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
Jan 16, 2026 3:59:59 PM EST
265.75USD+0.090%(+0.24)33,826,370
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 16, 2026 9:28:30 AM EST
265.84USD+0.124%(+0.33)302,799
After-hours
Jan 16, 2026 4:57:30 PM EST
265.90USD+0.056%(+0.15)648,747
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 20, 2026Jan 21, 2026Jan 22, 2026Jan 23, 2026Jan 26, 2026Jan 27, 2026Jan 28, 2026Jan 29, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jun 30, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
168,944116,354416809,362


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 @ $235.00

Puts
Calls


IWM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
385 C00%0IWM261218C00385000
380 C0.95+3.26%10210701-13IWM261218C00380000
375 C1.05-22.79%7,0009,00801-14IWM261218C00375000
370 C1.150.00%31,02901-09IWM261218C00370000
365 C1.12+69.70%340601-07IWM261218C00365000
360 C1.51+21.77%901,23001-12IWM261218C00360000
355 C2.14+25.88%86001-15IWM261218C00355000
350 C2.07+61.72%1047701-14IWM261218C00350000
345 C2.38-0.42%41,05901-14IWM261218C00345000
340 C2.87+7.89%3043,61601-14IWM261218C00340000
335 C2.98+10.37%153301-09IWM261218C00335000
330 C4.29+21.88%19,74701-15IWM261218C00330000
325 C4.51+7.38%115,13101-14IWM261218C00325000
320 C6.06+38.67%65,45901-15IWM261218C00320000
315 C5.96+4.75%123,15701-14IWM261218C00315000
310 C8.16+24.77%1,0124,17301-15IWM261218C00310000
305 C9.61+13.59%23,33901-15IWM261218C00305000
300 C10.80+10.20%5718,40101-15IWM261218C00300000
295 C12.00+10.70%35,09401-15IWM261218C00295000
290 C14.48+15.56%1,0204,95601-15IWM261218C00290000
285 C16.49+15.64%14,57401-15IWM261218C00285000
280 C18.64+17.68%1,0009,97301-15IWM261218C00280000
275 C21.05+13.11%1,58416,04801-15IWM261218C00275000
270 C23.53+10.73%98,77701-15IWM261218C00270000
265 C25.73+10.57%818,52401-15IWM261218C00265000
260 C29.51+10.94%58,67801-15IWM261218C00260000
255 C32.17+12.48%52,85701-15IWM261218C00255000
250 C35.47+5.72%5912,52701-15IWM261218C00250000
245 C38.63+11.07%78,07101-15IWM261218C00245000
240 C41.62+6.72%122,99201-15IWM261218C00240000
235 C45.83+6.46%55,56701-15IWM261218C00235000
230 C49.27+4.63%1013,53101-15IWM261218C00230000
225 C53.99+10.23%19,50901-15IWM261218C00225000
220 C56.00+6.08%217,36301-15IWM261218C00220000
215 C57.49+6.80%11,83901-14IWM261218C00215000
210 C61.86+0.32%111,88501-13IWM261218C00210000
205 C69.50+6.78%188201-15IWM261218C00205000
200 C74.70+8.20%21,49001-15IWM261218C00200000
195 C78.55+6.87%18,02901-15IWM261218C00195000
190 C78.30+0.77%110,41801-14IWM261218C00190000
185 C82.50+9.42%12,51301-14IWM261218C00185000
180 C88.00+18.06%34,08901-13IWM261218C00180000
175 C87.41+6.40%114001-06IWM261218C00175000
170 C86.05-8.39%1522912-17IWM261218C00170000
165 C94.41+0.97%11601-07IWM261218C00165000
160 C97.85+0.37%13412-23IWM261218C00160000
155 C106.00+9.90%214512-10IWM261218C00155000
150 C116.00+0.32%107,06101-13IWM261218C00150000
145 C75.17+1.44%8606-06IWM261218C00145000
140 C105.09+16.91%13009-15IWM261218C00140000
135 C125.76+7.02%12712-12IWM261218C00135000
130 C125.12-3.99%23112-16IWM261218C00130000
125 C91.19+0.21%11906-04IWM261218C00125000
120 C137.92+4.82%211112-10IWM261218C00120000
115 C148.70+7.36%1701-09IWM261218C00115000
110 C147.12+5.61%486301-07IWM261218C00110000
105 C149.14+2.40%101501-06IWM261218C00105000
100 C162.04+3.71%214701-09IWM261218C00100000
95 C168.20+20.14%39901-14IWM261218C00095000
90 C00%0IWM261218C00090000
Puts
StrikePriceChangeVolOILastContract Name
385 P00%0IWM261218P00385000
380 P00%0IWM261218P00380000
375 P00%0IWM261218P00375000
370 P118.90-12.89%1112-19IWM261218P00370000
365 P00%0IWM261218P00365000
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 P81.99-4.46%2211-05IWM261218P00325000
320 P83.88+7.66%4411-14IWM261218P00320000
315 P60.220%3301-06IWM261218P00315000
310 P49.59-9.11%2501-13IWM261218P00310000
305 P41.95-16.25%53501-15IWM261218P00305000
300 P42.25+0.60%53101-13IWM261218P00300000
295 P35.78-15.37%2301-15IWM261218P00295000
290 P40.63-19.88%2301-05IWM261218P00290000
285 P28.94-7.42%2601-15IWM261218P00285000
280 P28.32-10.07%22601-13IWM261218P00280000
275 P23.61-16.57%12701-15IWM261218P00275000
270 P20.96-8.23%126001-15IWM261218P00270000
265 P18.96-7.38%61801-15IWM261218P00265000
260 P16.86-8.42%1,05012,38701-15IWM261218P00260000
255 P15.19-6.64%3,07311,15201-15IWM261218P00255000
250 P13.43-8.33%44810,05601-15IWM261218P00250000
245 P12.04-6.38%59616,23101-15IWM261218P00245000
240 P10.76-11.07%3723,08401-15IWM261218P00240000
235 P9.60-6.80%1920,55801-15IWM261218P00235000
230 P8.47-10.37%2127,47401-15IWM261218P00230000
225 P7.64-3.90%620,23701-15IWM261218P00225000
220 P6.75-10.60%2547,23101-15IWM261218P00220000
215 P5.95-11.59%1221,59801-15IWM261218P00215000
210 P5.22-8.90%744,82101-15IWM261218P00210000
205 P4.61-7.62%1617,21801-15IWM261218P00205000
200 P4.19-10.28%1,85756,32901-15IWM261218P00200000
195 P3.82-5.68%214,99101-15IWM261218P00195000
190 P3.39-1.17%4,50550,98701-15IWM261218P00190000
185 P3.12-1.89%626,90901-13IWM261218P00185000
180 P2.66-7.96%1749,79401-15IWM261218P00180000
175 P2.46-0.40%955,42101-13IWM261218P00175000
170 P2.36+7.27%1465,60801-14IWM261218P00170000
165 P1.99+1.02%2021,58001-12IWM261218P00165000
160 P1.69-10.58%535,54101-15IWM261218P00160000
155 P1.59-5.92%37,08501-09IWM261218P00155000
150 P1.33-2.92%149,65601-15IWM261218P00150000
145 P1.230.00%417,01001-12IWM261218P00145000
140 P1.12-10.40%414,49701-12IWM261218P00140000
135 P0.98-9.26%44,94601-12IWM261218P00135000
130 P0.97+2.11%20115,59412-30IWM261218P00130000
125 P0.88+7.32%16,21301-14IWM261218P00125000
120 P0.75+2.74%136,31901-07IWM261218P00120000
115 P0.95-5.00%14312-04IWM261218P00115000
110 P0.53-14.52%3554,12301-06IWM261218P00110000
105 P0.46-9.80%403,75601-06IWM261218P00105000
100 P0.40-2.44%553401-15IWM261218P00100000
95 P0.52-10.34%123412-18IWM261218P00095000
90 P0.39+34.48%612701-14IWM261218P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC