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

Market Open
May 21, 2025 9:44:35 AM EDT
207.26USD-0.870%(-1.82)4,309,369
207.26Bid   207.27Ask   0.01Spread
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6944,6581,0074,335


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

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

Puts
Calls

IWM May 27, 2025 Exp. - Max Pain @ $208.00

Puts
Calls


IWM May 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C00%0IWM250527C00250000
245 C00%0IWM250527C00245000
240 C00%0IWM250527C00240000
239 C00%0IWM250527C00239000
238 C00%0IWM250527C00238000
237 C00%0IWM250527C00237000
236 C00%0IWM250527C00236000
235 C00%0IWM250527C00235000
234 C00%0IWM250527C00234000
233 C0.010%101005-20IWM250527C00233000
232 C00%0IWM250527C00232000
231 C00%0IWM250527C00231000
230 C0.030%141405-15IWM250527C00230000
229 C00%0IWM250527C00229000
228 C00%0IWM250527C00228000
227 C00%0IWM250527C00227000
226 C0.050%4205-16IWM250527C00226000
225 C0.06-14.29%161005-16IWM250527C00225000
224 C0.070%2105-16IWM250527C00224000
223 C0.03-62.50%1632105-20IWM250527C00223000
222 C0.06-50.00%1205-20IWM250527C00222000
221 C0.050%222205-20IWM250527C00221000
220 C0.05-37.50%6324605-20IWM250527C00220000
219 C0.07-41.67%7605-20IWM250527C00219000
218 C0.10-16.67%362605-20IWM250527C00218000
217 C0.13-27.78%2119905-20IWM250527C00217000
216 C0.20-16.67%4022705-20IWM250527C00216000
215 C0.25-32.43%59640005-20IWM250527C00215000
214 C0.39-22.00%7627705-20IWM250527C00214000
213 C0.55-9.84%19928305-20IWM250527C00213000
212 C0.81-8.99%12423505-20IWM250527C00212000
211 C1.11-17.78%23226505-20IWM250527C00211000
210 C1.53-5.56%1,0401,13905-20IWM250527C00210000
209 C1.94-7.62%20941505-20IWM250527C00209000
208 C2.55-4.49%64555805-20IWM250527C00208000
207 C3.09-11.71%13813005-20IWM250527C00207000
206 C4.01-1.96%8311505-20IWM250527C00206000
205 C4.79-4.01%2517605-20IWM250527C00205000
204 C5.64+11.46%4505-20IWM250527C00204000
203 C6.41+1.10%253105-20IWM250527C00203000
202 C7.43+6.60%45605-20IWM250527C00202000
201 C8.77+12.72%3405-20IWM250527C00201000
200 C8.71-16.01%219705-20IWM250527C00200000
199 C11.320%60605-16IWM250527C00199000
198 C10.570%20505-16IWM250527C00198000
197 C12.29+9.05%4305-20IWM250527C00197000
196 C12.960%20505-16IWM250527C00196000
195 C14.55+6.20%1705-20IWM250527C00195000
194 C00%0IWM250527C00194000
193 C00%0IWM250527C00193000
192 C17.340%1105-20IWM250527C00192000
191 C18.08+5.36%23805-20IWM250527C00191000
190 C18.97-5.90%3105-20IWM250527C00190000
189 C00%0IWM250527C00189000
188 C00%0IWM250527C00188000
187 C00%0IWM250527C00187000
186 C00%0IWM250527C00186000
185 C00%0IWM250527C00185000
184 C00%0IWM250527C00184000
183 C00%0IWM250527C00183000
182 C26.920%141405-19IWM250527C00182000
181 C00%0IWM250527C00181000
180 C00%0IWM250527C00180000
179 C00%0IWM250527C00179000
178 C00%0IWM250527C00178000
177 C00%0IWM250527C00177000
175 C00%0IWM250527C00175000
170 C00%0IWM250527C00170000
165 C00%0IWM250527C00165000
160 C00%0IWM250527C00160000
155 C00%0IWM250527C00155000
150 C00%0IWM250527C00150000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0IWM250527P00250000
245 P00%0IWM250527P00245000
240 P00%0IWM250527P00240000
239 P00%0IWM250527P00239000
238 P00%0IWM250527P00238000
237 P00%0IWM250527P00237000
236 P00%0IWM250527P00236000
235 P00%0IWM250527P00235000
234 P00%0IWM250527P00234000
233 P00%0IWM250527P00233000
232 P00%0IWM250527P00232000
231 P00%0IWM250527P00231000
230 P00%0IWM250527P00230000
229 P00%0IWM250527P00229000
228 P00%0IWM250527P00228000
227 P00%0IWM250527P00227000
226 P00%0IWM250527P00226000
225 P16.110%30305-20IWM250527P00225000
224 P00%0IWM250527P00224000
223 P00%0IWM250527P00223000
222 P00%0IWM250527P00222000
221 P00%0IWM250527P00221000
220 P00%0IWM250527P00220000
219 P00%0IWM250527P00219000
218 P9.090%101005-20IWM250527P00218000
217 P00%0IWM250527P00217000
216 P7.11-6.08%1705-20IWM250527P00216000
215 P6.250%11905-20IWM250527P00215000
214 P6.04+29.34%1205-19IWM250527P00214000
213 P00%0IWM250527P00213000
212 P3.97-15.71%1205-20IWM250527P00212000
211 P3.04-14.37%33905-20IWM250527P00211000
210 P2.43-11.64%4516905-20IWM250527P00210000
209 P1.90-10.80%52128105-20IWM250527P00209000
208 P1.47-15.03%53448505-20IWM250527P00208000
207 P1.13-16.91%3,1951,30205-20IWM250527P00207000
206 P0.89-21.24%14915105-20IWM250527P00206000
205 P0.63-25.88%29238605-20IWM250527P00205000
204 P0.46-29.23%13824005-20IWM250527P00204000
203 P0.33-35.29%4042605-20IWM250527P00203000
202 P0.28-33.33%264205-20IWM250527P00202000
201 P0.17-45.16%509005-20IWM250527P00201000
200 P0.15-42.31%66798105-20IWM250527P00200000
199 P0.13-40.91%408305-20IWM250527P00199000
198 P0.09-43.75%266805-20IWM250527P00198000
197 P0.08-42.86%77705-20IWM250527P00197000
196 P0.08-27.27%276305-20IWM250527P00196000
195 P0.09-10.00%218505-20IWM250527P00195000
194 P0.06-25.00%252505-20IWM250527P00194000
193 P00%0IWM250527P00193000
192 P0.04-50.00%243005-20IWM250527P00192000
191 P0.040%6405-20IWM250527P00191000
190 P0.03-40.00%153205-20IWM250527P00190000
189 P0.040%5205-19IWM250527P00189000
188 P00%0IWM250527P00188000
187 P0.070%7705-19IWM250527P00187000
186 P00%0IWM250527P00186000
185 P0.070%1105-19IWM250527P00185000
184 P00%0IWM250527P00184000
183 P0.05-44.44%41405-19IWM250527P00183000
182 P0.020%202005-20IWM250527P00182000
181 P00%0IWM250527P00181000
180 P00%0IWM250527P00180000
179 P00%0IWM250527P00179000
178 P0.020%10410405-19IWM250527P00178000
177 P00%0IWM250527P00177000
175 P0.010%2105-19IWM250527P00175000
170 P00%0IWM250527P00170000
165 P00%0IWM250527P00165000
160 P00%0IWM250527P00160000
155 P00%0IWM250527P00155000
150 P0.010%1105-14IWM250527P00150000


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