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

At Close
Sep 30, 2026 4:00:00 PM EDT
277.96USD-0.376%(-1.05)21,015,518
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
280.03USD+0.366%(+1.02)662,627
After-hours
Sep 30, 2026 4:59:30 PM EDT
278.13USD+0.060%(+0.17)371,019
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
224,660495,619196,7371,299,045


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 @ $275.00

Puts
Calls


IWM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
405 C0.03+200.00%41,22309-10IWM261218C00405000
400 C0.020.00%25,61809-25IWM261218C00400000
395 C0.03-25.00%251,13609-02IWM261218C00395000
390 C0.03-50.00%591,31808-31IWM261218C00390000
385 C0.06-40.00%50088508-26IWM261218C00385000
380 C0.040.00%2010,25009-10IWM261218C00380000
375 C0.020.00%7523,36909-25IWM261218C00375000
370 C0.05-28.57%20018,54409-11IWM261218C00370000
365 C0.040.00%11,97309-18IWM261218C00365000
360 C0.05-28.57%24,77609-23IWM261218C00360000
355 C0.06-25.00%13,16709-18IWM261218C00355000
350 C0.060.00%133,20909-29IWM261218C00350000
345 C0.070.00%38,72809-29IWM261218C00345000
340 C0.110.00%416,38909-29IWM261218C00340000
335 C0.15-6.25%20425,71209-29IWM261218C00335000
330 C0.22-15.38%31851,39509-29IWM261218C00330000
325 C0.37-7.50%13130,97309-29IWM261218C00325000
320 C0.53-15.87%3632,00909-29IWM261218C00320000
319 C0.58-26.58%1509-29IWM261218C00319000
318 C0.890%1109-25IWM261218C00318000
317 C0.940%1109-25IWM261218C00317000
316 C0.79-24.76%1109-29IWM261218C00316000
315 C0.75-21.05%1710,74709-29IWM261218C00315000
314 C0.87-13.86%2609-29IWM261218C00314000
313 C1.11+12.12%1109-29IWM261218C00313000
312 C1.360%2209-24IWM261218C00312000
311 C1.18-14.49%42509-29IWM261218C00311000
310 C1.13-23.13%4334,03409-29IWM261218C00310000
309 C1.55-8.82%12409-29IWM261218C00309000
308 C1.35-23.30%82409-29IWM261218C00308000
307 C1.94-11.82%66865409-28IWM261218C00307000
306 C1.65-19.90%13409-29IWM261218C00306000
305 C1.91-16.59%14515,56809-29IWM261218C00305000
304 C2.30-17.86%65609-28IWM261218C00304000
303 C2.06-18.58%25709-29IWM261218C00303000
302 C2.48-7.81%36509-29IWM261218C00302000
301 C3.03-11.14%286309-28IWM261218C00301000
300 C2.90-10.22%2,87743,68409-29IWM261218C00300000
299 C3.43-13.82%657509-28IWM261218C00299000
298 C3.710%222209-28IWM261218C00298000
297 C3.59-10.03%709909-29IWM261218C00297000
296 C4.24-18.62%2017809-28IWM261218C00296000
295 C4.06-11.93%15827,42909-29IWM261218C00295000
294 C4.10-19.77%235309-29IWM261218C00294000
293 C4.40-16.67%7410909-29IWM261218C00293000
292 C4.73-17.74%314309-29IWM261218C00292000
291 C5.07-17.69%354609-29IWM261218C00291000
290 C5.95-6.59%24542,19809-29IWM261218C00290000
289 C5.79-13.71%3550909-29IWM261218C00289000
288 C6.18-16.26%3762609-29IWM261218C00288000
287 C6.60-18.82%3456109-29IWM261218C00287000
286 C7.04-12.11%6360609-29IWM261218C00286000
285 C7.99-6.77%5713,64909-29IWM261218C00285000
284 C7.93-13.05%1951109-29IWM261218C00284000
283 C8.40-13.58%817109-29IWM261218C00283000
282 C8.90-15.08%44909-29IWM261218C00282000
281 C9.42-11.13%185609-29IWM261218C00281000
280 C10.70-6.14%10832,88209-29IWM261218C00280000
279 C10.74-5.29%61409-29IWM261218C00279000
278 C11.66-6.42%6709-29IWM261218C00278000
277 C11.900%1,1421,00209-29IWM261218C00277000
276 C13.720%1109-24IWM261218C00276000
275 C13.05-11.41%519,46309-29IWM261218C00275000
274 C00%0IWM261218C00274000
273 C00%0IWM261218C00273000
272 C14.81-18.40%3309-29IWM261218C00272000
271 C16.270%7509-29IWM261218C00271000
270 C16.98-5.61%1121,75409-29IWM261218C00270000
269 C18.43-10.01%12809-28IWM261218C00269000
268 C18.43-4.56%202309-29IWM261218C00268000
267 C20.43-6.71%129809-28IWM261218C00267000
266 C21.06+1.06%93009-28IWM261218C00266000
265 C20.73-4.73%621,39209-29IWM261218C00265000
264 C22.47+0.67%101609-28IWM261218C00264000
263 C23.27-7.95%256509-28IWM261218C00263000
262 C24.40+0.91%15409-29IWM261218C00262000
261 C24.96-3.59%10717409-28IWM261218C00261000
260 C24.00-6.54%1516,23009-29IWM261218C00260000
259 C26.51-5.12%124109-28IWM261218C00259000
258 C27.48-4.95%18718909-28IWM261218C00258000
257 C28.21-4.86%273709-28IWM261218C00257000
256 C29.05-3.81%332109-28IWM261218C00256000
255 C29.91-9.36%272,77909-28IWM261218C00255000
254 C30.78-4.65%201909-28IWM261218C00254000
253 C31.66-3.33%181209-28IWM261218C00253000
252 C32.55-1.96%301709-28IWM261218C00252000
251 C33.46-4.62%423209-28IWM261218C00251000
250 C33.11-3.53%113,25409-29IWM261218C00250000
249 C35.180%4209-28IWM261218C00249000
248 C36.100%291509-28IWM261218C00248000
247 C36.990%321609-28IWM261218C00247000
246 C37.910%231209-28IWM261218C00246000
245 C38.82-14.21%489,82709-28IWM261218C00245000
244 C39.730%18909-28IWM261218C00244000
243 C40.680%14709-28IWM261218C00243000
242 C41.570%10509-28IWM261218C00242000
241 C42.520%8409-28IWM261218C00241000
240 C43.41-2.65%3222,17109-28IWM261218C00240000
235 C48.12-10.92%225,82909-28IWM261218C00235000
230 C51.22-3.16%513,57409-29IWM261218C00230000
225 C61.71-3.88%19,50509-23IWM261218C00225000
220 C66.15-2.55%617,36309-18IWM261218C00220000
215 C72.85-2.14%141,87509-15IWM261218C00215000
210 C81.08-5.45%411,86109-14IWM261218C00210000
205 C78.75-13.19%187309-25IWM261218C00205000
200 C85.32-12.22%11,48909-18IWM261218C00200000
195 C89.70-15.12%18,03409-23IWM261218C00195000
190 C99.00-0.50%210,39809-16IWM261218C00190000
185 C112.06-1.72%12,50909-04IWM261218C00185000
180 C119.60+12.05%64,09906-29IWM261218C00180000
175 C121.30-5.67%113909-08IWM261218C00175000
170 C136.10+1.72%833408-13IWM261218C00170000
165 C127.27-5.71%11509-01IWM261218C00165000
160 C127.30-6.40%174609-16IWM261218C00160000
155 C141.54+33.53%214506-18IWM261218C00155000
150 C131.70-5.56%17,06409-24IWM261218C00150000
145 C110.10-10.20%2604-07IWM261218C00145000
140 C152.50+8.70%23006-02IWM261218C00140000
135 C151.52-5.56%15917209-15IWM261218C00135000
130 C162.88+31.30%23507-27IWM261218C00130000
125 C175.10+92.02%11908-27IWM261218C00125000
120 C179.16+3.75%611008-25IWM261218C00120000
115 C147.92-0.52%1602-17IWM261218C00115000
110 C154.41-5.00%26401-29IWM261218C00110000
105 C172.60+20.28%41505-15IWM261218C00105000
100 C185.60-1.25%1014509-15IWM261218C00100000
95 C172.20+2.38%189901-16IWM261218C00095000
90 C00%0IWM261218C00090000
Puts
StrikePriceChangeVolOILastContract Name
405 P102.120%2008-19IWM261218P00405000
400 P112.59+16.88%3009-17IWM261218P00400000
395 P91.31-1.41%1208-13IWM261218P00395000
390 P00%0IWM261218P00390000
385 P101.95+5.98%21609-16IWM261218P00385000
380 P84.890%8408-03IWM261218P00380000
375 P80.260%4108-03IWM261218P00375000
370 P65.27-1.83%69208-14IWM261218P00370000
365 P70.150%2108-03IWM261218P00365000
360 P58.19-2.02%4208-11IWM261218P00360000
355 P72.64-1.05%3009-25IWM261218P00355000
350 P67.62-1.47%2209-25IWM261218P00350000
345 P62.62-1.25%1109-25IWM261218P00345000
340 P58.39+1.44%2209-24IWM261218P00340000
335 P55.51+3.97%1109-28IWM261218P00335000
330 P43.53-4.62%3614,00409-21IWM261218P00330000
325 P41.62+4.10%201309-24IWM261218P00325000
320 P26.30-1.83%62309-04IWM261218P00320000
319 P00%0IWM261218P00319000
318 P00%0IWM261218P00318000
317 P00%0IWM261218P00317000
316 P00%0IWM261218P00316000
315 P28.80+14.29%424109-10IWM261218P00315000
314 P00%0IWM261218P00314000
313 P00%0IWM261218P00313000
312 P00%0IWM261218P00312000
311 P00%0IWM261218P00311000
310 P31.57+2.47%84,17509-29IWM261218P00310000
309 P00%0IWM261218P00309000
308 P00%0IWM261218P00308000
307 P00%0IWM261218P00307000
306 P26.340%1109-24IWM261218P00306000
305 P27.05+7.34%425,89709-29IWM261218P00305000
304 P00%0IWM261218P00304000
303 P00%0IWM261218P00303000
302 P23.930%202009-29IWM261218P00302000
301 P22.68+7.59%1209-29IWM261218P00301000
300 P22.58+6.11%21225,48009-29IWM261218P00300000
299 P20.56+1.13%141309-28IWM261218P00299000
298 P00%0IWM261218P00298000
297 P19.080%4209-28IWM261218P00297000
296 P17.46-7.18%2109-25IWM261218P00296000
295 P18.76+8.50%520,95109-29IWM261218P00295000
294 P16.560%101009-28IWM261218P00294000
293 P00%0IWM261218P00293000
292 P16.01+4.64%4709-29IWM261218P00292000
291 P00%0IWM261218P00291000
290 P15.41+7.31%3757,39809-29IWM261218P00290000
289 P14.780%111109-29IWM261218P00289000
288 P14.68+5.31%111109-29IWM261218P00288000
287 P14.24+14.29%152209-29IWM261218P00287000
286 P11.930%4409-28IWM261218P00286000
285 P12.42+5.25%2322,71509-29IWM261218P00285000
284 P11.68+16.33%3852809-29IWM261218P00284000
283 P11.69+12.73%197109-29IWM261218P00283000
282 P10.80+6.93%1898309-29IWM261218P00282000
281 P10.22+5.47%8862809-29IWM261218P00281000
280 P9.90+5.32%16751,52209-29IWM261218P00280000
279 P9.47+6.88%12972809-29IWM261218P00279000
278 P8.96+4.55%22725209-29IWM261218P00278000
277 P8.71+0.81%3012109-29IWM261218P00277000
276 P8.30+17.40%374509-29IWM261218P00276000
275 P7.99+6.25%2,12639,67309-29IWM261218P00275000
274 P7.91+15.47%19909-29IWM261218P00274000
273 P7.22+17.21%4111309-29IWM261218P00273000
272 P6.43+9.54%2024109-29IWM261218P00272000
271 P6.75+8.52%11709-29IWM261218P00271000
270 P6.21+3.67%6,07979,77809-29IWM261218P00270000
269 P5.74+5.13%637909-29IWM261218P00269000
268 P5.43+4.02%61,51409-29IWM261218P00268000
267 P5.91+9.85%882909-29IWM261218P00267000
266 P5.60+25.84%11309-29IWM261218P00266000
265 P4.95+4.65%16943,56209-29IWM261218P00265000
264 P5.12+14.29%310409-29IWM261218P00264000
263 P3.87-7.42%512009-25IWM261218P00263000
262 P3.700%4409-25IWM261218P00262000
261 P4.50+15.09%2110309-29IWM261218P00261000
260 P3.95+5.05%8,35863,82509-29IWM261218P00260000
259 P3.57+10.53%13509-28IWM261218P00259000
258 P3.58+8.48%21809-29IWM261218P00258000
257 P3.19+8.14%122109-28IWM261218P00257000
256 P2.82-20.34%121609-25IWM261218P00256000
255 P3.11+5.07%3726,05609-29IWM261218P00255000
254 P2.60-15.86%141709-25IWM261218P00254000
253 P2.46-6.46%8909-25IWM261218P00253000
252 P2.75+5.77%112109-29IWM261218P00252000
251 P2.52+10.04%142909-28IWM261218P00251000
250 P2.52+5.44%2,59668,00009-29IWM261218P00250000
249 P2.24+7.69%63309-28IWM261218P00249000
248 P2.15+8.04%320809-28IWM261218P00248000
247 P2.20+15.18%13609-29IWM261218P00247000
246 P1.97+1.03%26509-29IWM261218P00246000
245 P1.98+3.66%2553,07609-29IWM261218P00245000
244 P2.02+19.53%13909-29IWM261218P00244000
243 P1.71+5.56%27809-28IWM261218P00243000
242 P1.72-11.34%181909-28IWM261218P00242000
241 P1.73-3.35%25409-28IWM261218P00241000
240 P1.63+8.67%18750,62709-29IWM261218P00240000
235 P1.31+4.80%6,00744,88709-29IWM261218P00235000
230 P1.14+8.57%5,58952,14809-29IWM261218P00230000
225 P0.96+11.63%930,07109-29IWM261218P00225000
220 P0.79+11.27%348,57309-28IWM261218P00220000
215 P0.63-3.08%124,56609-28IWM261218P00215000
210 P0.59+11.32%3157,49109-29IWM261218P00210000
205 P0.48+4.35%118,58009-29IWM261218P00205000
200 P0.42+7.69%377,00009-29IWM261218P00200000
195 P0.31-31.11%2525,70709-22IWM261218P00195000
190 P0.31+3.33%9153,89109-28IWM261218P00190000
185 P0.28-3.45%629,29509-28IWM261218P00185000
180 P0.23-4.17%148,50609-29IWM261218P00180000
175 P0.21-19.23%9163,49809-21IWM261218P00175000
170 P0.20-4.76%274,78809-28IWM261218P00170000
165 P0.15-16.67%5023,09509-21IWM261218P00165000
160 P0.14-6.67%242,29209-29IWM261218P00160000
155 P0.12-33.33%307,87109-22IWM261218P00155000
150 P0.11-31.25%249,79809-21IWM261218P00150000
145 P0.08-11.11%315,02309-23IWM261218P00145000
140 P0.12+9.09%315,19809-10IWM261218P00140000
135 P0.07-30.00%104,95309-22IWM261218P00135000
130 P0.06-25.00%5,00013,96709-09IWM261218P00130000
125 P0.05-73.68%16,78209-21IWM261218P00125000
120 P0.06-33.33%1032,19909-15IWM261218P00120000
115 P0.040.00%469509-25IWM261218P00115000
110 P0.05-50.00%52,86808-07IWM261218P00110000
105 P0.04-33.33%23,95308-19IWM261218P00105000
100 P0.020.00%501,65909-22IWM261218P00100000
95 P0.020.00%120108-26IWM261218P00095000
90 P0.010.00%139309-18IWM261218P00090000


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