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

Market Open
May 21, 2025 9:40:26 AM EDT
207.23USD-0.887%(-1.85)3,511,937
207.13Bid   207.15Ask   0.02Spread
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,118126,038102,742511,819


IWM Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

IWM Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IWM Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


IWM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.56-8.20%343105-12IWM261218C00360000
355 C0.440.00%1404-22IWM261218C00355000
350 C0.65-66.32%6023305-02IWM261218C00350000
345 C0.77-85.74%6103-17IWM261218C00345000
340 C0.65-28.57%27804-04IWM261218C00340000
335 C1.29+38.71%3805-12IWM261218C00335000
330 C1.15+2.68%74,59405-14IWM261218C00330000
325 C1.08-6.90%53,89805-07IWM261218C00325000
320 C1.51+24.79%38105-12IWM261218C00320000
315 C1.35+45.16%30049605-08IWM261218C00315000
310 C1.89+70.27%2070305-16IWM261218C00310000
305 C1.71-67.43%236205-06IWM261218C00305000
300 C2.42-2.02%49,59205-19IWM261218C00300000
295 C1.80+14.65%22,90904-29IWM261218C00295000
290 C3.64+27.72%1003,62905-13IWM261218C00290000
285 C3.72-16.22%13,42105-19IWM261218C00285000
280 C4.65+5.44%25,50205-16IWM261218C00280000
275 C2.57-41.06%47,17604-04IWM261218C00275000
270 C5.70+12.87%11,66805-15IWM261218C00270000
265 C5.52+33.01%114,60905-08IWM261218C00265000
260 C8.46+38.01%42,52305-12IWM261218C00260000
255 C7.55+25.62%467005-09IWM261218C00255000
250 C10.55+3.43%72,82705-20IWM261218C00250000
245 C12.04+1.52%2495,97605-20IWM261218C00245000
240 C13.16+4.11%47,61905-16IWM261218C00240000
235 C15.35-3.40%62,26905-19IWM261218C00235000
230 C17.48+4.11%6010,17005-20IWM261218C00230000
225 C19.56-2.44%17,38505-20IWM261218C00225000
220 C21.86+3.55%9917,67905-20IWM261218C00220000
215 C24.05+12.91%451405-16IWM261218C00215000
210 C26.50-3.46%39,01105-20IWM261218C00210000
205 C29.91+4.14%24846505-20IWM261218C00205000
200 C32.00+3.96%41,55605-19IWM261218C00200000
195 C31.60+6.25%28,01905-09IWM261218C00195000
190 C38.02-2.79%19,07905-14IWM261218C00190000
185 C42.59-0.40%22,53105-20IWM261218C00185000
180 C45.00+12.50%204,27005-15IWM261218C00180000
175 C50.35+17.64%313605-12IWM261218C00175000
170 C51.53+0.45%8226305-14IWM261218C00170000
165 C57.19+43.91%22005-20IWM261218C00165000
160 C44.57+7.09%23304-15IWM261218C00160000
155 C47.41+2.93%414904-22IWM261218C00155000
150 C69.90+2.19%47,09205-20IWM261218C00150000
145 C74.10+2.07%101005-20IWM261218C00145000
140 C78.38+4.86%83005-16IWM261218C00140000
135 C82.07+42.85%101605-13IWM261218C00135000
130 C86.43+30.50%101905-13IWM261218C00130000
125 C66.99-21.19%12904-10IWM261218C00125000
120 C73.68-18.57%211204-22IWM261218C00120000
115 C76.62-18.92%1604-16IWM261218C00115000
110 C80.30+14.78%101604-10IWM261218C00110000
105 C108.17-13.17%21108-02IWM261218C00105000
100 C107.45+4.25%1215705-08IWM261218C00100000
95 C88.93-1.19%19904-10IWM261218C00095000
90 C00%0IWM261218C00090000
Puts
StrikePriceChangeVolOILastContract Name
360 P00%0IWM261218P00360000
355 P00%0IWM261218P00355000
350 P00%0IWM261218P00350000
345 P00%0IWM261218P00345000
340 P00%0IWM261218P00340000
335 P00%0IWM261218P00335000
330 P110.57-3.91%101001-14IWM261218P00330000
325 P00%0IWM261218P00325000
320 P105.37+1.50%5501-13IWM261218P00320000
315 P00%0IWM261218P00315000
310 P93.11-0.84%14701-10IWM261218P00310000
305 P00%0IWM261218P00305000
300 P79.00-2.72%201010-25IWM261218P00300000
295 P00%0IWM261218P00295000
290 P50.71-7.72%3311-27IWM261218P00290000
285 P70.47+22.92%303002-27IWM261218P00285000
280 P66.56+6.41%2101-10IWM261218P00280000
275 P66.62+38.76%1203-03IWM261218P00275000
270 P53.80-3.81%4702-24IWM261218P00270000
265 P52.17+56.34%2803-03IWM261218P00265000
260 P76.61+40.72%45,00004-16IWM261218P00260000
255 P54.92+5.78%452903-14IWM261218P00255000
250 P44.96-4.14%224803-26IWM261218P00250000
245 P67.13+4.73%15,56004-08IWM261218P00245000
240 P41.90-1.71%284805-09IWM261218P00240000
235 P45.53-9.03%44,30004-24IWM261218P00235000
230 P30.22+1.34%612,55905-15IWM261218P00230000
225 P40.40-14.04%3414,11004-09IWM261218P00225000
220 P29.45-8.37%9,00027,66305-09IWM261218P00220000
215 P26.76-6.99%3007,17705-02IWM261218P00215000
210 P19.20+0.89%16,00024,66505-20IWM261218P00210000
205 P16.85-5.18%814,50705-16IWM261218P00205000
200 P15.20-2.50%7,62043,50505-16IWM261218P00200000
195 P14.09-27.93%12913,87005-14IWM261218P00195000
190 P11.80-3.83%1047,75105-16IWM261218P00190000
185 P10.72-19.64%215,95005-13IWM261218P00185000
180 P9.43+0.96%144,30305-19IWM261218P00180000
175 P8.37+3.59%3753,89005-20IWM261218P00175000
170 P7.40-0.67%271,81705-20IWM261218P00170000
165 P6.77+0.30%1320,87205-19IWM261218P00165000
160 P5.53-2.64%13,00037,10605-16IWM261218P00160000
155 P5.11-7.09%126,87705-16IWM261218P00155000
150 P4.66+6.64%7348,83305-20IWM261218P00150000
145 P3.990.00%9,00015,25305-16IWM261218P00145000
140 P4.52-4.84%211,44105-09IWM261218P00140000
135 P6.07-16.04%21,65804-14IWM261218P00135000
130 P4.72-3.67%115,93504-22IWM261218P00130000
125 P4.41-5.77%13,72104-22IWM261218P00125000
120 P3.16-11.98%8,00036,43905-06IWM261218P00120000
115 P1.92-8.13%134103-19IWM261218P00115000
110 P1.83-16.82%24,14505-16IWM261218P00110000
105 P1.60-3.03%23,04605-16IWM261218P00105000
100 P1.50-15.25%162405-13IWM261218P00100000
95 P1.30-27.37%223205-16IWM261218P00095000
90 P1.15-19.01%2305-16IWM261218P00090000


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