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
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,59212,321849266,520


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 @ $240.00

Puts
Calls


IWM Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0IWM271217C00390000
385 C00%0IWM271217C00385000
380 C4.03+32.57%32621401-07IWM271217C00380000
375 C4.40-3.08%443301-07IWM271217C00375000
370 C4.95+9.03%236601-07IWM271217C00370000
365 C4.92-10.22%24812-17IWM271217C00365000
360 C7.04+19.12%1,0271,04201-12IWM271217C00360000
355 C7.32+11.76%212301-12IWM271217C00355000
350 C8.05+21.23%6864201-12IWM271217C00350000
345 C8.86+20.87%218301-12IWM271217C00345000
340 C10.50+4.48%113601-14IWM271217C00340000
335 C9.03-4.95%218810-30IWM271217C00335000
330 C11.40+12.87%21,00801-08IWM271217C00330000
325 C13.36+3.33%111901-12IWM271217C00325000
320 C16.70+14.62%131,03901-15IWM271217C00320000
315 C12.83-6.55%828201-05IWM271217C00315000
310 C17.81+6.39%50152901-13IWM271217C00310000
305 C17.30+2.98%210201-08IWM271217C00305000
300 C22.45+1.35%22,35901-15IWM271217C00300000
295 C25.22+13.65%471,37901-15IWM271217C00295000
290 C26.05+5.13%618001-14IWM271217C00290000
285 C25.70+5.33%45901-09IWM271217C00285000
280 C32.95+8.78%41,82601-15IWM271217C00280000
275 C24.81-5.16%348312-29IWM271217C00275000
270 C37.04+7.55%2918101-15IWM271217C00270000
265 C40.46+7.78%121,39001-15IWM271217C00265000
260 C38.87+4.55%110,13701-13IWM271217C00260000
255 C46.18+12.96%112101-15IWM271217C00255000
250 C49.18+9.95%114,20601-15IWM271217C00250000
245 C48.48+11.83%115701-14IWM271217C00245000
240 C55.25+9.06%11,96701-15IWM271217C00240000
235 C58.77+9.79%1330201-15IWM271217C00235000
230 C63.30+36.84%226801-15IWM271217C00230000
225 C65.89+12.44%172601-15IWM271217C00225000
220 C67.25+4.26%129801-15IWM271217C00220000
215 C71.69+5.60%27401-15IWM271217C00215000
210 C72.40+8.77%218901-13IWM271217C00210000
205 C72.75+3.62%1838101-08IWM271217C00205000
200 C83.41+6.94%52,07901-15IWM271217C00200000
195 C79.45+2.15%22,64001-08IWM271217C00195000
190 C91.00+5.07%52,87401-15IWM271217C00190000
185 C91.80+7.29%213601-13IWM271217C00185000
180 C89.63+3.02%2410101-06IWM271217C00180000
175 C93.66+2.92%163801-06IWM271217C00175000
170 C102.46+8.25%17101-09IWM271217C00170000
165 C93.44-1.67%23111-06IWM271217C00165000
160 C88.64+3.47%22011-19IWM271217C00160000
155 C101.06-1.80%4309-22IWM271217C00155000
150 C110.15-1.74%119712-16IWM271217C00150000
145 C112.89+22.15%1201-02IWM271217C00145000
140 C104.74+21.31%11808-29IWM271217C00140000
135 C116.77+5.57%11410-17IWM271217C00135000
130 C122.02+5.89%12610-17IWM271217C00130000
125 C129.01+21.71%1410-31IWM271217C00125000
120 C146.32+5.10%21601-09IWM271217C00120000
115 C132.00+69.23%1211-07IWM271217C00115000
110 C148.50+37.82%1512-12IWM271217C00110000
105 C159.90+4.66%2501-09IWM271217C00105000
100 C164.58-0.31%106901-14IWM271217C00100000
95 C145.50+14.57%2309-05IWM271217C00095000
90 C151.09+2.45%102209-16IWM271217C00090000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0IWM271217P00390000
385 P00%0IWM271217P00385000
380 P00%0IWM271217P00380000
375 P00%0IWM271217P00375000
370 P00%0IWM271217P00370000
365 P00%0IWM271217P00365000
360 P00%0IWM271217P00360000
355 P00%0IWM271217P00355000
350 P00%0IWM271217P00350000
345 P00%0IWM271217P00345000
340 P00%0IWM271217P00340000
335 P120.500%2008-01IWM271217P00335000
330 P00%0IWM271217P00330000
325 P00%0IWM271217P00325000
320 P00%0IWM271217P00320000
315 P65.630%2212-26IWM271217P00315000
310 P61.49+1.37%23012-26IWM271217P00310000
305 P110.05-5.74%202004-29IWM271217P00305000
300 P47.65-18.11%17601-12IWM271217P00300000
295 P67.90-3.28%1208-18IWM271217P00295000
290 P56.75-13.83%4808-28IWM271217P00290000
285 P36.57-5.70%565701-15IWM271217P00285000
280 P37.27-33.89%185001-08IWM271217P00280000
275 P34.40-13.44%184401-08IWM271217P00275000
270 P28.72-5.09%40556001-15IWM271217P00270000
265 P26.62-5.70%1453501-15IWM271217P00265000
260 P26.41+1.73%11,66201-14IWM271217P00260000
255 P22.57-5.64%1417001-15IWM271217P00255000
250 P20.85-5.36%14,88201-15IWM271217P00250000
245 P21.32-1.07%181,87901-08IWM271217P00245000
240 P17.80-6.90%13,40501-15IWM271217P00240000
235 P16.21-8.31%61,83801-15IWM271217P00235000
230 P16.25-10.12%26,30001-14IWM271217P00230000
225 P14.75+3.15%14,89601-14IWM271217P00225000
220 P12.45-7.23%1754,02101-15IWM271217P00220000
215 P11.970.00%162201-15IWM271217P00215000
210 P11.02+0.73%11,16201-15IWM271217P00210000
205 P9.50-8.74%276101-15IWM271217P00205000
200 P9.10+0.55%250,71201-13IWM271217P00200000
195 P8.00-5.10%24,55801-15IWM271217P00195000
190 P7.65-3.41%19,47901-12IWM271217P00190000
185 P7.23-2.17%6,0018,11201-08IWM271217P00185000
180 P6.56-0.15%135,27601-14IWM271217P00180000
175 P5.96-2.93%115,73901-08IWM271217P00175000
170 P5.15-4.63%514,58001-09IWM271217P00170000
165 P4.74-4.82%167201-12IWM271217P00165000
160 P4.34-4.62%112,21701-08IWM271217P00160000
155 P4.19+0.48%11,31601-07IWM271217P00155000
150 P3.42-4.20%33,13301-15IWM271217P00150000
145 P3.30-1.79%13,59001-07IWM271217P00145000
140 P3.17+6.73%27,15612-29IWM271217P00140000
135 P2.74-11.33%11301-06IWM271217P00135000
130 P2.31-11.49%1503,70501-07IWM271217P00130000
125 P2.22-21.00%523301-05IWM271217P00125000
120 P1.94-0.51%12,41401-05IWM271217P00120000
115 P00%0IWM271217P00115000
110 P2.10-27.34%5708-25IWM271217P00110000
105 P1.55-8.82%6781,08412-19IWM271217P00105000
100 P1.15-2.54%260,00201-13IWM271217P00100000
95 P1.58-9.71%2208-13IWM271217P00095000
90 P1.05+15.38%138701-14IWM271217P00090000


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