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
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,19266,43485,081471,024


IWM Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

IWM Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

IWM Dec 17, 2027 Exp. - Max Pain @ $280.00

Puts
Calls


IWM Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.63-7.35%165109-29IWM271217C00450000
445 C00%0IWM271217C00445000
440 C3.430%2107-06IWM271217C00440000
435 C2.90-20.55%1208-17IWM271217C00435000
430 C4.370%232306-15IWM271217C00430000
425 C00%0IWM271217C00425000
420 C3.01-10.42%403305-15IWM271217C00420000
415 C00%0IWM271217C00415000
410 C1.41-49.10%12309-29IWM271217C00410000
405 C4.40+17.96%120005-05IWM271217C00405000
400 C2.48-8.15%31,15809-16IWM271217C00400000
395 C2.49-50.10%25709-16IWM271217C00395000
390 C2.35-18.97%42209-29IWM271217C00390000
385 C3.14-28.64%27809-23IWM271217C00385000
380 C2.94-18.11%11,72309-29IWM271217C00380000
375 C8.83+175.94%1614,59106-05IWM271217C00375000
370 C3.80-15.74%22,97409-29IWM271217C00370000
365 C11.18-8.36%51367008-06IWM271217C00365000
360 C4.96-13.59%21,15109-29IWM271217C00360000
355 C6.79-1.59%1519309-18IWM271217C00355000
350 C6.60-8.21%43,35909-29IWM271217C00350000
345 C7.22-17.39%589209-29IWM271217C00345000
340 C8.34-7.64%29,25609-29IWM271217C00340000
335 C9.41-11.97%122609-29IWM271217C00335000
330 C10.78-10.17%52,92709-29IWM271217C00330000
325 C12.79-6.51%122409-24IWM271217C00325000
320 C13.44-7.88%33,48609-29IWM271217C00320000
315 C15.25-5.28%6941,51309-29IWM271217C00315000
310 C16.60-6.48%7643,69409-29IWM271217C00310000
305 C18.68-5.75%6754709-29IWM271217C00305000
300 C20.78-4.42%109,07409-29IWM271217C00300000
295 C25.31-10.34%21,38309-25IWM271217C00295000
290 C25.15-11.54%51,40009-29IWM271217C00290000
285 C27.99-7.07%712509-29IWM271217C00285000
280 C30.79-6.38%715,37809-29IWM271217C00280000
275 C33.59-5.75%41,18409-29IWM271217C00275000
270 C36.78-4.52%52,79409-29IWM271217C00270000
265 C41.93-3.87%11,42309-28IWM271217C00265000
260 C44.53-1.63%510,63409-29IWM271217C00260000
255 C50.80-7.64%11,37009-25IWM271217C00255000
250 C50.28-8.98%1114,17809-29IWM271217C00250000
245 C74.28-1.13%215408-17IWM271217C00245000
240 C60.48-6.57%13,81009-24IWM271217C00240000
235 C65.94-19.59%130709-18IWM271217C00235000
230 C71.25-10.30%525709-23IWM271217C00230000
225 C71.22-11.03%275209-28IWM271217C00225000
220 C77.32-21.30%128309-25IWM271217C00220000
215 C89.89+9.62%17509-01IWM271217C00215000
210 C83.26-15.72%216109-24IWM271217C00210000
205 C99.83-8.22%541009-02IWM271217C00205000
200 C90.61-4.37%22,05709-29IWM271217C00200000
195 C107.50-4.21%12,63807-23IWM271217C00195000
190 C118.18-1.52%32,86208-24IWM271217C00190000
185 C111.21+0.14%112405-14IWM271217C00185000
180 C129.74+2.73%19708-11IWM271217C00180000
175 C130.76-1.40%13107-15IWM271217C00175000
170 C133.14+10.07%16506-12IWM271217C00170000
165 C142.44+7.63%13108-18IWM271217C00165000
160 C143.40+10.30%12007-16IWM271217C00160000
155 C147.86+1.19%1306-15IWM271217C00155000
150 C159.00+2.58%115408-17IWM271217C00150000
145 C154.00+1.91%2206-12IWM271217C00145000
140 C142.62+36.17%21804-20IWM271217C00140000
135 C160.22+4.95%1506-11IWM271217C00135000
130 C128.28-12.55%101704-06IWM271217C00130000
125 C155.70+5.56%1304-20IWM271217C00125000
120 C151.60-0.26%41302-09IWM271217C00120000
115 C132.00+69.23%1211-07IWM271217C00115000
110 C148.50+37.82%1512-12IWM271217C00110000
105 C159.90+4.66%2501-09IWM271217C00105000
100 C169.70+3.11%606901-16IWM271217C00100000
95 C202.45-1.05%511307-02IWM271217C00095000
90 C210.04-1.10%16608-21IWM271217C00090000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0IWM271217P00450000
445 P00%0IWM271217P00445000
440 P148.350%2007-31IWM271217P00440000
435 P139.090%2108-03IWM271217P00435000
430 P00%0IWM271217P00430000
425 P00%0IWM271217P00425000
420 P00%0IWM271217P00420000
415 P00%0IWM271217P00415000
410 P00%0IWM271217P00410000
405 P113.450%2007-31IWM271217P00405000
400 P97.88-7.59%4008-04IWM271217P00400000
395 P93.04-5.95%2008-04IWM271217P00395000
390 P98.340%208007-31IWM271217P00390000
385 P83.50-10.65%2008-11IWM271217P00385000
380 P88.550%6107-31IWM271217P00380000
375 P73.67-12.20%25008-19IWM271217P00375000
370 P79.80+12.00%283009-01IWM271217P00370000
365 P65.36-8.80%20820708-19IWM271217P00365000
360 P63.74-0.52%247408-24IWM271217P00360000
355 P64.02+8.51%15517009-01IWM271217P00355000
350 P63.86+7.09%21,55109-16IWM271217P00350000
345 P51.14-0.16%42808-26IWM271217P00345000
340 P59.00-0.51%3013709-28IWM271217P00340000
335 P43.83+1.69%24708-05IWM271217P00335000
330 P46.68-1.50%15609-16IWM271217P00330000
325 P38.39+3.01%294308-24IWM271217P00325000
320 P43.00+6.97%152709-16IWM271217P00320000
315 P40.23+4.06%11,15609-24IWM271217P00315000
310 P36.18+6.22%36,24309-24IWM271217P00310000
305 P33.42+8.16%61,00009-28IWM271217P00305000
300 P30.86+1.35%3,0057,66809-29IWM271217P00300000
295 P28.31+1.14%65,09909-29IWM271217P00295000
290 P25.88+1.61%31814,50309-29IWM271217P00290000
285 P23.94+4.63%20913,28309-29IWM271217P00285000
280 P21.70+5.54%6631,10709-29IWM271217P00280000
275 P19.45+6.28%10114,08209-29IWM271217P00275000
270 P17.04+0.77%4615,98609-29IWM271217P00270000
265 P16.22+4.65%103,11009-29IWM271217P00265000
260 P13.90+3.73%1320,19809-28IWM271217P00260000
255 P12.00+3.36%5002,10509-23IWM271217P00255000
250 P11.42+1.78%24035,51909-29IWM271217P00250000
245 P10.13+3.26%105,31709-28IWM271217P00245000
240 P9.42+3.40%60021,19109-29IWM271217P00240000
235 P8.40+3.07%212,26509-29IWM271217P00235000
230 P7.12+3.94%410,91609-25IWM271217P00230000
225 P6.74+9.06%48,08309-29IWM271217P00225000
220 P5.70+0.18%821,73409-29IWM271217P00220000
215 P5.39+15.91%275809-28IWM271217P00215000
210 P4.51+2.27%2,00020,59809-23IWM271217P00210000
205 P4.36+4.06%12,17809-28IWM271217P00205000
200 P3.82+8.83%370,35709-25IWM271217P00200000
195 P3.47-3.61%2,0006,94209-25IWM271217P00195000
190 P3.31-5.43%55015,48509-28IWM271217P00190000
185 P3.09-2.83%210,01908-19IWM271217P00185000
180 P2.70-1.10%30035,71908-27IWM271217P00180000
175 P2.10-7.08%1021,33609-22IWM271217P00175000
170 P2.08+3.48%1014,74909-18IWM271217P00170000
165 P2.03+4.64%264309-28IWM271217P00165000
160 P1.69-4.52%216,69609-25IWM271217P00160000
155 P1.49-4.49%11,31709-25IWM271217P00155000
150 P1.40-12.50%13,05709-24IWM271217P00150000
145 P1.26-8.70%13,59009-24IWM271217P00145000
140 P1.20-4.00%87,15909-24IWM271217P00140000
135 P0.98-26.87%15409-01IWM271217P00135000
130 P0.98-25.76%15,71309-15IWM271217P00130000
125 P0.88-23.48%123209-24IWM271217P00125000
120 P0.80-3.61%102,41309-18IWM271217P00120000
115 P0.85-19.81%2507-31IWM271217P00115000
110 P0.60-69.23%21809-29IWM271217P00110000
105 P0.58-47.27%21,10108-19IWM271217P00105000
100 P0.56-20.00%260,00906-25IWM271217P00100000
95 P0.40-53.49%1609-11IWM271217P00095000
90 P0.36-10.00%536409-18IWM271217P00090000


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