00210000 |
$210.00 |
— |
— |
$84.50 |
$85.28 |
— |
| IWM260903C00215000 |
$215.00 |
— |
— |
$79.51 |
$79.64 |
— |
| IWM260903C00220000 |
$220.00 |
— |
— |
$75.27 |
$75.43 |
— |
| IWM260903C00225000 |
$225.00 |
— |
— |
$68.92 |
$70.09 |
— |
| IWM260903C00230000 |
$230.00 |
— |
— |
$64.89 |
$65.05 |
— |
| IWM260903C00235000 |
$235.00 |
— |
— |
$57.99 |
$59.44 |
— |
| IWM260903C00240000 |
$240.00 |
— |
— |
$54.98 |
$55.14 |
— |
| IWM260903C00245000 |
$245.00 |
— |
— |
$48.83 |
$49.67 |
— |
| IWM260903C00250000 |
$250.00 |
$40.68 |
-8.61 (-17.5%) |
$44.55 |
$44.65 |
1 |
| IWM260903C00255000 |
$255.00 |
— |
— |
$39.67 |
$39.77 |
— |
| IWM260903C00260000 |
$260.00 |
$34.45 |
+1.26 (+3.8%) |
$34.39 |
$34.41 |
4 |
| IWM260903C00261000 |
$261.00 |
$33.30 |
— |
$33.24 |
$33.56 |
9 |
| IWM260903C00262000 |
$262.00 |
$31.68 |
— |
$32.63 |
$32.76 |
45 |
| IWM260903C00263000 |
$263.00 |
$31.16 |
— |
$30.98 |
$31.11 |
42 |
| IWM260903C00264000 |
$264.00 |
$30.35 |
— |
$30.38 |
$30.51 |
22 |
| IWM260903C00265000 |
$265.00 |
$29.25 |
+2.35 (+8.7%) |
$29.06 |
$29.41 |
23 |
| IWM260903C00266000 |
$266.00 |
$28.13 |
— |
$27.90 |
$28.16 |
11 |
| IWM260903C00267000 |
$267.00 |
$27.47 |
— |
$27.31 |
$27.42 |
11 |
| IWM260903C00268000 |
$268.00 |
$26.40 |
— |
$26.10 |
$26.26 |
34 |
| IWM260903C00269000 |
$269.00 |
$25.10 |
— |
$24.91 |
$25.64 |
34 |
| IWM260903C00270000 |
$270.00 |
$24.25 |
— |
$24.10 |
$24.21 |
14 |
| IWM260903C00271000 |
$271.00 |
$23.17 |
+2.26 (+10.8%) |
$23.14 |
$23.27 |
14 |
| IWM260903C00272000 |
$272.00 |
$22.18 |
— |
$22.38 |
$22.49 |
34 |
| IWM260903C00273000 |
$273.00 |
$20.63 |
— |
$21.33 |
$21.43 |
32 |
| IWM260903C00274000 |
$274.00 |
$19.87 |
+2.82 (+16.5%) |
$20.33 |
$20.44 |
7 |
| IWM260903C00275000 |
$275.00 |
$19.44 |
— |
$19.07 |
$19.19 |
7 |
| IWM260903C00276000 |
$276.00 |
$17.62 |
+0.38 (+2.2%) |
$18.43 |
$18.55 |
1 |
| IWM260903C00277000 |
$277.00 |
— |
— |
$17.13 |
$17.31 |
— |
| IWM260903C00278000 |
$278.00 |
$13.05 |
— |
$16.14 |
$16.33 |
1 |
| IWM260903C00279000 |
$279.00 |
— |
— |
$15.31 |
$15.44 |
— |
| IWM260903C00280000 |
$280.00 |
$13.71 |
+2.78 (+25.4%) |
$14.23 |
$14.37 |
40 |
| IWM260903C00281000 |
$281.00 |
$12.96 |
+0.00 (+0.0%) |
$13.29 |
$13.39 |
1 |
| IWM260903C00282000 |
$282.00 |
$12.17 |
— |
$12.33 |
$12.46 |
2 |
| IWM260903C00283000 |
$283.00 |
$11.11 |
+1.96 (+21.4%) |
$10.92 |
$11.07 |
17 |
| IWM260903C00284000 |
$284.00 |
$8.59 |
-0.85 (-9.0%) |
$10.10 |
$10.42 |
85 |
| IWM260903C00285000 |
$285.00 |
$10.13 |
+1.06 (+11.7%) |
$9.10 |
$9.23 |
11 |
| IWM260903C00286000 |
$286.00 |
$8.24 |
+0.61 (+8.0%) |
$8.04 |
$8.38 |
2 |
| IWM260903C00287000 |
$287.00 |
$7.29 |
+1.11 (+18.0%) |
$7.18 |
$7.36 |
1 |
| IWM260903C00288000 |
$288.00 |
$6.06 |
+0.68 (+12.6%) |
$6.20 |
$6.37 |
3 |
| IWM260903C00289000 |
$289.00 |
$5.30 |
+0.08 (+1.5%) |
$5.21 |
$5.31 |
3 |
| IWM260903C00290000 |
$290.00 |
$4.16 |
+0.03 (+0.7%) |
$4.14 |
$4.28 |
24 |
| IWM260903C00291000 |
$291.00 |
$2.86 |
-0.31 (-9.8%) |
$3.20 |
$3.22 |
31 |
| IWM260903C00292000 |
$292.00 |
$2.20 |
-0.15 (-6.4%) |
$2.24 |
$2.29 |
214 |
| IWM260903C00293000 |
$293.00 |
$1.34 |
-0.25 (-15.7%) |
$1.36 |
$1.39 |
1,619 |
| IWM260903C00294000 |
$294.00 |
$0.65 |
-0.35 (-35.0%) |
$0.65 |
$0.67 |
3,058 |
| IWM260903C00295000 |
$295.00 |
$0.24 |
-0.28 (-53.8%) |
$0.20 |
$0.21 |
8,451 |
| IWM260903C00296000 |
$296.00 |
$0.08 |
-0.17 (-68.0%) |
$0.08 |
$0.09 |
19,062 |
| IWM260903C00297000 |
$297.00 |
$0.02 |
-0.09 (-81.8%) |
$0.01 |
$0.02 |
14,251 |
| IWM260903C00298000 |
$298.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
4,295 |
| IWM260903C00299000 |
$299.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
550 |
| IWM260903C00300000 |
$300.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
519 |
| IWM260903C00301000 |
$301.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
29 |
| IWM260903C00302000 |
$302.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| IWM260903C00303000 |
$303.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| IWM260903C00304000 |
$304.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| IWM260903C00305000 |
$305.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| IWM260903C00306000 |
$306.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| IWM260903C00307000 |
$307.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| IWM260903C00308000 |
$308.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| IWM260903C00309000 |
$309.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
40 |
| IWM260903C00310000 |
$310.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| IWM260903C00311000 |
$311.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
15 |
| IWM260903C00312000 |
$312.00 |
$0.07 |
-0.02 (-22.2%) |
$0.00 |
$0.03 |
1 |
| IWM260903C00313000 |
$313.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903C00314000 |
$314.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| IWM260903C00315000 |
$315.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
22 |
| IWM260903C00316000 |
$316.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
16 |
| IWM260903C00317000 |
$317.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903C00318000 |
$318.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903C00319000 |
$319.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903C00320000 |
$320.00 |
$0.05 |
— |
$0.00 |
$0.01 |
1 |
| IWM260903C00321000 |
$321.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903C00322000 |
$322.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903C00323000 |
$323.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903C00324000 |
$324.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903C00325000 |
$325.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903C00330000 |
$330.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903C00340000 |
$340.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903C00350000 |
$350.00 |
— |
— |
$0.00 |
$0.01 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IWM260903P00180000 |
$180.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00190000 |
$190.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903P00200000 |
$200.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00205000 |
$205.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903P00210000 |
$210.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00215000 |
$215.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00220000 |
$220.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00225000 |
$225.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903P00230000 |
$230.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903P00235000 |
$235.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00240000 |
$240.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IWM260903P00245000 |
$245.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00250000 |
$250.00 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.01 |
1 |
| IWM260903P00255000 |
$255.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IWM260903P00260000 |
$260.00 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.03 |
1 |
| IWM260903P00261000 |
$261.00 |
$0.01 |
— |
$0.00 |
$0.03 |
6 |
| IWM260903P00262000 |
$262.00 |
$0.03 |
— |
$0.00 |
$0.03 |
126 |
| IWM260903P00263000 |
$263.00 |
$0.01 |
— |
$0.00 |
$0.01 |
10 |
| IWM260903P00264000 |
$264.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
100 |
| IWM260903P00265000 |
$265.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
100 |
| IWM260903P00266000 |
$266.00 |
$0.13 |
— |
$0.00 |
$0.03 |
1 |
| IWM260903P00267000 |
$267.00 |
$0.03 |
— |
$0.00 |
$0.03 |
139 |
| IWM260903P00268000 |
$268.00 |
$0.11 |
— |
$0.00 |
$0.01 |
66 |
| IWM260903P00269000 |
$269.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
100 |
| IWM260903P00270000 |
$270.00 |
$0.02 |
-0.05 (-71.4%) |
$0.00 |
$0.01 |
2 |
| IWM260903P00271000 |
$271.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
6 |
| IWM260903P00272000 |
$272.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
10 |
| IWM260903P00273000 |
$273.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.01 |
100 |
| IWM260903P00274000 |
$274.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.01 |
100 |
| IWM260903P00275000 |
$275.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
101 |
| IWM260903P00276000 |
$276.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
195 |
| IWM260903P00277000 |
$277.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.01 |
13 |
| IWM260903P00278000 |
$278.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.03 |
3 |
| IWM260903P00279000 |
$279.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
41 |
| IWM260903P00280000 |
$280.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
203 |
| IWM260903P00281000 |
$281.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
157 |
| IWM260903P00282000 |
$282.00 |
$0.03 |
-0.10 (-76.9%) |
$0.00 |
$0.03 |
419 |
| IWM260903P00283000 |
$283.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
82 |
| IWM260903P00284000 |
$284.00 |
$0.03 |
-0.21 (-87.5%) |
$0.00 |
$0.01 |
504 |
| IWM260903P00285000 |
$285.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
15 |
| IWM260903P00286000 |
$286.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
4 |
| IWM260903P00287000 |
$287.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
81 |
| IWM260903P00288000 |
$288.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
714 |
| IWM260903P00289000 |
$289.00 |
$0.02 |
-0.05 (-71.4%) |
$0.03 |
$0.04 |
592 |
| IWM260903P00290000 |
$290.00 |
$0.02 |
-0.09 (-81.8%) |
$0.01 |
$0.05 |
772 |
| IWM260903P00291000 |
$291.00 |
$0.03 |
-0.17 (-85.0%) |
$0.06 |
$0.07 |
2,180 |
| IWM260903P00292000 |
$292.00 |
$0.06 |
-0.31 (-83.8%) |
$0.05 |
$0.06 |
5,846 |
| IWM260903P00293000 |
$293.00 |
$0.21 |
-0.40 (-65.6%) |
$0.16 |
$0.21 |
9,648 |
| IWM260903P00294000 |
$294.00 |
$0.49 |
-0.49 (-50.0%) |
$0.48 |
$0.49 |
17,547 |
| IWM260903P00295000 |
$295.00 |
$1.05 |
-0.48 (-31.4%) |
$1.06 |
$1.09 |
14,356 |
| IWM260903P00296000 |
$296.00 |
$1.90 |
-0.35 (-15.6%) |
$1.82 |
$1.91 |
3,207 |
| IWM260903P00297000 |
$297.00 |
$2.81 |
-0.22 (-7.3%) |
$2.74 |
$2.92 |
329 |
| IWM260903P00298000 |
$298.00 |
$3.94 |
-0.10 (-2.5%) |
$3.81 |
$3.85 |
88 |
| IWM260903P00299000 |
$299.00 |
$4.83 |
-0.63 (-11.5%) |
$4.73 |
$4.92 |
36 |
| IWM260903P00300000 |
$300.00 |
$5.76 |
-0.24 (-4.0%) |
$5.81 |
$5.96 |
42 |
| IWM260903P00301000 |
$301.00 |
$8.15 |
-1.96 (-19.4%) |
$6.84 |
$7.00 |
162 |
| IWM260903P00302000 |
$302.00 |
$7.83 |
-0.14 (-1.8%) |
$7.63 |
$8.00 |
1 |
| IWM260903P00303000 |
$303.00 |
$10.22 |
+3.86 (+60.7%) |
$8.85 |
$9.06 |
1 |
| IWM260903P00304000 |
$304.00 |
$10.85 |
+2.72 (+33.5%) |
$9.75 |
$10.01 |
24 |
| IWM260903P00305000 |
$305.00 |
$11.34 |
-1.57 (-12.2%) |
$10.96 |
$11.07 |
2 |
| IWM260903P00306000 |
$306.00 |
$6.31 |
-0.77 (-10.9%) |
$11.87 |
$11.98 |
1 |
| IWM260903P00307000 |
$307.00 |
$9.75 |
— |
$12.93 |
$13.04 |
2 |
| IWM260903P00308000 |
$308.00 |
$14.41 |
+5.68 (+65.1%) |
$13.54 |
$13.98 |
1 |
| IWM260903P00309000 |
$309.00 |
— |
— |
$14.78 |
$14.89 |
— |
| IWM260903P00310000 |
$310.00 |
$15.49 |
+4.81 (+45.0%) |
$16.05 |
$16.16 |
4 |
| IWM260903P00311000 |
$311.00 |
— |
— |
$16.54 |
$16.76 |
— |
| IWM260903P00312000 |
$312.00 |
$14.36 |
+0.00 (+0.0%) |
$17.82 |
$18.05 |
1 |
| IWM260903P00313000 |
$313.00 |
— |
— |
$18.62 |
$19.16 |
— |
| IWM260903P00314000 |
$314.00 |
$19.94 |
— |
$20.13 |
$20.25 |
2 |
| IWM260903P00315000 |
$315.00 |
$20.69 |
— |
$20.48 |
$20.53 |
2 |
| IWM260903P00316000 |
$316.00 |
$21.97 |
— |
$21.36 |
$22.00 |
1 |
| IWM260903P00317000 |
$317.00 |
$22.59 |
— |
$22.96 |
$23.10 |
1 |
| IWM260903P00318000 |
$318.00 |
$24.25 |
— |
$23.44 |
$24.24 |
2 |
| IWM260903P00319000 |
$319.00 |
$25.21 |
— |
$25.11 |
$25.18 |
2 |
| IWM260903P00320000 |
$320.00 |
$26.18 |
— |
$25.49 |
$25.57 |
4 |
| IWM260903P00321000 |
$321.00 |
$26.83 |
— |
$26.89 |
$27.01 |
5 |
| IWM260903P00322000 |
$322.00 |
$28.17 |
— |
$27.22 |
$27.94 |
6 |
| IWM260903P00323000 |
$323.00 |
$28.68 |
— |
$28.95 |
$29.07 |
6 |
| IWM260903P00324000 |
$324.00 |
$29.95 |
— |
$30.07 |
$30.22 |
3 |
| IWM260903P00325000 |
$325.00 |
$31.29 |
— |
$30.57 |
$30.75 |
3 |
| IWM260903P00330000 |
$330.00 |
— |
— |
$35.54 |
$35.77 |
— |
| IWM260903P00340000 |
$340.00 |
— |
— |
$45.30 |
$45.43 |
— |
| IWM260903P00350000 |
$350.00 |
— |
— |
$55.14 |
$55.32 |
— |
