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
May 12, 2025 3:59:59 PM EDT
207.90USD+3.531%(+7.09)37,865,855
207.94Bid   207.99Ask   0.05Spread
Pre-market
May 12, 2025 9:28:30 AM EDT
209.25USD+4.203%(+8.44)1,113,715
After-hours
May 12, 2025 4:58:30 PM EDT
207.99USD+0.043%(+0.09)887,951
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 12, 2025May 13, 2025May 14, 2025May 15, 2025May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,61128,20311041,792


IWM May 12, 2025 Exp. - Volume by Strike
Puts
Calls

IWM May 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

IWM May 12, 2025 Exp. - Max Pain @ $200.00

Puts
Calls


IWM May 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240 C0.01-83.33%1305-07IWM250512C00240000
235 C0.020%151505-08IWM250512C00235000
230 C0.03+200.00%13605-08IWM250512C00230000
228 C0.02-33.33%1,12456205-09IWM250512C00228000
227 C0.020%2,3381,16905-09IWM250512C00227000
226 C0.020%40020005-09IWM250512C00226000
225 C0.020.00%2305-09IWM250512C00225000
224 C0.010%2105-09IWM250512C00224000
223 C0.010.00%2205-09IWM250512C00223000
222 C0.030%281405-02IWM250512C00222000
221 C0.020%2005005-09IWM250512C00221000
220 C0.01-83.33%2683105-09IWM250512C00220000
219 C0.02-66.67%17436005-09IWM250512C00219000
218 C0.02-60.00%2,4281,30205-09IWM250512C00218000
217 C0.03-50.00%1,19053805-09IWM250512C00217000
216 C0.03-62.50%1,15259305-09IWM250512C00216000
215 C0.03-62.50%1,35258605-09IWM250512C00215000
214 C0.04-66.67%2,35882305-09IWM250512C00214000
213 C0.05-61.54%1,23874805-09IWM250512C00213000
212 C0.07-50.00%5,6621,57005-09IWM250512C00212000
211 C0.07-58.82%4,8241,30405-09IWM250512C00211000
210 C0.09-50.00%17,3306,46505-09IWM250512C00210000
209 C0.13-40.91%3,7641,15705-09IWM250512C00209000
208 C0.17-45.16%23,02610,67105-09IWM250512C00208000
207 C0.26-31.58%6,2423,59405-09IWM250512C00207000
206 C0.36-35.71%2,5281,21105-09IWM250512C00206000
205 C0.53-27.40%34,16813,80005-09IWM250512C00205000
204 C0.75-28.57%4,7541,92505-09IWM250512C00204000
203 C1.01-24.06%7,4982,09705-09IWM250512C00203000
202 C1.39-21.47%30,22210,60905-09IWM250512C00202000
201 C1.85-22.27%11,5302,33505-09IWM250512C00201000
200 C2.38-18.49%3,7861,51205-09IWM250512C00200000
199 C2.83-19.14%1,39066905-09IWM250512C00199000
198 C3.77-12.93%49255005-09IWM250512C00198000
197 C4.34-23.99%17636805-09IWM250512C00197000
196 C5.18-13.95%12428005-09IWM250512C00196000
195 C6.24-8.91%2,9461,55705-09IWM250512C00195000
194 C7.16-14.86%19218305-09IWM250512C00194000
193 C7.73-16.25%285305-09IWM250512C00193000
192 C8.90-13.17%226105-09IWM250512C00192000
191 C10.01-9.00%14416905-09IWM250512C00191000
190 C10.31-16.45%3429105-09IWM250512C00190000
189 C11.89-7.97%24211805-09IWM250512C00189000
188 C13.03+5.34%61805-09IWM250512C00188000
187 C13.67+43.14%11205-08IWM250512C00187000
186 C14.36-2.18%447605-09IWM250512C00186000
185 C15.92+1.73%21105-09IWM250512C00185000
184 C16.97+1.56%203905-09IWM250512C00184000
183 C17.63+25.57%22705-08IWM250512C00183000
182 C17.65+7.43%2205-08IWM250512C00182000
181 C00%0IWM250512C00181000
180 C20.70+5.40%4405-09IWM250512C00180000
179 C21.93+1.48%4205-09IWM250512C00179000
178 C20.080%3305-07IWM250512C00178000
177 C23.60+12.17%2205-08IWM250512C00177000
176 C26.33+17.97%6705-08IWM250512C00176000
175 C25.71+11.49%1105-08IWM250512C00175000
174 C26.66+10.85%1105-08IWM250512C00174000
173 C25.050%1105-07IWM250512C00173000
172 C28.65+9.94%171505-08IWM250512C00172000
171 C00%0IWM250512C00171000
170 C30.73+0.07%4205-09IWM250512C00170000
169 C00%0IWM250512C00169000
168 C00%0IWM250512C00168000
167 C31.080%2205-07IWM250512C00167000
166 C31.960%2205-07IWM250512C00166000
165 C00%0IWM250512C00165000
160 C00%0IWM250512C00160000
155 C00%0IWM250512C00155000
150 C52.470%2105-08IWM250512C00150000
145 C55.470%2105-09IWM250512C00145000
140 C00%0IWM250512C00140000
Puts
StrikePriceChangeVolOILastContract Name
240 P37.560%2005-08IWM250512P00240000
235 P36.920%3005-07IWM250512P00235000
230 P00%0IWM250512P00230000
228 P00%0IWM250512P00228000
227 P00%0IWM250512P00227000
226 P00%0IWM250512P00226000
225 P24.13-5.11%22105-09IWM250512P00225000
224 P23.170%4105-09IWM250512P00224000
223 P22.13-5.47%10405-09IWM250512P00223000
222 P21.130%2105-09IWM250512P00222000
221 P20.180%8305-09IWM250512P00221000
220 P19.130%14705-09IWM250512P00220000
219 P00%0IWM250512P00219000
218 P00%0IWM250512P00218000
217 P16.61-16.49%10305-09IWM250512P00217000
216 P18.350%5505-06IWM250512P00216000
215 P14.66-15.50%20805-09IWM250512P00215000
214 P00%0IWM250512P00214000
213 P12.45-16.16%201105-09IWM250512P00213000
212 P00%0IWM250512P00212000
211 P00%0IWM250512P00211000
210 P9.27+5.34%141405-09IWM250512P00210000
209 P8.30-22.14%22605-09IWM250512P00209000
208 P7.15-6.66%722605-09IWM250512P00208000
207 P6.32-1.10%161705-09IWM250512P00207000
206 P5.41+5.05%4905-09IWM250512P00206000
205 P4.40-1.12%27213405-09IWM250512P00205000
204 P3.77+3.29%2427905-09IWM250512P00204000
203 P2.96+4.23%62314205-09IWM250512P00203000
202 P2.29-4.58%3,3761,92705-09IWM250512P00202000
201 P1.78-3.78%6,2562,21305-09IWM250512P00201000
200 P1.31-8.39%15,8343,95305-09IWM250512P00200000
199 P0.95-15.93%4,6541,30105-09IWM250512P00199000
198 P0.69-20.69%5,8601,66905-09IWM250512P00198000
197 P0.48-20.00%15,5086,32705-09IWM250512P00197000
196 P0.34-24.44%7,5653,06305-09IWM250512P00196000
195 P0.21-38.24%3,5996,63705-09IWM250512P00195000
194 P0.13-40.91%1,7221,27405-09IWM250512P00194000
193 P0.08-55.56%1,7341,06605-09IWM250512P00193000
192 P0.05-64.29%3,7241,87705-09IWM250512P00192000
191 P0.03-70.00%77685505-09IWM250512P00191000
190 P0.03-57.14%2,7701,34605-09IWM250512P00190000
189 P0.02-66.67%1,52494105-09IWM250512P00189000
188 P0.02-60.00%3,0201,42905-09IWM250512P00188000
187 P0.02-50.00%3,6561,70905-09IWM250512P00187000
186 P0.01-66.67%4,3182,33005-09IWM250512P00186000
185 P0.02-33.33%643105-09IWM250512P00185000
184 P0.01-75.00%308405-09IWM250512P00184000
183 P0.02-33.33%162405-09IWM250512P00183000
182 P0.02-83.33%2219105-09IWM250512P00182000
181 P0.01-50.00%433405-09IWM250512P00181000
180 P0.020.00%12216105-09IWM250512P00180000
179 P0.02-75.00%9210005-08IWM250512P00179000
178 P0.01-50.00%43505-09IWM250512P00178000
177 P0.01-83.33%41105-09IWM250512P00177000
176 P0.010.00%413105-09IWM250512P00176000
175 P0.01-50.00%44905-09IWM250512P00175000
174 P0.05+66.67%43605-07IWM250512P00174000
173 P0.01-50.00%23405-08IWM250512P00173000
172 P0.020%1105-08IWM250512P00172000
171 P0.01-75.00%4405-08IWM250512P00171000
170 P0.06-45.45%53105-05IWM250512P00170000
169 P0.010%363605-08IWM250512P00169000
168 P0.01-66.67%3513705-08IWM250512P00168000
167 P0.030%8805-06IWM250512P00167000
166 P0.020%141405-06IWM250512P00166000
165 P0.03-78.57%83205-07IWM250512P00165000
160 P0.02-50.00%3305-07IWM250512P00160000
155 P00%0IWM250512P00155000
150 P0.080%6604-30IWM250512P00150000
145 P0.040%1104-30IWM250512P00145000
140 P00%0IWM250512P00140000


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