Quote for IWF (ISHARES RUSSELL 1000 GR)

Data as of Nov 9, 2026

Last

115.01

Change

+3.26

Open

112.40

Previous

111.75

High

115.46

Low

112.24

Bid

-

Ask

-

Volume

13,350,474

Trades

-

Dividend

0.33

Yield

1.13%

Ex-Div

Mar 24, 2017

Split Date

-

Impl Vol

21.9%

Hist Vol

142.0%

Opt Volume

1,929

Open Int

22,202

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
May 21 '27 122.00	10.40	9.79	7.98%	6	0.25
Nov 20 '26 122.50	3.60	3.49	2.85%	0	0.24
Dec 18 '26 121.25	5.35	3.99	3.25%	1	0.23
Dec 18 '26 122.50	4.60	4.49	3.66%	1	0.23

Straddles

Call	Put	Price	ITM
May 21 '27 122.00	May 21 '27 122.00	16.90	0.61
Nov 20 '26 122.50	Nov 20 '26 122.50	6.30	0.11
Dec 18 '26 121.25	Dec 18 '26 121.25	8.52	1.36
Dec 18 '26 123.75	Dec 18 '26 123.75	8.05	1.14

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 123.75	Nov 20 '26 122.50	0.50	1.25
Dec 18 '26 123.75	Dec 18 '26 121.25	0.98	2.50

Bear Call Spreads

Short	Long	Credit	Width
Nov 20 '26 122.50	Nov 20 '26 123.75	1.05	1.25
Dec 18 '26 121.25	Dec 18 '26 123.75	1.45	2.50
Dec 18 '26 122.50	Dec 18 '26 123.75	0.70	1.25
Dec 18 '26 121.25	Dec 18 '26 122.50	0.75	1.25

Bull Call Spreads

Short	Long	Debit	Width
Dec 18 '26 122.50	Dec 18 '26 121.25	-0.75	1.25
Dec 18 '26 123.75	Dec 18 '26 122.50	-0.70	1.25
Dec 18 '26 123.75	Dec 18 '26 121.25	-1.45	2.50
Nov 20 '26 123.75	Nov 20 '26 122.50	-1.05	1.25

Bear Put Spreads

Short	Long	Debit	Width
Dec 18 '26 121.25	Dec 18 '26 123.75	-0.98	2.50
Nov 20 '26 122.50	Nov 20 '26 123.75	-0.50	1.25

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 122.50	Dec 18 '26 122.50	-1.00	1
Nov 20 '26 123.75	Dec 18 '26 123.75	-1.35	1

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 123.75	Dec 18 '26 123.75	-0.95	1