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

Market Open
May 21, 2025 9:54:12 AM EDT
207.42USD-0.794%(-1.66)5,719,343
207.44Bid   207.47Ask   0.03Spread
Pre-market
May 21, 2025 9:28:30 AM EDT
206.69USD-1.143%(-2.39)348,903
After-hours
May 20, 2025 4:58:30 PM EDT
209.00USD-0.036%(-0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,9362,94573069,846


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 @ $200.00

Puts
Calls


IWM Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310 C6.000%2105-16IWM271217C00310000
305 C6.33+0.48%407605-13IWM271217C00305000
300 C6.90-1.43%135305-20IWM271217C00300000
295 C00%0IWM271217C00295000
290 C8.35+79.57%2405-16IWM271217C00290000
285 C9.13+118.42%1105-15IWM271217C00285000
280 C10.38+4.85%22005-16IWM271217C00280000
275 C6.00-39.21%2404-04IWM271217C00275000
270 C9.04+13.57%132405-01IWM271217C00270000
265 C8.00-12.85%1304-10IWM271217C00265000
260 C15.70-0.63%43105-16IWM271217C00260000
255 C13.10+7.38%42805-01IWM271217C00255000
250 C18.67+3.32%28405-20IWM271217C00250000
245 C16.82+18.04%11605-05IWM271217C00245000
240 C21.45-2.94%31,53305-15IWM271217C00240000
235 C22.69-3.65%324005-15IWM271217C00235000
230 C25.58-0.35%121405-19IWM271217C00230000
225 C28.14+0.04%27405-16IWM271217C00225000
220 C30.93+4.85%111805-20IWM271217C00220000
215 C33.00+2.64%103605-20IWM271217C00215000
210 C35.30-0.84%18505-20IWM271217C00210000
205 C37.54-1.05%13205-20IWM271217C00205000
200 C40.91+0.27%11,99805-19IWM271217C00200000
195 C44.47+1.11%22,62705-20IWM271217C00195000
190 C47.10+0.75%102,80705-19IWM271217C00190000
185 C51.02+2.76%17205-20IWM271217C00185000
180 C52.63-3.70%210705-16IWM271217C00180000
175 C55.52+0.04%11405-20IWM271217C00175000
170 C59.28+9.07%14505-19IWM271217C00170000
165 C57.70+10.33%362605-02IWM271217C00165000
160 C67.54-1.40%1905-19IWM271217C00160000
155 C57.520%2104-25IWM271217C00155000
150 C73.75-2.06%212905-15IWM271217C00150000
145 C00%0IWM271217C00145000
140 C82.76-0.07%21505-15IWM271217C00140000
135 C72.05-14.46%10104-03IWM271217C00135000
130 C83.20+25.11%21405-02IWM271217C00130000
125 C73.42-2.11%2204-11IWM271217C00125000
120 C91.35+4.52%2105-02IWM271217C00120000
115 C78.00+11.94%2204-11IWM271217C00115000
110 C106.09-0.57%1605-19IWM271217C00110000
105 C110.99+3.21%1403-25IWM271217C00105000
100 C104.80+10.78%51005-06IWM271217C00100000
95 C118.890%2205-19IWM271217C00095000
90 C123.11+6.57%21205-19IWM271217C00090000
Puts
StrikePriceChangeVolOILastContract Name
310 P00%0IWM271217P00310000
305 P110.05-5.74%202004-29IWM271217P00305000
300 P92.80-9.46%3305-12IWM271217P00300000
295 P00%0IWM271217P00295000
290 P00%0IWM271217P00290000
285 P00%0IWM271217P00285000
280 P00%0IWM271217P00280000
275 P00%0IWM271217P00275000
270 P86.36-4.04%413504-16IWM271217P00270000
265 P00%0IWM271217P00265000
260 P52.50-1.20%4605-16IWM271217P00260000
255 P59.99-3.27%42005-01IWM271217P00255000
250 P47.40-1.25%115905-15IWM271217P00250000
245 P59.47-1.43%121404-22IWM271217P00245000
240 P55.50+0.91%13804-17IWM271217P00240000
235 P50.31-10.16%121904-09IWM271217P00235000
230 P32.68-17.18%22705-16IWM271217P00230000
225 P30.35+1.85%81005-20IWM271217P00225000
220 P29.50-39.38%11405-15IWM271217P00220000
215 P25.46-2.90%2905-20IWM271217P00215000
210 P23.29-1.48%835605-20IWM271217P00210000
205 P21.00+0.19%121305-20IWM271217P00205000
200 P19.58-2.73%17,19405-19IWM271217P00200000
195 P17.30-5.98%42,66705-16IWM271217P00195000
190 P16.26-0.12%22,94305-19IWM271217P00190000
185 P14.34-18.75%22,10505-20IWM271217P00185000
180 P12.85-7.02%2013,91305-16IWM271217P00180000
175 P11.45-25.99%2113,94505-13IWM271217P00175000
170 P10.54-1.03%412,33705-16IWM271217P00170000
165 P9.70-27.29%813105-16IWM271217P00165000
160 P8.61+2.50%14,38005-19IWM271217P00160000
155 P7.97-17.84%13214505-20IWM271217P00155000
150 P7.11+4.10%105,05705-14IWM271217P00150000
145 P6.30-20.95%83,58205-16IWM271217P00145000
140 P5.84-4.58%40440805-20IWM271217P00140000
135 P6.35-2.91%81605-02IWM271217P00135000
130 P7.00-12.94%52704-22IWM271217P00130000
125 P4.20+0.48%5022605-15IWM271217P00125000
120 P3.70-18.50%416505-16IWM271217P00120000
115 P00%0IWM271217P00115000
110 P2.89+48.21%4205-20IWM271217P00110000
105 P3.65-8.75%236104-25IWM271217P00105000
100 P2.23-29.21%12605-15IWM271217P00100000
95 P00%0IWM271217P00095000
90 P2.25+12.50%1305-12IWM271217P00090000


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 - 2025 ChartExchange LLC