Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close
Jun 27, 2025 4:00:03 PM EDT
215.32USD-0.042%(-0.09)47,717,340
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 9:28:30 AM EDT
215.84USD+0.200%(+0.43)279,936
After-hours
Jun 27, 2025 4:58:30 PM EDT
215.61USD+0.135%(+0.29)765,050
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jun 30, 2025Jul 1, 2025Jul 2, 2025Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48,43053,8333,041130,312


IWM Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

IWM Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

IWM Jun 27, 2025 Exp. - Max Pain @ $213.00

Puts
Calls


IWM Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275.00 C00%0IWM250627C00275000
270.00 C00%0IWM250627C00270000
265.00 C0.020.00%1001,10006-10IWM250627C00265000
260.00 C0.010%2106-23IWM250627C00260000
255.00 C00%0IWM250627C00255000
250.00 C0.140%1105-13IWM250627C00250000
245.00 C0.010.00%102106-24IWM250627C00245000
242.00 C00%0IWM250627C00242000
241.00 C00%0IWM250627C00241000
240.00 C0.05-54.55%252606-13IWM250627C00240000
239.00 C00%0IWM250627C00239000
238.00 C00%0IWM250627C00238000
237.00 C0.01-50.00%1306-26IWM250627C00237000
236.00 C0.02-66.67%97206-18IWM250627C00236000
235.00 C0.04-33.33%34511006-18IWM250627C00235000
234.00 C0.03-40.00%121006-20IWM250627C00234000
233.00 C0.04-50.00%347206-18IWM250627C00233000
232.00 C0.01-50.00%511906-26IWM250627C00232000
231.00 C0.01-50.00%415406-24IWM250627C00231000
230.00 C0.01-50.00%1218906-26IWM250627C00230000
229.00 C0.01-85.71%332706-26IWM250627C00229000
228.00 C0.010.00%22006-26IWM250627C00228000
227.00 C0.010.00%3063006-26IWM250627C00227000
226.00 C0.02+100.00%83989006-26IWM250627C00226000
225.00 C0.010.00%1,1661,18706-26IWM250627C00225000
224.00 C0.02+100.00%31921906-26IWM250627C00224000
223.00 C0.010.00%9990006-26IWM250627C00223000
222.50 C0.01-50.00%69606-26IWM250627C00222500
222.00 C0.030.00%47045106-26IWM250627C00222000
221.00 C0.04+100.00%21247106-26IWM250627C00221000
220.00 C0.05+66.67%9,7446,04606-26IWM250627C00220000
219.00 C0.06+100.00%1,5039,49306-26IWM250627C00219000
218.00 C0.12+100.00%6,6684,38806-26IWM250627C00218000
217.00 C0.24+166.67%9,01815,92306-26IWM250627C00217000
216.00 C0.52+225.00%15,24210,55406-26IWM250627C00216000
215.00 C0.99+280.77%36,85221,90606-26IWM250627C00215000
214.00 C1.65+251.06%8,7425,42706-26IWM250627C00214000
213.00 C2.49+215.19%5,0626,03906-26IWM250627C00213000
212.00 C3.40+167.72%9,2414,23906-26IWM250627C00212000
211.00 C4.40+137.84%1,2331,17406-26IWM250627C00211000
210.00 C5.31+105.81%5421,65206-26IWM250627C00210000
209.00 C6.11+83.48%671,89306-26IWM250627C00209000
208.00 C7.39+62.42%10855606-26IWM250627C00208000
207.00 C7.38+32.50%981,28906-26IWM250627C00207000
206.00 C8.99+49.83%7751406-26IWM250627C00206000
205.00 C10.09+42.92%1831806-26IWM250627C00205000
204.00 C11.42+27.60%614406-26IWM250627C00204000
203.00 C12.07+22.79%1420706-26IWM250627C00203000
202.00 C13.36+24.28%1328606-26IWM250627C00202000
201.00 C12.66+7.02%124906-26IWM250627C00201000
200.00 C15.42+15.51%1319706-26IWM250627C00200000
199.00 C13.67+16.14%413306-25IWM250627C00199000
198.00 C14.14+20.34%611506-25IWM250627C00198000
197.00 C17.12+9.11%323906-26IWM250627C00197000
196.00 C18.08+7.17%623806-26IWM250627C00196000
195.00 C19.08+6.18%505206-26IWM250627C00195000
194.00 C20.92+34.97%1620306-26IWM250627C00194000
193.00 C21.07+7.94%153506-26IWM250627C00193000
192.00 C20.59+10.46%729706-25IWM250627C00192000
191.00 C19.82+6.10%218206-13IWM250627C00191000
190.00 C24.32+24.72%4528706-26IWM250627C00190000
189.00 C21.73-9.04%1224506-13IWM250627C00189000
188.00 C26.40+6.19%16406-26IWM250627C00188000
187.00 C23.20-13.63%16006-17IWM250627C00187000
186.00 C28.04+4.43%111506-26IWM250627C00186000
185.00 C19.75-16.49%2487205-30IWM250627C00185000
184.00 C28.86+5.06%1306-24IWM250627C00184000
183.00 C24.48+6.67%3206606-13IWM250627C00183000
182.00 C30.84+21.08%1106-24IWM250627C00182000
181.00 C29.67+3.02%2206-20IWM250627C00181000
180.00 C26.250%4105-30IWM250627C00180000
179.00 C25.350%1105-21IWM250627C00179000
178.00 C00%0IWM250627C00178000
175.00 C39.90+16.43%2406-10IWM250627C00175000
170.00 C38.92+2.94%22306-13IWM250627C00170000
165.00 C00%0IWM250627C00165000
160.00 C54.51+10.82%2206-24IWM250627C00160000
155.00 C00%0IWM250627C00155000
150.00 C00%0IWM250627C00150000
145.00 C00%0IWM250627C00145000
140.00 C00%0IWM250627C00140000
135.00 C00%0IWM250627C00135000
130.00 C00%0IWM250627C00130000
125.00 C00%0IWM250627C00125000
120.00 C00%0IWM250627C00120000
115.00 C00%0IWM250627C00115000
110.00 C00%0IWM250627C00110000
105.00 C00%0IWM250627C00105000
100.00 C00%0IWM250627C00100000
Puts
StrikePriceChangeVolOILastContract Name
275.00 P00%0IWM250627P00275000
270.00 P00%0IWM250627P00270000
265.00 P00%0IWM250627P00265000
260.00 P00%0IWM250627P00260000
255.00 P44.360%2006-18IWM250627P00255000
250.00 P39.770%3006-18IWM250627P00250000
245.00 P35.130%7006-18IWM250627P00245000
242.00 P00%0IWM250627P00242000
241.00 P00%0IWM250627P00241000
240.00 P00%0IWM250627P00240000
239.00 P00%0IWM250627P00239000
238.00 P00%0IWM250627P00238000
237.00 P00%0IWM250627P00237000
236.00 P21.570%1106-24IWM250627P00236000
235.00 P20.570%6606-24IWM250627P00235000
234.00 P20.37+4.14%2106-26IWM250627P00234000
233.00 P20.06-1.23%2006-26IWM250627P00233000
232.00 P19.06-2.26%2006-26IWM250627P00232000
231.00 P16.93-7.54%23006-26IWM250627P00231000
230.00 P17.06-1.44%1106-26IWM250627P00230000
229.00 P14.83-7.95%4106-26IWM250627P00229000
228.00 P13.99-7.41%2106-26IWM250627P00228000
227.00 P14.06-1.68%1106-26IWM250627P00227000
226.00 P12.99-0.92%1806-26IWM250627P00226000
225.00 P11.99+1.52%11306-26IWM250627P00225000
224.00 P10.12-20.88%12706-26IWM250627P00224000
223.00 P9.10-14.95%6606-26IWM250627P00223000
222.50 P00%0IWM250627P00222500
222.00 P7.40-3.90%2206-25IWM250627P00222000
221.00 P6.82-40.85%2806-24IWM250627P00221000
220.00 P4.69-38.37%58706-26IWM250627P00220000
219.00 P3.72-38.71%72306-26IWM250627P00219000
218.00 P2.75-51.07%636206-26IWM250627P00218000
217.00 P1.92-56.46%69964806-26IWM250627P00217000
216.00 P1.20-64.71%2,9192,26506-26IWM250627P00216000
215.00 P0.70-79.53%9,1125,77406-26IWM250627P00215000
214.00 P0.37-85.38%13,0448,00206-26IWM250627P00214000
213.00 P0.19-89.20%12,7726,61006-26IWM250627P00213000
212.00 P0.10-92.42%3,9285,25806-26IWM250627P00212000
211.00 P0.04-95.70%4,4663,36506-26IWM250627P00211000
210.00 P0.03-95.00%2,5566,45106-26IWM250627P00210000
209.00 P0.02-95.24%2,4684,08206-26IWM250627P00209000
208.00 P0.01-96.00%1,6535,98206-26IWM250627P00208000
207.00 P0.01-94.12%1,6675,55806-26IWM250627P00207000
206.00 P0.01-90.91%5162,45506-26IWM250627P00206000
205.00 P0.01-85.71%1007,53606-26IWM250627P00205000
204.00 P0.01-75.00%852,77606-26IWM250627P00204000
203.00 P0.01-75.00%11311,38506-26IWM250627P00203000
202.00 P0.01-66.67%951,12106-26IWM250627P00202000
201.00 P0.01-50.00%504,13606-26IWM250627P00201000
200.00 P0.01-50.00%3047,70806-26IWM250627P00200000
199.00 P0.01-50.00%193,43606-26IWM250627P00199000
198.00 P0.010.00%363,03506-26IWM250627P00198000
197.00 P0.010.00%231,89906-26IWM250627P00197000
196.00 P0.010.00%269506-26IWM250627P00196000
195.00 P0.02+100.00%10710,39206-25IWM250627P00195000
194.00 P0.010.00%13,43106-26IWM250627P00194000
193.00 P0.010.00%137706-26IWM250627P00193000
192.00 P0.010.00%75,18706-25IWM250627P00192000
191.00 P0.010.00%321506-25IWM250627P00191000
190.00 P0.010.00%14,43506-26IWM250627P00190000
189.00 P0.01-85.71%135006-25IWM250627P00189000
188.00 P0.02-66.67%1642606-23IWM250627P00188000
187.00 P0.01-66.67%54706-24IWM250627P00187000
186.00 P0.01-66.67%105806-24IWM250627P00186000
185.00 P0.01-66.67%946306-24IWM250627P00185000
184.00 P0.040.00%612206-23IWM250627P00184000
183.00 P0.01-75.00%516206-24IWM250627P00183000
182.00 P0.02-83.33%13706-23IWM250627P00182000
181.00 P0.01-95.00%21206-24IWM250627P00181000
180.00 P0.01-50.00%115906-24IWM250627P00180000
179.00 P0.02-60.00%571,26806-23IWM250627P00179000
178.00 P0.02-60.00%991,65306-23IWM250627P00178000
175.00 P0.01-50.00%61,41106-24IWM250627P00175000
170.00 P0.01-50.00%251,10706-24IWM250627P00170000
165.00 P0.01-75.00%67006-24IWM250627P00165000
160.00 P0.010.00%104106-23IWM250627P00160000
155.00 P0.07+75.00%1024506-13IWM250627P00155000
150.00 P0.05+150.00%280206-13IWM250627P00150000
145.00 P0.03+50.00%63506-13IWM250627P00145000
140.00 P0.02+100.00%1451706-13IWM250627P00140000
135.00 P0.020.00%41506-12IWM250627P00135000
130.00 P0.01-50.00%4206-13IWM250627P00130000
125.00 P0.040%1105-28IWM250627P00125000
120.00 P0.01-88.89%2506-06IWM250627P00120000
115.00 P00%0IWM250627P00115000
110.00 P0.020%4205-30IWM250627P00110000
105.00 P00%0IWM250627P00105000
100.00 P0.010%2106-25IWM250627P00100000


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 - 2025 ChartExchange LLC