Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IWM
iShares Russell 2000 ETF
stock NYSE ETF

At Close
Aug 14, 2026 4:00:02 PM EDT
305.07USD+0.517%(+1.57)13,163,356
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
303.42USD-0.026%(-0.08)76,745
After-hours
Aug 14, 2026 4:58:30 PM EDT
304.69USD-0.125%(-0.38)159,108
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 17, 2026Aug 18, 2026Aug 19, 2026Aug 20, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
219,465122,9552991,404,666


IWM Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IWM Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IWM Aug 21, 2026 Exp. - Max Pain @ $295.00

Puts
Calls


IWM Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
365 C0.02+100.00%21,10208-05IWM260821C00365000
360 C0.010.00%11,46908-04IWM260821C00360000
355 C0.01-50.00%3296108-04IWM260821C00355000
350 C0.010.00%44,13308-10IWM260821C00350000
345 C0.01-50.00%63,15608-07IWM260821C00345000
340 C0.010.00%21,19608-12IWM260821C00340000
335 C0.01-50.00%202,65208-13IWM260821C00335000
330 C0.01-50.00%27,16008-13IWM260821C00330000
325 C0.01-66.67%432,20708-13IWM260821C00325000
324 C0.24+242.86%8221708-04IWM260821C00324000
323 C0.02-90.00%304108-12IWM260821C00323000
322 C0.02-60.00%13908-12IWM260821C00322000
321 C0.03-25.00%1048408-13IWM260821C00321000
320 C0.03-25.00%269,11808-13IWM260821C00320000
319 C0.03-25.00%476908-13IWM260821C00319000
318 C0.060.00%244208-13IWM260821C00318000
317 C0.07-22.22%121,72908-12IWM260821C00317000
316 C0.06-25.00%1050408-13IWM260821C00316000
315 C0.07-36.36%13114,84608-13IWM260821C00315000
314 C0.10-33.33%971,87608-13IWM260821C00314000
313 C0.14-22.22%1128,60208-13IWM260821C00313000
312 C0.22-15.38%722,56108-13IWM260821C00312000
311 C0.330.00%2485,61408-13IWM260821C00311000
310 C0.36-25.00%18,93526,87008-13IWM260821C00310000
309 C0.52-10.34%2,9525,98908-13IWM260821C00309000
308 C0.70-10.26%4944,67808-13IWM260821C00308000
307 C1.00-7.41%1,4095,61508-13IWM260821C00307000
306 C1.26-10.64%4,0248,92508-13IWM260821C00306000
305 C1.72+1.18%6,13729,64808-13IWM260821C00305000
304 C2.17-0.91%1,8719,76908-13IWM260821C00304000
303 C2.74-0.72%6137,05908-13IWM260821C00303000
302 C3.320.00%1217,26608-13IWM260821C00302000
301 C3.98+3.65%2637,22208-13IWM260821C00301000
300 C4.81+3.00%90738,84108-13IWM260821C00300000
299 C5.67+7.18%284,02808-13IWM260821C00299000
298 C6.51+5.68%14,0449,04708-13IWM260821C00298000
297 C7.40+3.50%142,96308-13IWM260821C00297000
296 C8.30+5.33%292,06008-13IWM260821C00296000
295 C9.04+3.91%53027,40208-13IWM260821C00295000
294 C10.50+14.25%11,46008-13IWM260821C00294000
293 C10.77+6.32%41,54608-13IWM260821C00293000
292 C12.35+12.07%464308-13IWM260821C00292000
291 C12.83+1.34%3241708-13IWM260821C00291000
290 C14.08+3.91%30013,13108-13IWM260821C00290000
289 C16.38+11.05%3232308-13IWM260821C00289000
288 C17.10+8.78%2216408-13IWM260821C00288000
287 C16.45+8.44%120508-13IWM260821C00287000
286 C16.43+15.87%813108-07IWM260821C00286000
285 C18.66+1.30%1312,11708-13IWM260821C00285000
284 C17.65+12.21%27108-11IWM260821C00284000
283 C18.71-1.37%416608-10IWM260821C00283000
282 C19.91+0.56%13008-10IWM260821C00282000
281 C20.87+3.93%14808-12IWM260821C00281000
280 C23.98+3.72%713,58408-13IWM260821C00280000
279 C22.66+10.00%21408-07IWM260821C00279000
278 C25.83+9.68%16808-13IWM260821C00278000
277 C24.60+50.92%121708-07IWM260821C00277000
276 C21.65+25.73%11008-03IWM260821C00276000
275 C28.38+13.34%62,35508-12IWM260821C00275000
274 C26.19-4.59%1508-10IWM260821C00274000
273 C28.19+35.59%1108-10IWM260821C00273000
272 C26.07+3.58%1708-04IWM260821C00272000
271 C32.24-1.26%21108-13IWM260821C00271000
270 C33.32+5.14%156,93408-13IWM260821C00270000
269 C34.69+34.67%1608-13IWM260821C00269000
268 C31.57+11.36%410308-06IWM260821C00268000
267 C27.82-4.53%2307-28IWM260821C00267000
266 C33.76+11.60%2808-06IWM260821C00266000
265 C38.80+6.33%159,01208-13IWM260821C00265000
264 C26.81+0.52%101307-30IWM260821C00264000
263 C27.62-15.51%71207-30IWM260821C00263000
262 C30.76-4.97%1307-28IWM260821C00262000
261 C33.57+5.57%11207-27IWM260821C00261000
260 C43.80+2.79%155,58708-13IWM260821C00260000
255 C48.58+0.66%12,35808-13IWM260821C00255000
250 C53.76+6.92%44,44808-13IWM260821C00250000
245 C58.15+4.12%1656708-12IWM260821C00245000
240 C63.13+6.49%432,72508-12IWM260821C00240000
235 C60.89+8.48%154908-03IWM260821C00235000
230 C73.22+3.42%31,05208-12IWM260821C00230000
225 C76.37+3.79%640108-11IWM260821C00225000
220 C82.17+2.96%130808-12IWM260821C00220000
215 C78.70+0.43%315407-27IWM260821C00215000
210 C92.98+3.14%5110508-12IWM260821C00210000
205 C94.91+4.95%147108-10IWM260821C00205000
200 C101.65+6.02%1090008-11IWM260821C00200000
199 C96.15-3.73%119907-17IWM260821C00199000
198 C95.60-5.22%210207-17IWM260821C00198000
197 C99.60-2.21%330707-17IWM260821C00197000
196 C100.65+2.43%56607-21IWM260821C00196000
195 C103.81+4.55%929607-10IWM260821C00195000
194 C101.64-5.98%92607-10IWM260821C00194000
193 C105.81+1.24%614807-10IWM260821C00193000
192 C99.64-6.75%21107-30IWM260821C00192000
191 C107.80+1.84%21007-10IWM260821C00191000
190 C111.53+0.77%12908-11IWM260821C00190000
185 C113.76-0.23%415307-10IWM260821C00185000
180 C112.97-4.85%14907-17IWM260821C00180000
175 C123.70+4.68%24907-10IWM260821C00175000
170 C124.59+1.07%126307-20IWM260821C00170000
165 C133.67+4.36%44807-10IWM260821C00165000
160 C133.91-3.42%24107-17IWM260821C00160000
155 C140.90-1.91%176107-17IWM260821C00155000
150 C153.00+0.96%14708-12IWM260821C00150000
Puts
StrikePriceChangeVolOILastContract Name
365 P69.10-3.65%4007-21IWM260821P00365000
360 P66.74+0.35%1107-13IWM260821P00360000
355 P59.290%1006-24IWM260821P00355000
350 P55.560%3007-10IWM260821P00350000
345 P00%0IWM260821P00345000
340 P41.41-5.97%1006-25IWM260821P00340000
335 P38.43+14.04%1107-07IWM260821P00335000
330 P35.57-6.05%11807-10IWM260821P00330000
325 P29.45-1.11%1107-17IWM260821P00325000
324 P29.790%1007-17IWM260821P00324000
323 P30.08+10.30%1007-27IWM260821P00323000
322 P26.360%6007-17IWM260821P00322000
321 P00%0IWM260821P00321000
320 P16.70-30.13%20608-13IWM260821P00320000
319 P17.17-37.97%2208-12IWM260821P00319000
318 P21.310%2007-21IWM260821P00318000
317 P20.330%2007-21IWM260821P00317000
316 P14.770%14308-05IWM260821P00316000
315 P11.62-11.23%551908-13IWM260821P00315000
314 P10.30-16.40%1108-13IWM260821P00314000
313 P11.10-3.65%272408-12IWM260821P00313000
312 P10.31-4.54%14108-12IWM260821P00312000
311 P11.17+7.71%12508-10IWM260821P00311000
310 P6.16-14.44%196308-13IWM260821P00310000
309 P6.90-17.17%1708-12IWM260821P00309000
308 P5.04-19.87%201308-13IWM260821P00308000
307 P4.16-11.68%513508-13IWM260821P00307000
306 P3.55-14.25%365908-13IWM260821P00306000
305 P3.04-18.93%1,9324,43608-13IWM260821P00305000
304 P2.53-16.78%1,2741,13108-13IWM260821P00304000
303 P2.05-23.51%2,7031,59008-13IWM260821P00303000
302 P1.63-25.57%8402,68408-13IWM260821P00302000
301 P1.34-24.29%6,19812,83708-13IWM260821P00301000
300 P1.08-29.87%3,43313,70508-13IWM260821P00300000
299 P0.85-24.78%2,4785,63508-13IWM260821P00299000
298 P0.71-33.02%1,1543,97708-13IWM260821P00298000
297 P0.57-31.33%3602,39808-13IWM260821P00297000
296 P0.49-30.00%2,6336,39208-13IWM260821P00296000
295 P0.41-31.67%35,94988,33808-13IWM260821P00295000
294 P0.35-33.96%5177,58808-13IWM260821P00294000
293 P0.31-26.19%30111,13808-13IWM260821P00293000
292 P0.26-21.21%28,47520,33308-13IWM260821P00292000
291 P0.23-28.13%2,02527,57808-13IWM260821P00291000
290 P0.21-32.26%51547,36308-13IWM260821P00290000
289 P0.19-13.64%1,0714,91908-13IWM260821P00289000
288 P0.18-18.18%44229,38208-13IWM260821P00288000
287 P0.14-22.22%8363,19808-13IWM260821P00287000
286 P0.14-22.22%1442,32208-13IWM260821P00286000
285 P0.13-18.75%424131,76608-13IWM260821P00285000
284 P0.11-15.38%1621,37608-13IWM260821P00284000
283 P0.11-8.33%5315,97608-13IWM260821P00283000
282 P0.10-9.09%6353,05808-13IWM260821P00282000
281 P0.08-20.00%439,81008-13IWM260821P00281000
280 P0.08+14.29%1,23392,36308-13IWM260821P00280000
279 P0.07-22.22%3178,54808-13IWM260821P00279000
278 P0.07-12.50%450,31908-13IWM260821P00278000
277 P0.06-25.00%15843,07708-13IWM260821P00277000
276 P0.06-14.29%340,59508-13IWM260821P00276000
275 P0.05-16.67%11870,30908-13IWM260821P00275000
274 P0.04-33.33%227,48708-13IWM260821P00274000
273 P0.04-20.00%213,40808-13IWM260821P00273000
272 P0.04-20.00%158,29808-13IWM260821P00272000
271 P0.04-20.00%91,08308-13IWM260821P00271000
270 P0.03-40.00%35437,34108-13IWM260821P00270000
269 P0.03-50.00%12,41008-13IWM260821P00269000
268 P0.03-25.00%28,54408-13IWM260821P00268000
267 P0.03-50.00%53,34408-13IWM260821P00267000
266 P0.03-25.00%12,17408-13IWM260821P00266000
265 P0.03-40.00%1825,34208-13IWM260821P00265000
264 P0.03-40.00%165208-12IWM260821P00264000
263 P0.050.00%254708-10IWM260821P00263000
262 P0.03-25.00%305,02408-12IWM260821P00262000
261 P0.08-33.33%9361408-06IWM260821P00261000
260 P0.03-25.00%5252,51208-13IWM260821P00260000
255 P0.01-66.67%1323,61808-13IWM260821P00255000
250 P0.02+100.00%1022,09508-13IWM260821P00250000
245 P0.03+200.00%26710,57108-13IWM260821P00245000
240 P0.01-50.00%25322,70308-13IWM260821P00240000
235 P0.02+100.00%309,82008-11IWM260821P00235000
230 P0.01-75.00%514,64008-11IWM260821P00230000
225 P0.010.00%413,81708-11IWM260821P00225000
220 P0.010.00%515,32008-10IWM260821P00220000
215 P0.05-37.50%27,81407-31IWM260821P00215000
210 P0.010.00%920,71608-07IWM260821P00210000
205 P0.01-83.33%457308-06IWM260821P00205000
200 P0.010.00%215,70108-07IWM260821P00200000
199 P0.01-80.00%156908-03IWM260821P00199000
198 P0.01-80.00%220208-05IWM260821P00198000
197 P0.06-62.50%47007-23IWM260821P00197000
196 P0.70+6.06%1813505-07IWM260821P00196000
195 P0.040.00%1077007-29IWM260821P00195000
194 P0.01-75.00%11408-06IWM260821P00194000
193 P0.02-94.87%28907-16IWM260821P00193000
192 P0.04-50.00%55807-16IWM260821P00192000
191 P0.03-95.59%221607-27IWM260821P00191000
190 P0.010.00%480808-07IWM260821P00190000
185 P0.01-83.33%255508-07IWM260821P00185000
180 P0.02-50.00%4040907-16IWM260821P00180000
175 P0.020.00%130307-27IWM260821P00175000
170 P0.02-50.00%5090007-14IWM260821P00170000
165 P0.02+100.00%13,23307-17IWM260821P00165000
160 P0.01-50.00%180808-05IWM260821P00160000
155 P0.01-50.00%12,29408-05IWM260821P00155000
150 P0.03+50.00%12,92407-31IWM260821P00150000


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 - 2026 ChartExchange LLC