Optionistics

Quote for IWD (ISHARES RUSSELL 1000 VAL)

Data as of

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

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.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 245.00Jan 15 '27 245.00-1.302
Feb 19 '27 255.00May 21 '27 255.00-0.753
Nov 20 '26 245.00Feb 19 '27 245.00-3.103
Jan 15 '27 250.00Feb 19 '27 250.00-1.611
Nov 20 '26 255.00Jan 15 '27 255.00-2.222
Nov 20 '26 250.00Jan 15 '27 250.00-2.842
Jan 15 '27 245.00Feb 19 '27 245.00-1.801
Feb 19 '27 255.00Jan 21 '28 255.00-3.9911
Jan 15 '27 255.00May 21 '27 255.00-3.654
Nov 20 '26 250.00Feb 19 '27 250.00-4.453
Nov 20 '26 245.00Jan 21 '28 245.00-8.9414
Feb 19 '27 245.00Jan 21 '28 245.00-5.8411
May 21 '27 255.00Jan 21 '28 255.00-3.248
Jan 15 '27 255.00Feb 19 '27 255.00-2.901
Nov 20 '26 255.00May 21 '27 255.00-5.886
Nov 20 '26 255.00Feb 19 '27 255.00-5.133
Jan 15 '27 245.00Jan 21 '28 245.00-7.6412
Jan 15 '27 255.00Jan 21 '28 255.00-6.8912
May 21 '27 270.00Jan 21 '28 270.00-4.758
Nov 20 '26 255.00Jan 21 '28 255.00-9.1214
Feb 19 '27 260.00Jan 21 '28 260.00-7.9011
Feb 19 '27 265.00Jan 21 '28 265.00-7.4511