Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close
Aug 14, 2026 4:00:02 PM EDT
305.07USD+0.517%(+1.57)13,163,356
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
303.42USD-0.026%(-0.08)76,745
After-hours
Aug 14, 2026 4:58:30 PM EDT
304.69USD-0.125%(-0.38)159,108
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 17, 2026Aug 18, 2026Aug 19, 2026Aug 20, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
62,82445,126374241,444


IWM Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

IWM Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

IWM Aug 14, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


IWM Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C00%0IWM260814C00400000
395.00 C00%0IWM260814C00395000
390.00 C00%0IWM260814C00390000
385.00 C00%0IWM260814C00385000
380.00 C00%0IWM260814C00380000
375.00 C00%0IWM260814C00375000
370.00 C00%0IWM260814C00370000
365.00 C00%0IWM260814C00365000
360.00 C00%0IWM260814C00360000
355.00 C0.010%2107-09IWM260814C00355000
350.00 C00%0IWM260814C00350000
345.00 C0.01-50.00%5607-30IWM260814C00345000
340.00 C0.010.00%115208-11IWM260814C00340000
335.00 C0.02+100.00%22408-04IWM260814C00335000
330.00 C0.01-50.00%616108-07IWM260814C00330000
325.00 C0.020.00%243008-07IWM260814C00325000
320.00 C0.010.00%1338808-13IWM260814C00320000
317.50 C0.01-50.00%8168608-13IWM260814C00317500
315.00 C0.03+200.00%229,07008-13IWM260814C00315000
314.00 C0.01-50.00%1240108-13IWM260814C00314000
313.00 C0.010.00%3128,53508-13IWM260814C00313000
312.50 C0.010.00%667108-13IWM260814C00312500
312.00 C0.010.00%32471208-13IWM260814C00312000
311.00 C0.01-50.00%5878008-13IWM260814C00311000
310.00 C0.01-50.00%3,2602,56008-13IWM260814C00310000
309.00 C0.02-60.00%7437,90108-13IWM260814C00309000
308.00 C0.03-70.00%6691,90708-13IWM260814C00308000
307.50 C0.03-75.00%1,5942,02808-13IWM260814C00307500
307.00 C0.05-72.22%4,4763,63408-13IWM260814C00307000
306.00 C0.11-64.52%7,7445,07908-13IWM260814C00306000
305.00 C0.28-47.17%27,7208,34108-13IWM260814C00305000
304.00 C0.61-31.46%16,78018,51708-13IWM260814C00304000
303.00 C1.11-15.91%7,6324,11008-13IWM260814C00303000
302.50 C1.45-9.38%9622,77808-13IWM260814C00302500
302.00 C1.88-3.59%9438,16208-13IWM260814C00302000
301.00 C2.65+6.00%7152,34608-13IWM260814C00301000
300.00 C3.75+8.38%9204,58808-13IWM260814C00300000
299.00 C4.76+13.60%7988308-13IWM260814C00299000
298.00 C5.78+13.56%15997208-13IWM260814C00298000
297.50 C6.10+20.08%531108-13IWM260814C00297500
297.00 C6.67+6.55%571,26408-13IWM260814C00297000
296.00 C7.55+8.32%11295508-13IWM260814C00296000
295.00 C8.55+5.56%1361,14708-13IWM260814C00295000
294.00 C9.66+23.37%765308-13IWM260814C00294000
293.00 C10.50+3.75%9291008-13IWM260814C00293000
292.50 C7.78-21.41%215308-10IWM260814C00292500
292.00 C11.39+0.35%9437908-13IWM260814C00292000
291.00 C12.92+24.35%33,68908-13IWM260814C00291000
290.00 C13.98+7.29%171,25708-13IWM260814C00290000
289.00 C14.07-0.78%1310808-13IWM260814C00289000
288.00 C13.94+0.65%14008-11IWM260814C00288000
287.50 C15.53+7.92%3069508-12IWM260814C00287500
287.00 C16.03+11.40%1029008-12IWM260814C00287000
286.00 C18.90+35.19%1812308-13IWM260814C00286000
285.00 C18.66+15.61%2010508-13IWM260814C00285000
284.00 C19.76+3.40%614008-13IWM260814C00284000
283.00 C20.71+22.69%16912008-13IWM260814C00283000
282.50 C18.66+91.58%22508-07IWM260814C00282500
282.00 C21.75+9.46%65308-13IWM260814C00282000
281.00 C22.13+7.64%97308-13IWM260814C00281000
280.00 C24.74+16.97%51508-13IWM260814C00280000
279.00 C24.75+10.34%101508-13IWM260814C00279000
278.00 C23.41+57.22%1408-07IWM260814C00278000
277.00 C24.35+38.04%1408-07IWM260814C00277000
276.00 C26.81+9.88%1708-12IWM260814C00276000
275.00 C25.90-0.96%1808-10IWM260814C00275000
274.00 C28.83+11.10%2308-12IWM260814C00274000
273.00 C29.31+62.83%3508-12IWM260814C00273000
272.00 C29.87+39.84%5608-07IWM260814C00272000
271.00 C20.16-19.00%9907-31IWM260814C00271000
270.00 C32.31+8.57%34108-12IWM260814C00270000
269.00 C33.81+48.48%2208-12IWM260814C00269000
268.00 C36.16+43.32%1108-13IWM260814C00268000
267.00 C00%0IWM260814C00267000
266.00 C00%0IWM260814C00266000
265.00 C38.60+10.38%1108-13IWM260814C00265000
264.00 C00%0IWM260814C00264000
263.00 C00%0IWM260814C00263000
262.00 C00%0IWM260814C00262000
261.00 C00%0IWM260814C00261000
260.00 C43.62+5.75%142508-13IWM260814C00260000
257.50 C00%0IWM260814C00257500
255.00 C48.08+7.25%1308-12IWM260814C00255000
252.50 C46.99-6.75%1108-06IWM260814C00252500
250.00 C53.58+3.36%34708-13IWM260814C00250000
245.00 C48.04+2.19%2407-27IWM260814C00245000
240.00 C56.85+2.51%2207-21IWM260814C00240000
235.00 C70.05+6.90%22108-13IWM260814C00235000
230.00 C64.690%5507-17IWM260814C00230000
225.00 C00%0IWM260814C00225000
220.00 C81.20+15.62%1108-11IWM260814C00220000
215.00 C00%0IWM260814C00215000
210.00 C00%0IWM260814C00210000
205.00 C00%0IWM260814C00205000
200.00 C00%0IWM260814C00200000
195.00 C103.690%2107-10IWM260814C00195000
190.00 C108.710%2107-10IWM260814C00190000
185.00 C114.750%1108-10IWM260814C00185000
180.00 C00%0IWM260814C00180000
175.00 C00%0IWM260814C00175000
170.00 C00%0IWM260814C00170000
165.00 C00%0IWM260814C00165000
160.00 C00%0IWM260814C00160000
155.00 C140.85+0.70%3207-17IWM260814C00155000
150.00 C145.010%2207-08IWM260814C00150000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0IWM260814P00400000
395.00 P00%0IWM260814P00395000
390.00 P00%0IWM260814P00390000
385.00 P00%0IWM260814P00385000
380.00 P00%0IWM260814P00380000
375.00 P00%0IWM260814P00375000
370.00 P00%0IWM260814P00370000
365.00 P00%0IWM260814P00365000
360.00 P00%0IWM260814P00360000
355.00 P53.370%10008-07IWM260814P00355000
350.00 P48.35-4.79%101008-07IWM260814P00350000
345.00 P48.520%10008-03IWM260814P00345000
340.00 P47.370%1007-27IWM260814P00340000
335.00 P00%0IWM260814P00335000
330.00 P00%0IWM260814P00330000
325.00 P33.670%1007-24IWM260814P00325000
320.00 P24.42-14.79%1108-03IWM260814P00320000
317.50 P26.18+5.18%1707-31IWM260814P00317500
315.00 P10.00-23.08%2208-13IWM260814P00315000
314.00 P14.79+21.23%211408-06IWM260814P00314000
313.00 P11.61-40.31%571508-04IWM260814P00313000
312.50 P8.45-53.26%2708-13IWM260814P00312500
312.00 P7.60-20.25%172608-13IWM260814P00312000
311.00 P7.32-30.62%2208-13IWM260814P00311000
310.00 P6.20-22.31%15408-13IWM260814P00310000
309.00 P5.55-6.09%1347208-13IWM260814P00309000
308.00 P4.93-25.98%6108-13IWM260814P00308000
307.50 P3.40-46.96%12608-13IWM260814P00307500
307.00 P3.42-21.38%22910908-13IWM260814P00307000
306.00 P2.52-22.46%42911808-13IWM260814P00306000
305.00 P1.70-36.33%3,23297808-13IWM260814P00305000
304.00 P1.10-40.54%7,2261,82108-13IWM260814P00304000
303.00 P0.63-50.39%12,3993,10108-13IWM260814P00303000
302.50 P0.48-55.56%3,9601,45208-13IWM260814P00302500
302.00 P0.35-62.37%5,2652,58708-13IWM260814P00302000
301.00 P0.19-69.84%3,2503,91108-13IWM260814P00301000
300.00 P0.11-76.09%11,78910,71508-13IWM260814P00300000
299.00 P0.08-75.00%2,2652,38808-13IWM260814P00299000
298.00 P0.05-79.17%1,71411,43508-13IWM260814P00298000
297.50 P0.05-73.68%1,6312,29508-13IWM260814P00297500
297.00 P0.05-68.75%1,1618,80408-13IWM260814P00297000
296.00 P0.03-75.00%44810,84808-13IWM260814P00296000
295.00 P0.03-70.00%1,1146,23508-13IWM260814P00295000
294.00 P0.02-75.00%2487,74508-13IWM260814P00294000
293.00 P0.03-50.00%7712,19608-13IWM260814P00293000
292.50 P0.02-60.00%2654,22208-13IWM260814P00292500
292.00 P0.02-60.00%5,21711,58108-13IWM260814P00292000
291.00 P0.01-80.00%1618,12208-13IWM260814P00291000
290.00 P0.02-50.00%12710,10508-13IWM260814P00290000
289.00 P0.01-75.00%2,63510,19508-13IWM260814P00289000
288.00 P0.02-33.33%2,7577,35808-13IWM260814P00288000
287.50 P0.01-50.00%7,0856,83608-13IWM260814P00287500
287.00 P0.01-50.00%7,9688,69308-13IWM260814P00287000
286.00 P0.01-50.00%2,2363,42608-13IWM260814P00286000
285.00 P0.01-66.67%1,46614,22808-13IWM260814P00285000
284.00 P0.01-66.67%147,42408-13IWM260814P00284000
283.00 P0.010.00%613,14408-13IWM260814P00283000
282.50 P0.01-50.00%44278308-13IWM260814P00282500
282.00 P0.02-50.00%24,05708-12IWM260814P00282000
281.00 P0.01-50.00%1154808-13IWM260814P00281000
280.00 P0.010.00%506,77908-13IWM260814P00280000
279.00 P0.010.00%157,63908-13IWM260814P00279000
278.00 P0.010.00%323,76208-13IWM260814P00278000
277.00 P0.010.00%83,36608-13IWM260814P00277000
276.00 P0.02-33.33%10563508-12IWM260814P00276000
275.00 P0.010.00%182508-13IWM260814P00275000
274.00 P0.01-50.00%3001,60308-12IWM260814P00274000
273.00 P0.020.00%3139508-12IWM260814P00273000
272.00 P0.010.00%315,27508-11IWM260814P00272000
271.00 P0.01-50.00%350008-11IWM260814P00271000
270.00 P0.01-50.00%116,19608-13IWM260814P00270000
269.00 P0.09-40.00%219108-04IWM260814P00269000
268.00 P0.010.00%2254808-11IWM260814P00268000
267.00 P0.01-50.00%11,46108-12IWM260814P00267000
266.00 P0.01-50.00%13908-10IWM260814P00266000
265.00 P0.010.00%151,90208-13IWM260814P00265000
264.00 P0.07-30.00%131508-04IWM260814P00264000
263.00 P0.01-97.50%7708-11IWM260814P00263000
262.00 P0.10-44.44%1408-03IWM260814P00262000
261.00 P0.06-25.00%103108-04IWM260814P00261000
260.00 P0.010.00%1497608-11IWM260814P00260000
257.50 P0.04-80.95%4908-04IWM260814P00257500
255.00 P0.010.00%179108-10IWM260814P00255000
252.50 P0.01-50.00%21008-10IWM260814P00252500
250.00 P0.010.00%122,70108-11IWM260814P00250000
245.00 P0.01-50.00%4516608-07IWM260814P00245000
240.00 P0.010.00%264008-07IWM260814P00240000
235.00 P0.01-85.71%4492608-05IWM260814P00235000
230.00 P0.01-50.00%335,13408-05IWM260814P00230000
225.00 P0.11+37.50%239407-23IWM260814P00225000
220.00 P0.01-85.71%5010408-03IWM260814P00220000
215.00 P0.01-50.00%5010008-03IWM260814P00215000
210.00 P0.01-66.67%31508-03IWM260814P00210000
205.00 P0.04-20.00%13314607-29IWM260814P00205000
200.00 P0.02-50.00%58458907-29IWM260814P00200000
195.00 P0.03+50.00%1033207-28IWM260814P00195000
190.00 P0.010%4407-27IWM260814P00190000
185.00 P00%0IWM260814P00185000
180.00 P00%0IWM260814P00180000
175.00 P0.010%1107-16IWM260814P00175000
170.00 P00%0IWM260814P00170000
165.00 P00%0IWM260814P00165000
160.00 P00%0IWM260814P00160000
155.00 P00%0IWM260814P00155000
150.00 P00%0IWM260814P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC