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

Market Open
May 21, 2025 9:47:16 AM EDT
207.18USD-0.909%(-1.90)4,995,126
207.17Bid   207.18Ask   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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
135,829451,955233,1591,039,838


IWM Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

IWM Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

IWM Dec 19, 2025 Exp. - Max Pain @ $213.00

Puts
Calls


IWM Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.08-33.33%578805-15IWM251219C00360000
355 C0.15-42.31%2011804-02IWM251219C00355000
350 C0.12-25.00%11011903-12IWM251219C00350000
345 C0.43-29.51%225901-08IWM251219C00345000
340 C0.66+10.00%2019901-06IWM251219C00340000
335 C0.25-53.70%120403-03IWM251219C00335000
330 C0.13-13.33%1080105-15IWM251219C00330000
325 C0.12-36.84%537605-07IWM251219C00325000
320 C0.13-27.78%1004,21705-20IWM251219C00320000
315 C0.18+125.00%42,33705-06IWM251219C00315000
310 C0.22+120.00%31,97805-12IWM251219C00310000
305 C0.23+91.67%206,55305-09IWM251219C00305000
300 C0.20-4.76%10044,71905-20IWM251219C00300000
295 C0.27+8.00%14,06905-05IWM251219C00295000
290 C0.35-12.50%71,46405-14IWM251219C00290000
285 C0.36+28.57%55,79105-07IWM251219C00285000
280 C0.43-14.00%1411,09905-07IWM251219C00280000
275 C0.620.00%14,20205-15IWM251219C00275000
270 C0.80-5.88%2924,95305-19IWM251219C00270000
265 C0.97-10.19%28,35805-15IWM251219C00265000
260 C1.25-11.35%137,64805-19IWM251219C00260000
255 C1.62+1.25%120,66405-20IWM251219C00255000
250 C2.24+1.82%5723,05605-20IWM251219C00250000
245 C3.08+11.19%413,17505-16IWM251219C00245000
240 C3.70-3.39%2,01731,47405-20IWM251219C00240000
235 C5.27+12.85%1227,26905-16IWM251219C00235000
230 C6.25-2.34%15740,04705-20IWM251219C00230000
225 C8.05-0.62%620,24805-20IWM251219C00225000
224 C8.10+0.62%21,36905-19IWM251219C00224000
223 C8.45+1.08%289405-19IWM251219C00223000
222 C8.77+1.50%11,40605-15IWM251219C00222000
221 C9.01-9.36%1090305-14IWM251219C00221000
220 C9.75+1.56%15536,22305-20IWM251219C00220000
219 C9.77+8.44%93,36705-14IWM251219C00219000
218 C10.74+6.44%2041605-19IWM251219C00218000
217 C11.17+0.72%368,50805-19IWM251219C00217000
216 C11.10+9.14%128005-15IWM251219C00216000
215 C12.40+6.16%23725,27405-20IWM251219C00215000
214 C12.90-3.37%207005-16IWM251219C00214000
213 C13.45+5.00%31,67405-20IWM251219C00213000
212 C14.11+7.38%23,83605-20IWM251219C00212000
211 C15.09+2.44%46605-16IWM251219C00211000
210 C14.86-0.60%13330,04205-20IWM251219C00210000
209 C15.78+8.08%214105-20IWM251219C00209000
208 C16.17+1.32%21,30105-20IWM251219C00208000
207 C15.57-10.72%322805-15IWM251219C00207000
206 C17.23+5.71%460805-19IWM251219C00206000
205 C17.31+0.35%512,21105-15IWM251219C00205000
204 C19.18+30.03%11,80505-13IWM251219C00204000
203 C18.37-5.84%136405-19IWM251219C00203000
202 C18.09-6.32%1022505-15IWM251219C00202000
201 C16.94+61.18%186905-05IWM251219C00201000
200 C21.58+6.41%13259,01305-16IWM251219C00200000
199 C20.84-8.15%28905-14IWM251219C00199000
195 C24.40+17.42%810,14905-12IWM251219C00195000
190 C29.27+10.96%1619,17605-16IWM251219C00190000
185 C31.25-5.53%313,18605-19IWM251219C00185000
180 C35.59-3.31%26,33505-16IWM251219C00180000
175 C39.24-4.11%318105-14IWM251219C00175000
170 C45.70+1.71%61,56805-16IWM251219C00170000
165 C47.63-3.37%1225205-14IWM251219C00165000
160 C54.72+6.77%45,50405-16IWM251219C00160000
155 C45.56-50.62%223504-30IWM251219C00155000
150 C61.00-3.95%122,37805-14IWM251219C00150000
145 C45.64+1.13%7287204-11IWM251219C00145000
140 C58.51+17.73%210304-29IWM251219C00140000
135 C76.03-25.74%108505-19IWM251219C00135000
130 C80.78+37.47%104905-19IWM251219C00130000
125 C60.34+3.94%724404-11IWM251219C00125000
120 C68.07-35.65%8904-10IWM251219C00120000
115 C71.55+1.71%484304-11IWM251219C00115000
110 C72.30-15.93%11504-08IWM251219C00110000
105 C00%0IWM251219C00105000
100 C100.55+5.23%1211405-02IWM251219C00100000
95 C129.75+12.88%211509-19IWM251219C00095000
90 C00%0IWM251219C00090000
89 C00%0IWM251219C00089000
88 C00%0IWM251219C00088000
87 C00%0IWM251219C00087000
86 C00%0IWM251219C00086000
85 C154.86+0.38%1411-13IWM251219C00085000
Puts
StrikePriceChangeVolOILastContract Name
360 P138.84-0.27%3312-20IWM251219P00360000
355 P00%0IWM251219P00355000
350 P00%0IWM251219P00350000
345 P00%0IWM251219P00345000
340 P139.340%4003-28IWM251219P00340000
335 P00%0IWM251219P00335000
330 P103.21-2.85%2210-16IWM251219P00330000
325 P00%0IWM251219P00325000
320 P00%0IWM251219P00320000
315 P00%0IWM251219P00315000
310 P92.190%14001-10IWM251219P00310000
305 P00%0IWM251219P00305000
300 P94.60+49.87%11503-20IWM251219P00300000
295 P58.17-55.78%1111-13IWM251219P00295000
290 P70.87+4.88%1107-25IWM251219P00290000
285 P45.88-31.95%2011-27IWM251219P00285000
280 P95.09+71.12%1604-16IWM251219P00280000
275 P81.33-9.70%1104-24IWM251219P00275000
270 P85.09+27.19%1404-16IWM251219P00270000
265 P72.20-9.83%2204-25IWM251219P00265000
260 P79.18+12.47%22015904-04IWM251219P00260000
255 P74.01+13.84%21015104-04IWM251219P00255000
250 P59.15+42.94%102204-03IWM251219P00250000
245 P58.44-7.88%3001,50304-17IWM251219P00245000
240 P31.51-24.13%352005-20IWM251219P00240000
235 P28.25-30.90%84,32005-13IWM251219P00235000
230 P24.40-7.89%131,18105-19IWM251219P00230000
225 P20.74-33.55%14834,08805-20IWM251219P00225000
224 P39.23-4.08%401,54004-14IWM251219P00224000
223 P38.05+1.12%161204-17IWM251219P00223000
222 P36.84-3.38%943,18004-14IWM251219P00222000
221 P35.93-7.21%28,86404-17IWM251219P00221000
220 P17.81-2.89%147,72605-20IWM251219P00220000
219 P18.11-48.35%187305-14IWM251219P00219000
218 P17.57-40.84%11,89405-14IWM251219P00218000
217 P28.90-12.95%87,92304-24IWM251219P00217000
216 P15.86-60.86%21,62005-13IWM251219P00216000
215 P14.85-5.53%424,29805-16IWM251219P00215000
214 P31.63+53.99%170704-08IWM251219P00214000
213 P14.66-1.35%1,5002,71505-15IWM251219P00213000
212 P14.39+9.43%12,88305-19IWM251219P00212000
211 P13.50+1.05%255605-16IWM251219P00211000
210 P12.30+0.82%12146,37605-20IWM251219P00210000
209 P11.76-5.39%83,64405-16IWM251219P00209000
208 P11.49-3.12%15,76905-20IWM251219P00208000
207 P11.54-2.45%21,77305-16IWM251219P00207000
206 P11.23-2.77%54,38405-20IWM251219P00206000
205 P10.88+2.45%1021,51005-20IWM251219P00205000
204 P10.85+4.63%13,87505-15IWM251219P00204000
203 P10.03-4.39%144705-20IWM251219P00203000
202 P9.77-3.55%261805-16IWM251219P00202000
201 P9.64-1.73%18,71605-19IWM251219P00201000
200 P8.88+0.34%116116,00505-20IWM251219P00200000
199 P9.07+0.11%72,41005-15IWM251219P00199000
195 P7.70-1.41%2342,09605-15IWM251219P00195000
190 P6.42+8.26%7578,01705-19IWM251219P00190000
185 P5.29+1.73%14536,40305-20IWM251219P00185000
180 P4.27-1.16%6,835113,79805-20IWM251219P00180000
175 P3.55-5.08%33867,98905-20IWM251219P00175000
170 P2.91-9.63%5,07368,82805-20IWM251219P00170000
165 P2.58-1.15%1,25450,24305-20IWM251219P00165000
160 P2.21+8.87%4576,54805-19IWM251219P00160000
155 P1.88+0.53%27933,78205-20IWM251219P00155000
150 P1.60+8.11%21273,85005-20IWM251219P00150000
145 P1.38+7.81%28421,90505-20IWM251219P00145000
140 P1.18+5.36%158,32505-20IWM251219P00140000
135 P1.00-2.91%121,79405-19IWM251219P00135000
130 P0.84-12.50%10,00020,34005-16IWM251219P00130000
125 P0.89-22.61%7016,42505-12IWM251219P00125000
120 P0.710.00%127,34405-19IWM251219P00120000
115 P0.63+5.00%28,26105-20IWM251219P00115000
110 P0.54-33.33%15,54205-13IWM251219P00110000
105 P0.70-45.31%610,54305-05IWM251219P00105000
100 P0.400.00%57,09505-20IWM251219P00100000
95 P0.540.00%17011,48305-07IWM251219P00095000
90 P0.47-11.32%29,70905-06IWM251219P00090000
89 P1.03+71.67%1203,16504-07IWM251219P00089000
88 P0.36-51.35%1892,21705-08IWM251219P00088000
87 P0.69+23.21%852,02504-21IWM251219P00087000
86 P0.34-72.36%6165205-08IWM251219P00086000
85 P0.36-2.70%8111,72105-05IWM251219P00085000


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