# ISHARES RUSSELL 1000 VAL (IWD) Option Chains > IWD option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## IWD quote | Field | Value | |---|---| | Last | 262.61 | | Change | +5.16 | | Open | 260.30 | | Previous | 257.45 | | High | 263.60 | | Low | 259.96 | | Bid | - | | Ask | - | | Volume | 3,026,117 | | Trades | - | | Dividend | 0.58 | | Yield | 2.01% | | Ex-Div | Mar 24, 2017 | | Split Date | - | | Impl Vol | 15.9% | | Hist Vol | 11.5% | | Opt Volume | 269 | | Open Int | 7,176 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 262.61. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-05-21, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/IWD.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 250.00 | IWD 261120C00250000 | 11.80 | 14.60 | 13.90 | 13.34 | 5 | 8 | 30.43% | 0.8311 | -0.1597 | 0.1149 | 0.0182 | 0.0616 | S | | 255.00 | IWD 261120C00255000 | 7.10 | 9.90 | 6.15 | 8.44 | 5 | 34 | 19.10% | 0.8172 | -0.1057 | 0.1208 | 0.0304 | 0.0621 | S | | 260.00 | IWD 261120C00260000 | 4.00 | 5.50 | 4.31 | 4.10 | 0 | 58 | 15.52% | 0.6501 | -0.1197 | 0.1689 | 0.0524 | 0.0502 | S | | 265.00 | IWD 261120C00265000 | 1.30 | 2.00 | 2.00 | 1.29 | 13 | 1,605 | 14.63% | 0.3660 | -0.1143 | 0.1715 | 0.0564 | 0.0285 | S | | 270.00 | IWD 261120C00270000 | 0.05 | 0.95 | 0.75 | 0.23 | 10 | 7 | 17.13% | 0.1796 | -0.0931 | 0.1195 | 0.0335 | 0.0140 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 250.00 | IWD 261120P00250000 | 0.05 | 1.20 | 1.40 | 0.00 | 0 | 45 | 24.04% | -0.1149 | -0.0967 | 0.0884 | 0.0177 | -0.0093 | S | | 255.00 | IWD 261120P00255000 | 0.40 | 1.05 | 1.00 | 0.09 | 0 | 37 | 20.07% | -0.1942 | -0.1143 | 0.1254 | 0.0301 | -0.0157 | S | | 260.00 | IWD 261120P00260000 | 0.80 | 2.90 | 3.50 | 0.74 | 0 | 1 | 16.46% | -0.3575 | -0.1270 | 0.1702 | 0.0497 | -0.0289 | S | | 265.00 | IWD 261120P00265000 | 2.70 | 4.20 | 11.70 | 2.91 | 0 | 0 | 11.18% | -0.6755 | -0.0827 | 0.1640 | 0.0706 | -0.0545 | S | | 275.00 | IWD 261120P00275000 | 11.20 | 13.00 | 10.40 | 11.61 | 0 | 0 | 11.50% | -0.9892 | -0.0059 | 0.0130 | 0.0054 | -0.0820 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 265.00 | IWD 261218C00265000 | 2.35 | 4.90 | 2.00 | 9.50 | 0 | 9 | 13.59% | 0.4320 | -0.0600 | 0.3376 | 0.0337 | 0.1173 | S | | 270.00 | IWD 261218C00270000 | 0.65 | 2.40 | 1.70 | 6.01 | 3 | 67 | 12.72% | 0.2625 | -0.0461 | 0.2799 | 0.0299 | 0.0718 | S | | 275.00 | IWD 261218C00275000 | 0.30 | 1.95 | 0.85 | 3.39 | 5 | 0 | 13.13% | 0.1487 | -0.0336 | 0.1991 | 0.0206 | 0.0408 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 245.00 | IWD 261218P00245000 | 0.05 | 3.40 | 1.75 | 0.00 | 0 | 2 | 22.70% | -0.1640 | -0.0616 | 0.2123 | 0.0127 | -0.0479 | S | | 250.00 | IWD 261218P00250000 | 0.30 | 4.00 | 2.45 | 0.02 | 0 | 7 | 21.14% | -0.2258 | -0.0696 | 0.2580 | 0.0166 | -0.0660 | S | | 255.00 | IWD 261218P00255000 | 1.10 | 4.60 | 1.75 | 0.10 | 0 | 8 | 13.70% | -0.2455 | -0.0470 | 0.2702 | 0.0268 | -0.0708 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 250.00 | IWD 270115C00250000 | 14.50 | 17.90 | 12.60 | 42.40 | 0 | 55 | 18.62% | 0.7505 | -0.0542 | 0.3584 | 0.0152 | 0.3320 | S | | 255.00 | IWD 270115C00255000 | 10.50 | 13.60 | 8.60 | 37.99 | 0 | 16 | 16.77% | 0.6794 | -0.0544 | 0.4037 | 0.0190 | 0.3053 | S | | 260.00 | IWD 270115C00260000 | 6.80 | 10.40 | 7.92 | 33.60 | 1 | 34 | 14.20% | 0.5863 | -0.0497 | 0.4391 | 0.0244 | 0.2681 | S | | 265.00 | IWD 270115C00265000 | 3.50 | 6.30 | 6.12 | 29.22 | 0 | 81 | 15.75% | 0.4683 | -0.0549 | 0.4480 | 0.0225 | 0.2145 | S | | 270.00 | IWD 270115C00270000 | 1.45 | 4.20 | 2.95 | 24.88 | 0 | 673 | 12.76% | 0.3245 | -0.0397 | 0.4050 | 0.0251 | 0.1510 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 250.00 | IWD 270115P00250000 | 1.05 | 4.50 | 3.20 | 0.00 | 0 | 10 | 18.45% | -0.2490 | -0.0484 | 0.3570 | 0.0153 | -0.1259 | S | | 255.00 | IWD 270115P00255000 | 1.90 | 4.80 | 3.10 | 0.00 | 0 | 51 | 14.23% | -0.2970 | -0.0403 | 0.3897 | 0.0216 | -0.1489 | S | | 275.00 | IWD 270115P00275000 | 11.20 | 14.80 | 20.15 | 0.25 | 0 | 0 | 10.34% | -0.8398 | -0.0163 | 0.2755 | 0.0211 | -0.4287 | S | ## More for IWD - [Quote](https://www.optionistics.com/quotes/stock-quotes/IWD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IWD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/IWD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IWD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IWD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IWD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IWD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IWD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt