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
May 12, 2025 3:59:59 PM EDT
207.90USD+3.531%(+7.09)38,207,233
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 13, 2025 8:38:30 AM EDT
209.17USD+0.625%(+1.30)404,532
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 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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,15343,17879132,985


IWM May 30, 2025 Exp. - Volume by Strike
Puts
Calls

IWM May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

IWM May 30, 2025 Exp. - Max Pain @ $199.00

Puts
Calls


IWM May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275.00 C00%0IWM250530C00275000
270.00 C00%0IWM250530C00270000
265.00 C00%0IWM250530C00265000
260.00 C0.040%1105-08IWM250530C00260000
255.00 C0.03+50.00%1305-06IWM250530C00255000
250.00 C00%0IWM250530C00250000
245.00 C0.08+14.29%684005-09IWM250530C00245000
240.00 C0.06+20.00%2305-05IWM250530C00240000
235.00 C0.09-18.18%12834305-09IWM250530C00235000
230.00 C0.12-14.29%148405-09IWM250530C00230000
225.00 C0.16-27.27%2444605-09IWM250530C00225000
224.00 C00%0IWM250530C00224000
223.00 C00%0IWM250530C00223000
222.00 C00%0IWM250530C00222000
221.00 C00%0IWM250530C00221000
220.00 C0.29-12.12%23410,42805-09IWM250530C00220000
219.00 C00%0IWM250530C00219000
218.00 C0.46+64.29%191905-08IWM250530C00218000
217.00 C0.41-28.07%43405-09IWM250530C00217000
216.00 C0.60-4.76%231905-09IWM250530C00216000
215.00 C0.57-12.31%2,9827,12905-09IWM250530C00215000
214.00 C0.82-7.87%204905-09IWM250530C00214000
213.00 C0.78-30.36%17013505-09IWM250530C00213000
212.00 C0.93-17.70%8432205-09IWM250530C00212000
211.00 C1.13-22.07%1429605-09IWM250530C00211000
210.00 C1.27-15.33%69223,23705-09IWM250530C00210000
209.00 C1.52-26.57%263505-09IWM250530C00209000
208.00 C1.86-16.22%17845505-09IWM250530C00208000
207.00 C2.13-22.83%15639505-09IWM250530C00207000
206.00 C2.50-10.71%24824305-09IWM250530C00206000
205.00 C2.96-7.50%2383,57205-09IWM250530C00205000
204.00 C3.32-16.37%9466405-09IWM250530C00204000
203.00 C3.75-17.04%1341,72005-09IWM250530C00203000
202.50 C4.08-14.82%521,58105-09IWM250530C00202500
202.00 C4.26-17.60%1501,45905-09IWM250530C00202000
201.00 C4.87-10.81%4462,08605-09IWM250530C00201000
200.00 C5.45-7.94%1882,00905-09IWM250530C00200000
199.00 C5.84-10.84%681,21405-09IWM250530C00199000
198.00 C6.48-16.60%4630905-09IWM250530C00198000
197.50 C6.93+8.62%68305-09IWM250530C00197500
197.00 C7.28-15.35%342,27905-09IWM250530C00197000
196.00 C7.84-15.24%1232205-09IWM250530C00196000
195.00 C8.78-5.18%11289705-09IWM250530C00195000
194.00 C9.56-6.91%1414505-09IWM250530C00194000
193.00 C10.20-12.45%9643605-09IWM250530C00193000
192.50 C11.54+39.71%37305-08IWM250530C00192500
192.00 C11.22+17.49%2012105-09IWM250530C00192000
191.00 C11.21-12.49%421005-09IWM250530C00191000
190.00 C12.61-7.28%3038305-09IWM250530C00190000
189.00 C11.24+7.05%115805-07IWM250530C00189000
188.00 C13.77-10.12%4626105-09IWM250530C00188000
187.50 C13.99-5.66%14505-08IWM250530C00187500
187.00 C16.51+9.56%45905-09IWM250530C00187000
186.00 C16.94+17.48%235005-08IWM250530C00186000
185.00 C17.05-6.98%3441705-09IWM250530C00185000
184.00 C17.48+4.36%315705-05IWM250530C00184000
183.00 C20.00+21.29%122705-08IWM250530C00183000
182.50 C15.33+1.52%2404-28IWM250530C00182500
182.00 C19.95+6.74%3010405-09IWM250530C00182000
181.00 C20.74+15.80%211605-09IWM250530C00181000
180.00 C22.03+8.58%2812705-09IWM250530C00180000
179.00 C20.23-12.65%24905-06IWM250530C00179000
178.00 C23.71+1.72%27205-09IWM250530C00178000
177.50 C18.70-0.21%87004-29IWM250530C00177500
177.00 C24.53-5.76%46305-09IWM250530C00177000
176.00 C25.17+38.60%243505-05IWM250530C00176000
175.00 C23.81-4.76%18705-06IWM250530C00175000
174.00 C27.30-5.08%47005-09IWM250530C00174000
173.00 C25.82+23.54%22705-06IWM250530C00173000
172.00 C26.87+8.52%45305-06IWM250530C00172000
171.00 C27.73+22.32%35305-06IWM250530C00171000
170.00 C32.99+15.43%311505-08IWM250530C00170000
169.00 C27.59-0.54%2414605-01IWM250530C00169000
168.00 C29.60+40.75%710405-06IWM250530C00168000
167.00 C18.49-17.68%41404-21IWM250530C00167000
166.00 C30.32+30.86%14604-23IWM250530C00166000
165.00 C29.50+41.69%1804-28IWM250530C00165000
164.00 C21.19-15.48%1804-21IWM250530C00164000
163.00 C24.980%2204-22IWM250530C00163000
162.00 C27.56+21.84%505404-22IWM250530C00162000
161.00 C24.67-13.35%1304-21IWM250530C00161000
160.00 C29.450%292904-22IWM250530C00160000
159.00 C29.09+13.63%4604-22IWM250530C00159000
155.00 C39.15+37.37%4504-23IWM250530C00155000
150.00 C49.30+8.73%210805-05IWM250530C00150000
145.00 C00%0IWM250530C00145000
140.00 C00%0IWM250530C00140000
135.00 C00%0IWM250530C00135000
130.00 C00%0IWM250530C00130000
125.00 C00%0IWM250530C00125000
120.00 C00%0IWM250530C00120000
115.00 C00%0IWM250530C00115000
110.00 C00%0IWM250530C00110000
105.00 C00%0IWM250530C00105000
100.00 C00%0IWM250530C00100000
Puts
StrikePriceChangeVolOILastContract Name
275.00 P00%0IWM250530P00275000
270.00 P00%0IWM250530P00270000
265.00 P00%0IWM250530P00265000
260.00 P00%0IWM250530P00260000
255.00 P00%0IWM250530P00255000
250.00 P63.050%1004-15IWM250530P00250000
245.00 P60.47-7.68%2004-21IWM250530P00245000
240.00 P00%0IWM250530P00240000
235.00 P00%0IWM250530P00235000
230.00 P00%0IWM250530P00230000
225.00 P22.75-49.58%7105-08IWM250530P00225000
224.00 P00%0IWM250530P00224000
223.00 P00%0IWM250530P00223000
222.00 P00%0IWM250530P00222000
221.00 P00%0IWM250530P00221000
220.00 P21.01+5.05%3305-08IWM250530P00220000
219.00 P00%0IWM250530P00219000
218.00 P00%0IWM250530P00218000
217.00 P00%0IWM250530P00217000
216.00 P00%0IWM250530P00216000
215.00 P13.29-2.99%121905-09IWM250530P00215000
214.00 P17.420%2105-07IWM250530P00214000
213.00 P13.420%1105-05IWM250530P00213000
212.00 P00%0IWM250530P00212000
211.00 P00%0IWM250530P00211000
210.00 P9.93+8.17%163105-09IWM250530P00210000
209.00 P9.120%241005-08IWM250530P00209000
208.00 P9.90+7.49%101305-08IWM250530P00208000
207.00 P6.84-22.10%12405-08IWM250530P00207000
206.00 P8.49-2.64%41005-05IWM250530P00206000
205.00 P6.65+12.14%3610205-09IWM250530P00205000
204.00 P6.06+9.58%445005-09IWM250530P00204000
203.00 P5.46+11.20%91647405-09IWM250530P00203000
202.50 P5.12+1.79%402805-09IWM250530P00202500
202.00 P4.81+0.21%4709505-09IWM250530P00202000
201.00 P4.48+2.52%1649505-09IWM250530P00201000
200.00 P4.06+1.00%6,1386,98005-09IWM250530P00200000
199.00 P3.84+16.01%26095205-09IWM250530P00199000
198.00 P3.18+5.65%35028605-09IWM250530P00198000
197.50 P3.00-1.96%8439605-09IWM250530P00197500
197.00 P2.98-1.65%19699905-09IWM250530P00197000
196.00 P2.60+6.56%17858905-09IWM250530P00196000
195.00 P2.33-3.32%2,0968,28505-09IWM250530P00195000
194.00 P2.18+7.39%2181,67705-09IWM250530P00194000
193.00 P1.86-3.12%5,9285,74805-09IWM250530P00193000
192.50 P1.80+11.80%5254705-09IWM250530P00192500
192.00 P1.72-0.58%19677905-09IWM250530P00192000
191.00 P1.50-3.85%1,1541,12805-09IWM250530P00191000
190.00 P1.31-5.76%7,41613,63805-09IWM250530P00190000
189.00 P1.36+21.43%1023905-09IWM250530P00189000
188.00 P1.06+1.92%19834505-09IWM250530P00188000
187.50 P1.03-23.13%1427205-09IWM250530P00187500
187.00 P0.92+1.10%5843505-09IWM250530P00187000
186.00 P0.88+8.64%27497805-09IWM250530P00186000
185.00 P0.75-7.41%6,1128,44005-09IWM250530P00185000
184.00 P0.66-1.49%5259205-09IWM250530P00184000
183.00 P0.63-5.97%21047705-09IWM250530P00183000
182.50 P0.60-18.92%418105-09IWM250530P00182500
182.00 P0.55+1.85%22010,65305-09IWM250530P00182000
181.00 P0.54+12.50%219905-09IWM250530P00181000
180.00 P0.45-11.76%1,07213,68805-09IWM250530P00180000
179.00 P0.43+2.38%633405-09IWM250530P00179000
178.00 P0.39+2.63%1025905-09IWM250530P00178000
177.50 P0.38+2.70%2212005-09IWM250530P00177500
177.00 P0.32-5.88%241,05605-09IWM250530P00177000
176.00 P0.30-9.09%2421805-09IWM250530P00176000
175.00 P0.27-18.18%223,53705-09IWM250530P00175000
174.00 P0.24-14.29%2029105-09IWM250530P00174000
173.00 P0.260.00%223105-09IWM250530P00173000
172.00 P0.22-12.00%148905-09IWM250530P00172000
171.00 P0.21-8.70%416605-09IWM250530P00171000
170.00 P0.20-9.09%124,00405-09IWM250530P00170000
169.00 P0.20-25.93%413305-09IWM250530P00169000
168.00 P0.17-10.53%68,97105-09IWM250530P00168000
167.00 P0.16-27.27%108505-09IWM250530P00167000
166.00 P0.180.00%143505-09IWM250530P00166000
165.00 P0.16-5.88%385,46005-09IWM250530P00165000
164.00 P0.290.00%167705-07IWM250530P00164000
163.00 P0.24-36.84%217605-02IWM250530P00163000
162.00 P0.13-48.00%260005-09IWM250530P00162000
161.00 P0.12-7.69%235605-09IWM250530P00161000
160.00 P0.10-23.08%203,29005-09IWM250530P00160000
159.00 P0.11-42.11%214505-09IWM250530P00159000
155.00 P0.10-37.50%28,55405-08IWM250530P00155000
150.00 P0.080.00%786,33205-09IWM250530P00150000
145.00 P0.07-36.36%64,48805-08IWM250530P00145000
140.00 P0.07-22.22%13,01905-08IWM250530P00140000
135.00 P0.05-72.22%81605-08IWM250530P00135000
130.00 P0.04-33.33%211005-09IWM250530P00130000
125.00 P0.120.00%810504-25IWM250530P00125000
120.00 P0.10-47.37%215404-25IWM250530P00120000
115.00 P0.03-62.50%183705-01IWM250530P00115000
110.00 P0.12-7.69%252504-17IWM250530P00110000
105.00 P0.07-50.00%2504-22IWM250530P00105000
100.00 P0.03-66.67%12605-01IWM250530P00100000


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