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 9:32:34 AM EDT
207.20USD-0.899%(-1.88)2,781,925
207.19Bid   207.20Ask   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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,444124,58370,349253,093


IWM Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

IWM Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IWM Jan 16, 2026 Exp. - Max Pain @ $216.00

Puts
Calls


IWM Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.090.00%167705-15IWM260116C00360000
355 C0.100.00%276105-09IWM260116C00355000
350 C0.12+20.00%296305-20IWM260116C00350000
345 C0.47+14.63%313902-04IWM260116C00345000
340 C0.15+7.14%959305-13IWM260116C00340000
335 C0.130.00%4401,42005-16IWM260116C00335000
330 C0.14-12.50%1001,82505-20IWM260116C00330000
325 C0.16-5.88%435105-20IWM260116C00325000
320 C0.25+13.64%234905-14IWM260116C00320000
315 C0.24+84.62%514205-13IWM260116C00315000
310 C0.27+50.00%11,84605-07IWM260116C00310000
305 C0.29+31.82%222,02105-16IWM260116C00305000
300 C0.34-5.56%4414,37005-20IWM260116C00300000
295 C0.430.00%91,35905-13IWM260116C00295000
290 C0.46+6.98%21,64905-16IWM260116C00290000
285 C0.57+21.28%255905-16IWM260116C00285000
280 C0.65-13.33%11,06205-19IWM260116C00280000
275 C0.81-7.95%12,21605-19IWM260116C00275000
270 C1.01+1.00%253,67205-19IWM260116C00270000
265 C1.21+1.68%2031,59005-20IWM260116C00265000
260 C1.64-6.29%239,60305-20IWM260116C00260000
255 C2.09-9.91%14,29005-14IWM260116C00255000
250 C2.64-4.00%912,11005-20IWM260116C00250000
245 C3.36-9.68%15,61205-20IWM260116C00245000
240 C4.44+0.45%104,23105-20IWM260116C00240000
235 C5.82+1.57%93,75205-20IWM260116C00235000
230 C7.03-2.09%37317,67105-20IWM260116C00230000
225 C9.12+7.42%55,17205-20IWM260116C00225000
224 C9.46-2.67%160505-20IWM260116C00224000
223 C9.27-1.70%764605-15IWM260116C00223000
222 C10.30-3.47%10282105-20IWM260116C00222000
221 C10.40+2.56%257005-19IWM260116C00221000
220 C10.71-2.99%6,0599,53905-20IWM260116C00220000
219 C11.51+3.23%2212105-20IWM260116C00219000
218 C11.94+2.93%2221105-20IWM260116C00218000
217 C12.43+3.50%6051005-20IWM260116C00217000
216 C13.11+6.33%4533505-20IWM260116C00216000
215 C13.41+3.47%31,84805-20IWM260116C00215000
214 C13.91+40.79%922605-20IWM260116C00214000
213 C14.75+8.86%217105-16IWM260116C00213000
212 C14.98-1.32%918005-20IWM260116C00212000
211 C15.51-2.45%861305-20IWM260116C00211000
210 C16.10+2.55%16,55405-20IWM260116C00210000
209 C16.33+3.09%21,23505-20IWM260116C00209000
208 C16.89+1.99%1039305-20IWM260116C00208000
207 C17.05+1.55%275005-15IWM260116C00207000
206 C18.85+4.43%235205-16IWM260116C00206000
205 C18.91-3.47%1292605-20IWM260116C00205000
204 C19.58-2.59%422205-20IWM260116C00204000
203 C19.49-6.21%1820005-19IWM260116C00203000
202 C21.46+2.73%644205-16IWM260116C00202000
201 C22.11+3.03%637305-16IWM260116C00201000
200 C22.04+0.18%162,92405-20IWM260116C00200000
199 C22.82+5.99%271705-20IWM260116C00199000
198 C23.00+1.68%445305-20IWM260116C00198000
197 C19.11+4.65%1043605-08IWM260116C00197000
196 C24.98+22.09%292305-20IWM260116C00196000
195 C25.70-1.95%11,13505-20IWM260116C00195000
194 C19.62+12.11%125504-29IWM260116C00194000
193 C25.78-1.45%120305-19IWM260116C00193000
192 C26.96+1.01%214205-16IWM260116C00192000
191 C27.67-3.59%24805-16IWM260116C00191000
190 C28.71-1.64%104,00405-19IWM260116C00190000
189 C15.67+0.77%11304-21IWM260116C00189000
188 C22.69-11.02%114005-06IWM260116C00188000
187 C31.00-1.02%261905-16IWM260116C00187000
186 C32.48+4.30%116905-20IWM260116C00186000
185 C33.32+4.65%12,29405-20IWM260116C00185000
184 C32.82+11.41%13005-12IWM260116C00184000
183 C29.72+12.79%23605-09IWM260116C00183000
182 C26.37+3.49%42,02804-28IWM260116C00182000
181 C28.36-2.44%18,50205-07IWM260116C00181000
180 C36.69+1.21%301,53505-20IWM260116C00180000
179 C39.00+90.62%13005-12IWM260116C00179000
178 C38.60+1.10%16005-20IWM260116C00178000
177 C33.66+5.09%188905-09IWM260116C00177000
176 C29.96+2.22%19604-29IWM260116C00176000
175 C41.00+3.40%1064005-20IWM260116C00175000
174 C39.51+56.54%29984505-15IWM260116C00174000
173 C30.83+17.27%675804-24IWM260116C00173000
172 C42.98+30.44%2211705-12IWM260116C00172000
171 C33.25+5.35%26104-29IWM260116C00171000
170 C45.84+5.43%28405-20IWM260116C00170000
165 C49.69+15.48%1023205-12IWM260116C00165000
160 C54.21+13.13%27305-16IWM260116C00160000
155 C45.62+27.47%401604-25IWM260116C00155000
150 C61.18-4.63%216905-19IWM260116C00150000
145 C46.03+9.33%252604-10IWM260116C00145000
140 C59.77+31.05%110704-23IWM260116C00140000
135 C65.90+5.52%1705-01IWM260116C00135000
130 C81.45+1.18%102905-16IWM260116C00130000
125 C84.58+40.50%43005-12IWM260116C00125000
120 C85.41+18.63%24905-08IWM260116C00120000
115 C91.30-8.07%1106-25IWM260116C00115000
110 C117.30+12.28%2602-21IWM260116C00110000
105 C00%0IWM260116C00105000
100 C110.40+15.00%14005-20IWM260116C00100000
95 C82.95-20.62%2204-07IWM260116C00095000
90 C133.80+60.22%2312-19IWM260116C00090000
85 C119.40-12.48%2303-14IWM260116C00085000
Puts
StrikePriceChangeVolOILastContract Name
360 P153.20-1.98%1103-20IWM260116P00360000
355 P113.83+1.23%101311-26IWM260116P00355000
350 P111.54-1.34%2212-11IWM260116P00350000
345 P00%0IWM260116P00345000
340 P102.750%10011-07IWM260116P00340000
335 P100.60+1.56%101011-14IWM260116P00335000
330 P106.54-3.78%2210-15IWM260116P00330000
325 P106.40+1.02%2210-09IWM260116P00325000
320 P80.75+1.06%3011-13IWM260116P00320000
315 P00%0IWM260116P00315000
310 P00%0IWM260116P00310000
305 P69.00-24.28%7111-06IWM260116P00305000
300 P102.54-10.90%1005-01IWM260116P00300000
295 P88.45-9.31%4405-12IWM260116P00295000
290 P70.00+39.72%5112-18IWM260116P00290000
285 P53.88+6.80%21412-18IWM260116P00285000
280 P41.190%1111-11IWM260116P00280000
275 P81.20-9.17%1504-24IWM260116P00275000
270 P75.72-11.00%1104-30IWM260116P00270000
265 P68.67+21.24%177505-07IWM260116P00265000
260 P60.00+0.84%201005-09IWM260116P00260000
255 P60.49+1.19%1104-29IWM260116P00255000
250 P41.54-14.68%31205-13IWM260116P00250000
245 P60.11+33.93%1574604-08IWM260116P00245000
240 P32.92-0.72%327205-20IWM260116P00240000
235 P28.59-8.04%13,38605-13IWM260116P00235000
230 P24.75+0.49%2514,39905-20IWM260116P00230000
225 P21.13-1.26%404,69305-16IWM260116P00225000
224 P47.31+2.09%642604-07IWM260116P00224000
223 P19.96-18.33%228105-13IWM260116P00223000
222 P44.25+27.19%632804-11IWM260116P00222000
221 P19.40-60.76%127205-13IWM260116P00221000
220 P18.37-2.91%6,00311,61105-20IWM260116P00220000
219 P44.00+71.21%43,46104-07IWM260116P00219000
218 P43.62+1.39%439704-08IWM260116P00218000
217 P25.09-40.78%21,29205-07IWM260116P00217000
216 P22.80-13.57%84,03705-02IWM260116P00216000
215 P15.96-3.10%53,40905-20IWM260116P00215000
214 P15.25-5.28%2049305-19IWM260116P00214000
213 P14.70-4.48%3492305-19IWM260116P00213000
212 P14.17-58.01%18035905-19IWM260116P00212000
211 P13.87-4.08%6429705-19IWM260116P00211000
210 P13.18-1.42%2916,56205-20IWM260116P00210000
209 P12.40-3.73%261,24105-20IWM260116P00209000
208 P12.26-2.78%4361905-20IWM260116P00208000
207 P11.85-9.26%1692405-20IWM260116P00207000
206 P11.61-0.34%231,29705-20IWM260116P00206000
205 P11.01-2.74%19,75605-20IWM260116P00205000
204 P10.83+2.56%6343405-20IWM260116P00204000
203 P11.06-3.57%142105-15IWM260116P00203000
202 P10.11-1.65%231,42205-20IWM260116P00202000
201 P9.82+4.58%2483305-20IWM260116P00201000
200 P9.46-3.47%18927,14505-20IWM260116P00200000
199 P9.43-8.45%11,10905-13IWM260116P00199000
198 P9.33-0.21%72,89205-15IWM260116P00198000
197 P8.36-7.42%47,96805-16IWM260116P00197000
196 P8.73+1.16%485805-15IWM260116P00196000
195 P8.20+6.63%185,80705-19IWM260116P00195000
194 P8.06+0.37%41,40205-15IWM260116P00194000
193 P7.82-0.26%983205-15IWM260116P00193000
192 P7.70+1.99%429805-19IWM260116P00192000
191 P7.26-38.73%164905-14IWM260116P00191000
190 P6.73-4.13%629,45005-20IWM260116P00190000
189 P7.20-29.96%160205-12IWM260116P00189000
188 P6.62+8.17%268105-14IWM260116P00188000
187 P6.28+6.62%697105-14IWM260116P00187000
186 P6.05+6.33%695405-14IWM260116P00186000
185 P5.38-7.08%814,90105-16IWM260116P00185000
184 P5.50-2.14%422,61405-20IWM260116P00184000
183 P5.00-8.93%41,31705-16IWM260116P00183000
182 P4.92-9.23%937705-13IWM260116P00182000
181 P5.04+6.33%371505-14IWM260116P00181000
180 P4.77-0.21%317,44005-20IWM260116P00180000
179 P4.73+0.85%179605-15IWM260116P00179000
178 P4.50-1.32%11,09405-15IWM260116P00178000
177 P4.40+0.23%31,35105-19IWM260116P00177000
176 P4.26-0.47%180805-15IWM260116P00176000
175 P4.13+0.49%117,71205-19IWM260116P00175000
174 P3.97+7.88%3411,69205-15IWM260116P00174000
173 P3.83+0.79%11,22805-15IWM260116P00173000
172 P3.61-2.43%201,07805-19IWM260116P00172000
171 P3.37-6.13%21,31705-16IWM260116P00171000
170 P3.45+9.18%19,03205-19IWM260116P00170000
165 P2.82+1.81%5415,95805-19IWM260116P00165000
160 P2.41+6.17%229,03805-20IWM260116P00160000
155 P2.13+8.12%2473,99905-20IWM260116P00155000
150 P1.83+1.67%16111,69005-20IWM260116P00150000
145 P1.59+2.58%6661,45005-20IWM260116P00145000
140 P1.38+4.55%2102,36605-20IWM260116P00140000
135 P1.12-10.40%599105-19IWM260116P00135000
130 P1.01-39.52%137005-13IWM260116P00130000
125 P0.94-31.39%21,01905-14IWM260116P00125000
120 P0.80-1.23%201,71505-15IWM260116P00120000
115 P0.73-22.34%32,18305-14IWM260116P00115000
110 P0.64+1.59%16,52005-19IWM260116P00110000
105 P0.57-58.39%598705-15IWM260116P00105000
100 P0.62-21.52%101,40205-08IWM260116P00100000
95 P0.43-50.00%21,14505-16IWM260116P00095000
90 P0.71-20.22%763204-23IWM260116P00090000
85 P0.300.00%11,45105-15IWM260116P00085000


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