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

IWM
iShares Russell 2000 ETF
stock NYSE ETF

Market Open
May 21, 2025 9:43:22 AM EDT
207.15USD-0.921%(-1.93)3,799,902
207.15Bid   207.32Ask   0.17Spread
Pre-market
May 21, 2025 9:28:30 AM EDT
206.69USD-1.143%(-2.39)348,903
After-hours
May 20, 2025 4:58:30 PM EDT
209.00USD-0.036%(-0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,06685,7788,685101,055


IWM May 23, 2025 Exp. - Volume by Strike
Puts
Calls

IWM May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

IWM May 23, 2025 Exp. - Max Pain @ $206.00

Puts
Calls


IWM May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C00%0IWM250523C00300000
295.00 C00%0IWM250523C00295000
290.00 C0.02-33.33%112404-17IWM250523C00290000
285.00 C00%0IWM250523C00285000
280.00 C00%0IWM250523C00280000
275.00 C00%0IWM250523C00275000
270.00 C00%0IWM250523C00270000
265.00 C00%0IWM250523C00265000
260.00 C00%0IWM250523C00260000
255.00 C0.02+100.00%1305-13IWM250523C00255000
250.00 C0.01-50.00%1905-20IWM250523C00250000
245.00 C0.05+25.00%1205-08IWM250523C00245000
240.00 C0.02-33.33%105005-16IWM250523C00240000
239.00 C00%0IWM250523C00239000
238.00 C00%0IWM250523C00238000
237.00 C00%0IWM250523C00237000
236.00 C00%0IWM250523C00236000
235.00 C0.02-33.33%31905-15IWM250523C00235000
234.00 C00%0IWM250523C00234000
233.00 C00%0IWM250523C00233000
232.00 C0.020%2105-16IWM250523C00232000
231.00 C00%0IWM250523C00231000
230.00 C0.01-50.00%44105-19IWM250523C00230000
229.00 C00%0IWM250523C00229000
228.00 C00%0IWM250523C00228000
227.00 C0.04-33.33%21105-16IWM250523C00227000
226.00 C0.01-66.67%8014605-20IWM250523C00226000
225.00 C0.01-66.67%3054005-20IWM250523C00225000
224.00 C0.010.00%1424505-20IWM250523C00224000
223.00 C0.02+100.00%294205-20IWM250523C00223000
222.00 C0.05-76.19%3,9502,83205-16IWM250523C00222000
221.00 C0.01-75.00%1986105-20IWM250523C00221000
220.00 C0.01-80.00%5269,37905-20IWM250523C00220000
219.00 C0.03-40.00%232,43005-20IWM250523C00219000
218.00 C0.05-37.50%818,45105-20IWM250523C00218000
217.00 C0.07-36.36%3749205-20IWM250523C00217000
216.00 C0.09-40.00%1,4553,90005-20IWM250523C00216000
215.00 C0.15-31.82%4,28913,64605-20IWM250523C00215000
214.00 C0.22-29.03%2714,16605-20IWM250523C00214000
213.00 C0.34-24.44%1,0836,88305-20IWM250523C00213000
212.50 C0.41-25.45%5234,76105-20IWM250523C00212500
212.00 C0.50-23.08%3,31011,87305-20IWM250523C00212000
211.00 C0.76-24.75%1,8882,84805-20IWM250523C00211000
210.00 C1.12-13.18%2,2463,00205-20IWM250523C00210000
209.00 C1.59-9.14%1,4784,38005-20IWM250523C00209000
208.00 C2.15-10.04%4231,28005-20IWM250523C00208000
207.50 C2.39-10.82%402,46105-20IWM250523C00207500
207.00 C2.84-2.74%515,16305-20IWM250523C00207000
206.00 C3.69-4.40%2343505-20IWM250523C00206000
205.00 C4.40-6.38%1475,30605-20IWM250523C00205000
204.00 C5.29-1.67%81,49405-20IWM250523C00204000
203.00 C5.82-1.69%2662605-20IWM250523C00203000
202.50 C6.13-10.25%1249605-20IWM250523C00202500
202.00 C7.210.00%231,02805-20IWM250523C00202000
201.00 C7.90+2.60%3176105-20IWM250523C00201000
200.00 C9.22+3.25%7368605-20IWM250523C00200000
199.00 C10.00+13.51%760405-20IWM250523C00199000
198.00 C11.06+6.86%487105-20IWM250523C00198000
197.50 C11.55+7.54%228905-20IWM250523C00197500
197.00 C12.24+5.43%2,0121,24205-20IWM250523C00197000
196.00 C13.05+1.40%954105-20IWM250523C00196000
195.00 C14.73+7.28%1268405-20IWM250523C00195000
194.00 C14.10-12.96%185605-19IWM250523C00194000
193.00 C16.76+8.20%231305-20IWM250523C00193000
192.50 C16.59-5.36%321405-20IWM250523C00192500
192.00 C17.10+3.20%758805-20IWM250523C00192000
191.00 C18.00-0.06%285805-20IWM250523C00191000
190.00 C18.37-0.97%1340805-20IWM250523C00190000
189.00 C20.45+3.54%122305-20IWM250523C00189000
188.00 C21.18+0.28%630205-20IWM250523C00188000
187.00 C22.19+3.02%213605-20IWM250523C00187000
186.00 C23.60+1.99%325005-20IWM250523C00186000
185.00 C23.82-4.91%3118205-20IWM250523C00185000
184.00 C25.66+3.97%113705-20IWM250523C00184000
183.00 C25.54+58.54%39505-19IWM250523C00183000
182.00 C27.50+1.48%310005-20IWM250523C00182000
181.00 C27.35+27.51%48605-12IWM250523C00181000
180.00 C29.41+1.13%216805-13IWM250523C00180000
179.00 C31.05+37.27%612405-16IWM250523C00179000
178.00 C30.81-4.14%112705-20IWM250523C00178000
177.00 C32.37+25.42%43605-13IWM250523C00177000
176.00 C33.35+9.92%23505-20IWM250523C00176000
175.00 C34.07+1.10%22605-20IWM250523C00175000
174.00 C35.95+83.98%8705-16IWM250523C00174000
173.00 C25.38+3.25%15405-07IWM250523C00173000
172.00 C36.67+26.27%25605-12IWM250523C00172000
171.00 C36.00+14.21%14705-12IWM250523C00171000
170.00 C39.95+3.74%105605-16IWM250523C00170000
169.00 C24.14+22.85%1604-23IWM250523C00169000
168.00 C00%0IWM250523C00168000
167.00 C35.24+93.10%13005-08IWM250523C00167000
166.00 C23.57+26.65%52904-22IWM250523C00166000
165.00 C30.80+58.52%43004-23IWM250523C00165000
164.00 C23.770%141404-16IWM250523C00164000
163.00 C22.07-13.89%112904-21IWM250523C00163000
162.00 C26.19-1.21%11804-22IWM250523C00162000
161.00 C23.75-15.42%1204-21IWM250523C00161000
160.00 C48.89+79.41%1205-19IWM250523C00160000
159.00 C26.150%1104-10IWM250523C00159000
158.00 C33.800%2204-09IWM250523C00158000
157.00 C29.540%2104-11IWM250523C00157000
156.00 C39.38+56.89%5504-29IWM250523C00156000
155.00 C00%0IWM250523C00155000
154.00 C38.280%101004-23IWM250523C00154000
153.00 C31.230%101004-10IWM250523C00153000
152.00 C33.280%2104-11IWM250523C00152000
151.00 C00%0IWM250523C00151000
150.00 C34.79-2.11%12104-16IWM250523C00150000
145.00 C00%0IWM250523C00145000
140.00 C45.370%4304-10IWM250523C00140000
135.00 C50.120%2104-10IWM250523C00135000
130.00 C47.01-17.12%1004-09IWM250523C00130000
125.00 C00%0IWM250523C00125000
120.00 C62.47-5.02%23904-11IWM250523C00120000
115.00 C00%0IWM250523C00115000
110.00 C00%0IWM250523C00110000
105.00 C103.80+0.41%4205-20IWM250523C00105000
100.00 C00%0IWM250523C00100000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0IWM250523P00300000
295.00 P00%0IWM250523P00295000
290.00 P00%0IWM250523P00290000
285.00 P00%0IWM250523P00285000
280.00 P00%0IWM250523P00280000
275.00 P00%0IWM250523P00275000
270.00 P00%0IWM250523P00270000
265.00 P00%0IWM250523P00265000
260.00 P00%0IWM250523P00260000
255.00 P00%0IWM250523P00255000
250.00 P00%0IWM250523P00250000
245.00 P00%0IWM250523P00245000
240.00 P41.84-6.19%4505-06IWM250523P00240000
239.00 P00%0IWM250523P00239000
238.00 P00%0IWM250523P00238000
237.00 P00%0IWM250523P00237000
236.00 P00%0IWM250523P00236000
235.00 P47.710%2004-17IWM250523P00235000
234.00 P00%0IWM250523P00234000
233.00 P00%0IWM250523P00233000
232.00 P00%0IWM250523P00232000
231.00 P00%0IWM250523P00231000
230.00 P22.13-5.63%3305-19IWM250523P00230000
229.00 P00%0IWM250523P00229000
228.00 P19.060%10905-20IWM250523P00228000
227.00 P00%0IWM250523P00227000
226.00 P00%0IWM250523P00226000
225.00 P15.85-9.99%111505-20IWM250523P00225000
224.00 P00%0IWM250523P00224000
223.00 P14.010%5005-20IWM250523P00223000
222.00 P00%0IWM250523P00222000
221.00 P00%0IWM250523P00221000
220.00 P12.23+5.43%2105-19IWM250523P00220000
219.00 P10.09-9.43%502305-20IWM250523P00219000
218.00 P9.20+2.22%421205-20IWM250523P00218000
217.00 P8.05-10.65%52105-20IWM250523P00217000
216.00 P7.63+21.69%373905-19IWM250523P00216000
215.00 P6.14-12.03%319205-20IWM250523P00215000
214.00 P5.35+16.81%35305-20IWM250523P00214000
213.00 P4.33-10.54%58905-20IWM250523P00213000
212.50 P3.80-24.60%4120105-20IWM250523P00212500
212.00 P3.45-9.21%3215805-20IWM250523P00212000
211.00 P2.80-9.68%22240805-20IWM250523P00211000
210.00 P2.10-10.64%2041,06805-20IWM250523P00210000
209.00 P1.59-17.62%9321,21405-20IWM250523P00209000
208.00 P1.17-20.95%1,3244,22705-20IWM250523P00208000
207.50 P1.00-24.81%20294705-20IWM250523P00207500
207.00 P0.85-21.30%9716,84905-20IWM250523P00207000
206.00 P0.60-33.33%1,2945,65505-20IWM250523P00206000
205.00 P0.42-36.36%1,0298,52105-20IWM250523P00205000
204.00 P0.30-38.78%3,2694,28505-20IWM250523P00204000
203.00 P0.19-51.28%4351,41805-20IWM250523P00203000
202.50 P0.15-53.13%6146805-20IWM250523P00202500
202.00 P0.14-46.15%2731,63005-20IWM250523P00202000
201.00 P0.10-52.38%861,23605-20IWM250523P00201000
200.00 P0.08-50.00%6586,99205-20IWM250523P00200000
199.00 P0.06-50.00%333,13705-20IWM250523P00199000
198.00 P0.04-55.56%101,02105-20IWM250523P00198000
197.50 P0.03-66.67%247605-20IWM250523P00197500
197.00 P0.04-50.00%173,78305-20IWM250523P00197000
196.00 P0.03-57.14%251,77705-20IWM250523P00196000
195.00 P0.02-60.00%2853,45505-20IWM250523P00195000
194.00 P0.02-60.00%421,83505-20IWM250523P00194000
193.00 P0.02-66.67%221,76405-20IWM250523P00193000
192.50 P0.02-66.67%116705-20IWM250523P00192500
192.00 P0.02-33.33%1011,48205-20IWM250523P00192000
191.00 P0.030.00%12,25905-20IWM250523P00191000
190.00 P0.01-66.67%9195,28605-20IWM250523P00190000
189.00 P0.020.00%2143405-20IWM250523P00189000
188.00 P0.020.00%662,03305-20IWM250523P00188000
187.00 P0.02+100.00%15348805-20IWM250523P00187000
186.00 P0.01-50.00%7240205-20IWM250523P00186000
185.00 P0.01-66.67%1854,52705-20IWM250523P00185000
184.00 P0.01-50.00%233905-20IWM250523P00184000
183.00 P0.01-50.00%10647905-20IWM250523P00183000
182.00 P0.01-50.00%1051,25605-19IWM250523P00182000
181.00 P0.01-83.33%124605-19IWM250523P00181000
180.00 P0.010.00%126,25505-20IWM250523P00180000
179.00 P0.02-33.33%2,3421,36505-16IWM250523P00179000
178.00 P0.02-33.33%2,3241,20905-16IWM250523P00178000
177.00 P0.02-33.33%1,66285605-16IWM250523P00177000
176.00 P0.010.00%2014105-20IWM250523P00176000
175.00 P0.020.00%370305-19IWM250523P00175000
174.00 P0.04-20.00%2239205-15IWM250523P00174000
173.00 P0.01-50.00%240905-20IWM250523P00173000
172.00 P0.020.00%263805-16IWM250523P00172000
171.00 P0.01-75.00%8016105-19IWM250523P00171000
170.00 P0.02+100.00%6043205-19IWM250523P00170000
169.00 P0.03+50.00%411005-14IWM250523P00169000
168.00 P0.010.00%211505-20IWM250523P00168000
167.00 P0.010.00%1047805-19IWM250523P00167000
166.00 P0.020.00%24205-15IWM250523P00166000
165.00 P0.020.00%271105-15IWM250523P00165000
164.00 P0.02+100.00%216505-14IWM250523P00164000
163.00 P0.010.00%232605-20IWM250523P00163000
162.00 P0.02+100.00%847005-14IWM250523P00162000
161.00 P0.01-93.75%1414405-14IWM250523P00161000
160.00 P0.01-50.00%2576505-20IWM250523P00160000
159.00 P0.140.00%1355105-06IWM250523P00159000
158.00 P0.01-91.67%254205-20IWM250523P00158000
157.00 P0.06-33.33%1,3861,39305-09IWM250523P00157000
156.00 P0.05-78.26%202205-09IWM250523P00156000
155.00 P0.02-81.82%101,72005-12IWM250523P00155000
154.00 P0.08-69.23%118605-05IWM250523P00154000
153.00 P0.010.00%139405-20IWM250523P00153000
152.00 P0.25-46.81%523504-23IWM250523P00152000
151.00 P0.05-50.00%226605-09IWM250523P00151000
150.00 P0.01-75.00%252805-19IWM250523P00150000
145.00 P0.05-37.50%784,58505-08IWM250523P00145000
140.00 P0.120.00%422504-30IWM250523P00140000
135.00 P0.05-44.44%58805-19IWM250523P00135000
130.00 P0.01-85.71%515805-19IWM250523P00130000
125.00 P0.04-42.86%418905-06IWM250523P00125000
120.00 P0.02-77.78%128005-08IWM250523P00120000
115.00 P0.01-75.00%518505-01IWM250523P00115000
110.00 P0.13-65.79%21423604-14IWM250523P00110000
105.00 P0.02-83.33%31805-06IWM250523P00105000
100.00 P0.01-50.00%216705-20IWM250523P00100000


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