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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
359,912280,4098,6801,228,214


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 @ $270.00

Puts
Calls


IWM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
405 C0.08-11.11%11,17908-13IWM261218C00405000
400 C0.11+83.33%55,59408-07IWM261218C00400000
395 C0.12-7.69%71,07808-11IWM261218C00395000
390 C0.11-26.67%11,16007-28IWM261218C00390000
385 C0.14-44.00%326008-03IWM261218C00385000
380 C0.390.00%209,47708-05IWM261218C00380000
375 C0.35+66.67%23524,39808-04IWM261218C00375000
370 C0.40+5.26%217,86908-11IWM261218C00370000
365 C0.57+3.64%562,53508-12IWM261218C00365000
360 C0.74-20.43%372,11808-06IWM261218C00360000
355 C1.16+13.73%12,35108-13IWM261218C00355000
350 C1.47+1.38%9729,44508-13IWM261218C00350000
345 C2.00+4.17%2348,38708-13IWM261218C00345000
340 C2.66+2.31%16318,37808-13IWM261218C00340000
335 C3.60+4.35%3623,74108-13IWM261218C00335000
330 C4.65+4.49%26152,89308-13IWM261218C00330000
325 C6.02+4.88%21322,38608-13IWM261218C00325000
320 C7.66+1.59%4929,84608-13IWM261218C00320000
315 C9.53+1.38%518,03008-13IWM261218C00315000
310 C11.90+2.06%2319,28408-13IWM261218C00310000
305 C14.62+2.38%15313,55108-13IWM261218C00305000
300 C17.32+1.29%21235,66308-13IWM261218C00300000
295 C20.50+5.18%826,25108-13IWM261218C00295000
290 C23.73+0.47%117,29708-13IWM261218C00290000
285 C27.40+5.96%112,88408-12IWM261218C00285000
280 C31.55+5.94%932,70208-13IWM261218C00280000
275 C34.63+33.81%219,41108-04IWM261218C00275000
270 C41.04+6.29%321,20408-13IWM261218C00270000
265 C44.52+5.65%121,57908-13IWM261218C00265000
260 C49.02+3.03%615,92908-13IWM261218C00260000
255 C53.44+6.88%12,74008-13IWM261218C00255000
250 C56.48+0.88%213,24108-12IWM261218C00250000
245 C62.14+5.66%1539,84908-13IWM261218C00245000
240 C65.43+2.88%422,09208-07IWM261218C00240000
235 C69.00+9.26%205,56808-04IWM261218C00235000
230 C73.28+7.86%113,57108-10IWM261218C00230000
225 C70.81-4.17%29,50307-23IWM261218C00225000
220 C84.95+1.74%417,45408-12IWM261218C00220000
215 C89.48+7.87%301,87708-11IWM261218C00215000
210 C93.69+10.22%211,86208-07IWM261218C00210000
205 C90.36-2.94%287507-23IWM261218C00205000
200 C105.00+1.94%51,49408-12IWM261218C00200000
195 C108.00-0.09%2008,02808-04IWM261218C00195000
190 C102.95-6.73%110,39807-31IWM261218C00190000
185 C114.02+5.56%12,50807-02IWM261218C00185000
180 C119.60+12.05%64,09906-29IWM261218C00180000
175 C128.59+4.12%213908-11IWM261218C00175000
170 C136.10+1.72%833408-13IWM261218C00170000
165 C131.37+14.23%11506-17IWM261218C00165000
160 C136.00+45.19%13606-18IWM261218C00160000
155 C141.54+33.53%214506-18IWM261218C00155000
150 C147.66+1.46%17,05608-03IWM261218C00150000
145 C110.10-10.20%2604-07IWM261218C00145000
140 C152.50+8.70%23006-02IWM261218C00140000
135 C119.60+4.00%42704-07IWM261218C00135000
130 C162.88+31.30%23507-27IWM261218C00130000
125 C91.19+0.21%11906-04IWM261218C00125000
120 C172.68-4.16%111007-27IWM261218C00120000
115 C147.92-0.52%1602-17IWM261218C00115000
110 C154.41-5.00%26401-29IWM261218C00110000
105 C172.60+20.28%41505-15IWM261218C00105000
100 C187.95-1.21%5114606-11IWM261218C00100000
95 C172.20+2.38%189901-16IWM261218C00095000
90 C00%0IWM261218C00090000
Puts
StrikePriceChangeVolOILastContract Name
405 P00%0IWM261218P00405000
400 P96.330%1008-13IWM261218P00400000
395 P91.31-1.41%1208-13IWM261218P00395000
390 P00%0IWM261218P00390000
385 P82.44-8.00%6408-12IWM261218P00385000
380 P84.890%8408-03IWM261218P00380000
375 P80.260%4108-03IWM261218P00375000
370 P66.49-4.17%1389208-13IWM261218P00370000
365 P70.150%2108-03IWM261218P00365000
360 P58.19-2.02%4208-11IWM261218P00360000
355 P00%0IWM261218P00355000
350 P49.98-8.28%2508-04IWM261218P00350000
345 P49.580%2108-03IWM261218P00345000
340 P44.81-4.66%6908-03IWM261218P00340000
335 P40.060%12608-03IWM261218P00335000
330 P29.63-9.66%24,24608-12IWM261218P00330000
325 P27.32-6.79%13208-11IWM261218P00325000
320 P23.44-3.06%6808-11IWM261218P00320000
315 P21.35-10.89%119308-10IWM261218P00315000
310 P16.23-2.81%864,07408-13IWM261218P00310000
305 P13.71-1.51%1484,65908-13IWM261218P00305000
300 P11.58-2.11%83416,72408-13IWM261218P00300000
295 P9.80-0.91%3316,79908-13IWM261218P00295000
290 P8.26-3.50%1,51428,29608-13IWM261218P00290000
285 P6.78-6.61%26813,53508-13IWM261218P00285000
280 P5.74-3.53%33442,72008-13IWM261218P00280000
275 P4.85-3.58%3,75923,32408-13IWM261218P00275000
270 P4.08-6.21%57541,25908-13IWM261218P00270000
265 P3.42-5.52%435,31108-13IWM261218P00265000
260 P2.98-2.93%28528,97508-13IWM261218P00260000
255 P2.47-4.26%323,35908-13IWM261218P00255000
250 P2.12-5.78%1844,94308-13IWM261218P00250000
245 P1.82-14.15%3,75028,14508-13IWM261218P00245000
240 P1.59-3.64%1246,48208-13IWM261218P00240000
235 P1.39-2.80%143,58508-13IWM261218P00235000
230 P1.20-8.40%137,53708-13IWM261218P00230000
225 P1.27-3.79%230,28908-06IWM261218P00225000
220 P0.92-7.07%146,71208-13IWM261218P00220000
215 P0.86-8.51%522,64308-12IWM261218P00215000
210 P0.72-18.18%155,72308-13IWM261218P00210000
205 P0.700.00%7019,34508-11IWM261218P00205000
200 P0.56-9.68%1074,88208-13IWM261218P00200000
195 P0.52-11.86%320,55208-12IWM261218P00195000
190 P0.53-15.87%349,18308-04IWM261218P00190000
185 P0.42-43.24%227,42808-11IWM261218P00185000
180 P0.32-23.81%2048,32808-13IWM261218P00180000
175 P0.40-6.98%262,69108-04IWM261218P00175000
170 P0.290.00%273,23508-12IWM261218P00170000
165 P0.35-14.63%2323,21508-03IWM261218P00165000
160 P0.44-6.38%7442,37807-24IWM261218P00160000
155 P0.26-23.53%27,66508-03IWM261218P00155000
150 P0.18-40.00%249,80208-10IWM261218P00150000
145 P0.29-17.14%115,02007-17IWM261218P00145000
140 P0.12-53.85%115,19808-13IWM261218P00140000
135 P0.24-4.00%24,95107-29IWM261218P00135000
130 P0.10-33.33%213,96608-07IWM261218P00130000
125 P0.19+11.76%16,78207-28IWM261218P00125000
120 P0.09-40.00%4,02532,80208-03IWM261218P00120000
115 P0.06-60.00%1068908-10IWM261218P00115000
110 P0.05-50.00%52,86808-07IWM261218P00110000
105 P0.06-45.45%13,95307-28IWM261218P00105000
100 P0.06-40.00%11,66607-28IWM261218P00100000
95 P0.02-60.00%520008-12IWM261218P00095000
90 P0.030.00%1039508-13IWM261218P00090000


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