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 9:37:51 AM EDT
207.07USD-0.961%(-2.01)3,228,732
207.07Bid   207.17Ask   0.10Spread
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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
209,320700,274121,1671,827,624


IWM Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

IWM Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

IWM Jun 20, 2025 Exp. - Max Pain @ $205.00

Puts
Calls


IWM Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
345 C0.010.00%584,93505-08IWM250620C00345000
340 C0.01-50.00%101,66005-09IWM250620C00340000
335 C0.010.00%286505-08IWM250620C00335000
330 C0.010.00%142,13505-16IWM250620C00330000
325 C0.01-50.00%2,5007,24005-15IWM250620C00325000
320 C0.010.00%11,39405-14IWM250620C00320000
315 C0.010.00%278905-12IWM250620C00315000
310 C0.02+100.00%116,91905-12IWM250620C00310000
305 C0.010.00%1049605-14IWM250620C00305000
300 C0.010.00%110,94505-15IWM250620C00300000
295 C0.010.00%84,30105-15IWM250620C00295000
290 C0.010.00%805,77205-16IWM250620C00290000
285 C0.010.00%77,87705-19IWM250620C00285000
280 C0.010.00%112,17205-19IWM250620C00280000
275 C0.010.00%34,95505-19IWM250620C00275000
270 C0.010.00%714,91605-20IWM250620C00270000
269 C0.01-80.00%1224405-19IWM250620C00269000
268 C0.01-75.00%429905-19IWM250620C00268000
267 C0.040.00%4021805-16IWM250620C00267000
266 C0.05+25.00%225505-16IWM250620C00266000
265 C0.02-50.00%212,28205-19IWM250620C00265000
264 C0.16-58.97%21,19903-24IWM250620C00264000
263 C0.150.00%193603-24IWM250620C00263000
262 C0.09+80.00%21,82205-12IWM250620C00262000
261 C0.08-20.00%243805-14IWM250620C00261000
260 C0.03-50.00%3232,21505-19IWM250620C00260000
259 C0.05-54.55%215305-16IWM250620C00259000
258 C0.05-50.00%18405-19IWM250620C00258000
257 C0.08+14.29%3031805-09IWM250620C00257000
256 C0.12-45.45%121503-31IWM250620C00256000
255 C0.04-42.86%511,99205-19IWM250620C00255000
254 C0.09-35.71%736505-08IWM250620C00254000
253 C0.09-66.67%1027505-09IWM250620C00253000
252 C0.11-21.43%528405-12IWM250620C00252000
251 C0.08-38.46%126205-15IWM250620C00251000
250 C0.070.00%1024,13105-20IWM250620C00250000
249 C0.08-20.00%11,65305-15IWM250620C00249000
248 C0.14+27.27%21,99804-23IWM250620C00248000
247 C0.15+114.29%139505-12IWM250620C00247000
246 C0.14+40.00%130805-14IWM250620C00246000
245 C0.07-12.50%115,59705-20IWM250620C00245000
244 C0.08-27.27%15,22105-20IWM250620C00244000
243 C0.09-30.77%5324405-20IWM250620C00243000
242 C0.100.00%11,81905-20IWM250620C00242000
241 C0.12-7.69%133505-19IWM250620C00241000
240 C0.10-16.67%51927,09305-20IWM250620C00240000
239 C0.18+50.00%835105-02IWM250620C00239000
238 C0.20-20.00%425205-13IWM250620C00238000
237 C0.14-26.32%242605-19IWM250620C00237000
236 C0.15-6.25%139905-20IWM250620C00236000
235 C0.16-11.11%11920,49405-20IWM250620C00235000
234 C0.19-20.83%163605-19IWM250620C00234000
233 C0.22-21.43%41,62705-19IWM250620C00233000
232 C0.22-4.35%241,18105-20IWM250620C00232000
231 C0.23-14.81%174,41705-20IWM250620C00231000
230 C0.25-13.79%40944,08305-20IWM250620C00230000
229 C0.27-18.18%86,49205-20IWM250620C00229000
228 C0.32-15.79%51,28105-20IWM250620C00228000
227 C0.37-2.63%53,48605-20IWM250620C00227000
226 C0.43-12.24%1439,85805-20IWM250620C00226000
225 C0.49-7.55%1,12948,69705-20IWM250620C00225000
224 C0.54-8.47%245,67905-20IWM250620C00224000
223 C0.75+10.29%1215,09605-20IWM250620C00223000
222 C0.82-3.53%12910,11405-20IWM250620C00222000
221 C0.91-9.00%27221,30705-20IWM250620C00221000
220 C1.08-1.82%1,22055,80205-20IWM250620C00220000
219 C1.16-13.43%2462,51505-20IWM250620C00219000
218 C1.35-10.00%472,13305-20IWM250620C00218000
217 C1.72+3.61%1784,41905-20IWM250620C00217000
216 C1.89-5.03%1283,92405-20IWM250620C00216000
215 C2.30-4.96%7,92461,70005-20IWM250620C00215000
214 C2.64-1.49%1164,09305-20IWM250620C00214000
213 C2.99-4.47%502,24405-20IWM250620C00213000
212 C3.42-0.87%10,17013,96305-20IWM250620C00212000
211 C3.90-0.76%994,36605-20IWM250620C00211000
210 C4.36+0.23%7,38469,82505-20IWM250620C00210000
209 C4.85-0.41%1573,47405-20IWM250620C00209000
208 C5.51-0.54%35115,91905-20IWM250620C00208000
207 C6.25+2.46%135,57705-20IWM250620C00207000
206 C6.79+3.66%116,30705-20IWM250620C00206000
205 C7.28-1.22%718,62905-20IWM250620C00205000
204 C8.50+6.25%34,43105-20IWM250620C00204000
203 C8.88+0.68%112,79405-20IWM250620C00203000
202 C9.58+2.68%108,31705-20IWM250620C00202000
201 C10.36+0.29%111,41105-20IWM250620C00201000
200 C11.110.00%6344,24105-20IWM250620C00200000
199 C11.84+2.87%14,25605-20IWM250620C00199000
198 C12.96+11.24%51,73505-20IWM250620C00198000
197 C14.15+5.05%11,15305-20IWM250620C00197000
196 C15.00+4.46%11,12405-20IWM250620C00196000
195 C15.64+2.89%515,52505-20IWM250620C00195000
194 C17.09+8.51%82,21505-20IWM250620C00194000
193 C17.26-4.11%11,24305-19IWM250620C00193000
192 C19.32+10.21%501,24505-16IWM250620C00192000
191 C19.20+0.73%22,52305-20IWM250620C00191000
190 C20.64+5.36%828,81105-20IWM250620C00190000
189 C20.00-6.63%31,53205-14IWM250620C00189000
188 C22.87+15.10%361,50705-16IWM250620C00188000
187 C22.14-4.07%11,20705-15IWM250620C00187000
186 C23.83+3.12%188105-19IWM250620C00186000
185 C24.59-0.81%212,31905-20IWM250620C00185000
184 C26.90+8.91%22,51605-16IWM250620C00184000
183 C25.45-1.78%11,05305-19IWM250620C00183000
182 C28.16+26.22%11,32405-13IWM250620C00182000
181 C28.56-2.59%186705-20IWM250620C00181000
180 C30.16+2.76%120,53805-20IWM250620C00180000
179 C30.58-2.89%285005-19IWM250620C00179000
178 C31.07+2.64%133805-19IWM250620C00178000
177 C33.88+3.32%256605-16IWM250620C00177000
176 C32.56-4.29%752705-15IWM250620C00176000
175 C34.54-3.52%85,64705-19IWM250620C00175000
174 C34.86+1.31%183405-19IWM250620C00174000
173 C35.83-3.06%170605-19IWM250620C00173000
172 C36.83+2.19%1012205-19IWM250620C00172000
171 C37.82+18.08%621005-19IWM250620C00171000
170 C39.45+3.79%21,75805-19IWM250620C00170000
169 C40.97+51.13%132205-13IWM250620C00169000
168 C27.57+4.31%44704-25IWM250620C00168000
167 C34.73+30.27%72105-08IWM250620C00167000
166 C30.61+8.55%63104-24IWM250620C00166000
165 C34.89-6.31%128505-05IWM250620C00165000
164 C36.28+13.06%1205-05IWM250620C00164000
163 C30.23-2.20%129104-24IWM250620C00163000
162 C30.600%111104-23IWM250620C00162000
161 C32.330%1035204-24IWM250620C00161000
160 C50.34+3.99%823505-16IWM250620C00160000
159 C34.120%2104-23IWM250620C00159000
158 C35.050%3204-23IWM250620C00158000
157 C37.20+15.82%26904-24IWM250620C00157000
156 C43.710%2105-02IWM250620C00156000
155 C40.49+3.40%220404-25IWM250620C00155000
154 C45.670%2105-02IWM250620C00154000
153 C40.30+10.11%92846504-23IWM250620C00153000
152 C35.43-5.65%1104-22IWM250620C00152000
151 C44.53+6.20%1404-24IWM250620C00151000
150 C58.00+14.42%2539505-19IWM250620C00150000
145 C57.02+21.19%205705-02IWM250620C00145000
140 C61.51+19.51%29805-02IWM250620C00140000
135 C57.52+8.06%136104-23IWM250620C00135000
130 C79.48+1.00%377105-20IWM250620C00130000
125 C67.93-14.18%102504-23IWM250620C00125000
120 C102.00+3.45%11501-14IWM250620C00120000
115 C89.90-10.65%13103-04IWM250620C00115000
110 C83.54+14.60%2604-25IWM250620C00110000
105 C78.37-20.32%22204-04IWM250620C00105000
100 C107.82+22.11%25905-14IWM250620C00100000
95 C104.07-13.13%403205-02IWM250620C00095000
90 C109.49+2.50%203205-02IWM250620C00090000
85 C125.11+0.90%83205-16IWM250620C00085000
Puts
StrikePriceChangeVolOILastContract Name
345 P00%0IWM250620P00345000
340 P00%0IWM250620P00340000
335 P00%0IWM250620P00335000
330 P113.04+1.98%2010-01IWM250620P00330000
325 P00%0IWM250620P00325000
320 P00%0IWM250620P00320000
315 P124.760%4004-23IWM250620P00315000
310 P00%0IWM250620P00310000
305 P00%0IWM250620P00305000
300 P58.20-4.82%42011-27IWM250620P00300000
295 P73.04+4.05%2112-27IWM250620P00295000
290 P00%0IWM250620P00290000
285 P88.14-11.94%1005-01IWM250620P00285000
280 P80.34+1.54%1105-05IWM250620P00280000
275 P85.56+7.93%1004-03IWM250620P00275000
270 P89.26+10.81%2104-04IWM250620P00270000
269 P00%0IWM250620P00269000
268 P40.87+29.50%5501-28IWM250620P00268000
267 P00%0IWM250620P00267000
266 P00%0IWM250620P00266000
265 P33.25+7.78%12612-18IWM250620P00265000
264 P00%0IWM250620P00264000
263 P34.680%2111-20IWM250620P00263000
262 P00%0IWM250620P00262000
261 P30.05-1.09%2212-18IWM250620P00261000
260 P55.94+51.39%3103-19IWM250620P00260000
259 P28.800%2112-13IWM250620P00259000
258 P00%0IWM250620P00258000
257 P30.080%2101-21IWM250620P00257000
256 P35.710%4412-19IWM250620P00256000
255 P37.34+27.57%22602-24IWM250620P00255000
254 P00%0IWM250620P00254000
253 P28.06+13.79%204101-17IWM250620P00253000
252 P25.11-8.62%111001-21IWM250620P00252000
251 P24.16-10.55%115101-21IWM250620P00251000
250 P41.64+2.33%4005-20IWM250620P00250000
249 P21.75-14.24%899901-21IWM250620P00249000
248 P21.07-13.65%13921201-21IWM250620P00248000
247 P22.02-5.82%22401-21IWM250620P00247000
246 P48.70+15.51%2305-01IWM250620P00246000
245 P36.38+2.65%1105-20IWM250620P00245000
244 P37.70-11.46%263103-19IWM250620P00244000
243 P38.39+12.91%286303-27IWM250620P00243000
242 P45.00+20.39%1304-01IWM250620P00242000
241 P31.68-16.85%120505-13IWM250620P00241000
240 P31.99+0.91%217005-16IWM250620P00240000
239 P30.89-9.81%1605-12IWM250620P00239000
238 P51.68+58.48%6304-09IWM250620P00238000
237 P40.00+15.84%1304-01IWM250620P00237000
236 P31.99+1.52%102503-21IWM250620P00236000
235 P25.98-2.70%448605-19IWM250620P00235000
234 P26.79-18.62%19405-15IWM250620P00234000
233 P30.82-12.24%40805-08IWM250620P00233000
232 P30.76-10.29%46026605-08IWM250620P00232000
231 P34.00-8.68%302005-01IWM250620P00231000
230 P21.02-2.41%11,58005-20IWM250620P00230000
229 P20.59-37.21%104505-19IWM250620P00229000
228 P19.10-40.16%14605-13IWM250620P00228000
227 P33.23-18.03%401704-24IWM250620P00227000
226 P18.41-55.06%1305-15IWM250620P00226000
225 P17.60-29.29%175705-12IWM250620P00225000
224 P16.02-7.02%124305-20IWM250620P00224000
223 P14.43-8.09%122805-13IWM250620P00223000
222 P14.93+4.19%23005-19IWM250620P00222000
221 P12.03-13.70%21205-16IWM250620P00221000
220 P11.86-3.34%254,91105-20IWM250620P00220000
219 P12.97+8.35%11905-14IWM250620P00219000
218 P10.39-10.12%218305-16IWM250620P00218000
217 P10.05-1.47%255205-16IWM250620P00217000
216 P8.84-8.11%851,74905-20IWM250620P00216000
215 P8.13-3.44%11323,74205-20IWM250620P00215000
214 P7.88-7.94%305,08405-20IWM250620P00214000
213 P7.00-4.11%111,65405-20IWM250620P00213000
212 P6.20-4.76%784,70305-20IWM250620P00212000
211 P5.71-4.03%3986,35105-20IWM250620P00211000
210 P5.20-1.89%6,94232,97405-20IWM250620P00210000
209 P4.73-1.46%1795,18505-20IWM250620P00209000
208 P4.29-4.24%70328,50505-20IWM250620P00208000
207 P3.84-6.34%16714,74605-20IWM250620P00207000
206 P3.54-4.32%16111,57105-20IWM250620P00206000
205 P3.24-3.86%2,55063,66305-20IWM250620P00205000
204 P2.95-0.67%2,01110,47005-20IWM250620P00204000
203 P2.64-9.28%15710,44905-20IWM250620P00203000
202 P2.43-1.22%47917,45105-20IWM250620P00202000
201 P2.16-4.85%5635,53505-20IWM250620P00201000
200 P1.97-4.37%11,071136,22705-20IWM250620P00200000
199 P1.81-4.74%28,447106,44305-20IWM250620P00199000
198 P1.61-6.40%29,16584,82805-20IWM250620P00198000
197 P1.48-1.33%284125,28405-20IWM250620P00197000
196 P1.48+6.47%13837,64605-20IWM250620P00196000
195 P1.21-6.92%73979,91705-20IWM250620P00195000
194 P1.13-2.59%4951,78705-20IWM250620P00194000
193 P1.01-5.61%215,19905-20IWM250620P00193000
192 P0.85-11.46%329,43805-20IWM250620P00192000
191 P0.86-5.49%1,11451,86005-20IWM250620P00191000
190 P0.77-7.23%6,276119,83605-20IWM250620P00190000
189 P0.71-6.58%1819,99505-20IWM250620P00189000
188 P0.63-10.00%9533,04105-20IWM250620P00188000
187 P0.61-4.69%523,98505-20IWM250620P00187000
186 P0.52-8.77%2435,20205-20IWM250620P00186000
185 P0.47-14.55%2,770109,49305-20IWM250620P00185000
184 P0.48-4.00%8630,02805-20IWM250620P00184000
183 P0.42-10.64%513,53305-20IWM250620P00183000
182 P0.40-11.11%4913,60405-20IWM250620P00182000
181 P0.39-2.50%2210,63305-20IWM250620P00181000
180 P0.35-7.89%61384,83505-20IWM250620P00180000
179 P0.35+2.94%42,52805-20IWM250620P00179000
178 P0.30-11.76%138,29405-20IWM250620P00178000
177 P0.29-3.33%54,82805-20IWM250620P00177000
176 P0.26-7.14%220,92505-20IWM250620P00176000
175 P0.25-7.41%21051,12505-20IWM250620P00175000
174 P0.25-3.85%28,29205-20IWM250620P00174000
173 P0.22-12.00%13,68605-20IWM250620P00173000
172 P0.24-4.00%92,06305-19IWM250620P00172000
171 P0.21-12.50%212,94205-20IWM250620P00171000
170 P0.20-4.76%1,26174,14005-20IWM250620P00170000
169 P0.20-13.04%1068105-20IWM250620P00169000
168 P0.17-15.00%20044605-20IWM250620P00168000
167 P0.21+10.53%287005-19IWM250620P00167000
166 P0.17-15.00%19777305-20IWM250620P00166000
165 P0.160.00%26249,24405-20IWM250620P00165000
164 P0.14-12.50%10077905-20IWM250620P00164000
163 P0.14-6.67%8301,69205-20IWM250620P00163000
162 P0.12-25.00%14233305-20IWM250620P00162000
161 P0.130.00%12591005-20IWM250620P00161000
160 P0.11-15.38%13151,88105-20IWM250620P00160000
159 P0.12-20.00%1276005-20IWM250620P00159000
158 P0.14-12.50%156705-15IWM250620P00158000
157 P0.140.00%1261,91405-15IWM250620P00157000
156 P0.130.00%295405-16IWM250620P00156000
155 P0.11-8.33%34643,78105-20IWM250620P00155000
154 P0.12-25.00%1922,00805-15IWM250620P00154000
153 P0.09-25.00%11,90705-20IWM250620P00153000
152 P0.11-26.67%54691705-13IWM250620P00152000
151 P0.09+12.50%11,90405-20IWM250620P00151000
150 P0.090.00%50548,68605-20IWM250620P00150000
145 P0.08-20.00%731,76205-15IWM250620P00145000
140 P0.05-16.67%2019,54105-19IWM250620P00140000
135 P0.050.00%120,71205-20IWM250620P00135000
130 P0.02-66.67%1234,66905-19IWM250620P00130000
125 P0.030.00%208,52505-20IWM250620P00125000
120 P0.02-50.00%15,92705-20IWM250620P00120000
115 P0.04+33.33%2008,49905-16IWM250620P00115000
110 P0.02-33.33%14,71905-19IWM250620P00110000
105 P0.01-80.00%82,08505-12IWM250620P00105000
100 P0.01-66.67%511,51405-19IWM250620P00100000
95 P0.010.00%59,73605-20IWM250620P00095000
90 P0.010.00%286,60305-19IWM250620P00090000
85 P0.010.00%46,80305-19IWM250620P00085000


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