Quote for IWD (ISHARES RUSSELL 1000 VAL)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Feb 19 '27 245.00 | 16.95 | 6.52 | 2.55% | 3 | 0.18 |
| Jan 15 '27 245.00 | 15.00 | 4.57 | 1.79% | 2 | 0.17 |
| Nov 20 '26 250.00 | 8.30 | 2.87 | 1.12% | 0 | 0.17 |
| Nov 20 '26 270.00 | 0.90 | 0.90 | 0.35% | 0 | 0.17 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Feb 19 '27 245.00 | Feb 19 '27 245.00 | 21.25 | 10.43 |
| Jan 21 '28 245.00 | Jan 21 '28 245.00 | 39.64 | 10.43 |
| Jan 21 '28 260.00 | Jan 21 '28 260.00 | 35.80 | 4.57 |
| Jan 21 '28 265.00 | Jan 21 '28 265.00 | 35.25 | 9.57 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 21 '28 265.00 | Jan 21 '28 255.00 | 7.01 | 10.00 |
| Jan 21 '28 260.00 | Jan 21 '28 255.00 | 4.56 | 5.00 |
| Jan 21 '28 270.00 | Jan 21 '28 255.00 | 9.16 | 15.00 |
| Jan 21 '28 265.00 | Jan 21 '28 245.00 | 8.61 | 20.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 245.00 | Jan 15 '27 255.00 | 9.00 | 10.00 |
| Nov 20 '26 250.00 | Nov 20 '26 265.00 | 7.75 | 15.00 |
| Nov 20 '26 250.00 | Nov 20 '26 260.00 | 6.69 | 10.00 |
| Feb 19 '27 245.00 | Feb 19 '27 255.00 | 9.20 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 270.00 | Nov 20 '26 255.00 | -3.65 | 15.00 |
| Jan 15 '27 260.00 | Jan 15 '27 255.00 | -0.95 | 5.00 |
| Feb 19 '27 265.00 | Feb 19 '27 255.00 | -3.08 | 10.00 |
| Feb 19 '27 260.00 | Feb 19 '27 255.00 | -1.25 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 245.00 | Nov 20 '26 255.00 | -1.43 | 10.00 |
| Feb 19 '27 250.00 | Feb 19 '27 265.00 | -5.20 | 15.00 |
| Feb 19 '27 245.00 | Feb 19 '27 265.00 | -7.00 | 20.00 |
| Feb 19 '27 250.00 | Feb 19 '27 260.00 | -2.30 | 10.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 250.00 | Jan 21 '28 250.00 | -16.28 | 14 |
| Nov 20 '26 270.00 | Jan 21 '28 270.00 | -12.60 | 14 |
| Feb 19 '27 245.00 | Jan 21 '28 245.00 | -12.55 | 11 |
| Nov 20 '26 270.00 | Jan 15 '27 270.00 | -0.60 | 2 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 245.00 | Jan 15 '27 245.00 | -1.30 | 2 |
| Feb 19 '27 255.00 | May 21 '27 255.00 | -0.75 | 3 |
| Nov 20 '26 245.00 | Feb 19 '27 245.00 | -3.10 | 3 |
| Jan 15 '27 250.00 | Feb 19 '27 250.00 | -1.61 | 1 |