# Quote for IWF (ISHARES RUSSELL 1000 GR)

> IWF stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for IWF.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| 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 |

## Option strategies

The best candidates for IWF from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [May 21 '27 122.00](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20270521C00122000) | 10.40 | 9.79 | 7.98% | 6 | 0.25 |
| [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00122500) | 3.60 | 3.49 | 2.85% | 0 | 0.24 |
| [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00121250) | 5.35 | 3.99 | 3.25% | 1 | 0.23 |
| [Dec 18 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00122500) | 4.60 | 4.49 | 3.66% | 1 | 0.23 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/IWF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/IWF.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [May 21 '27 122.00](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20270521C00122000) | [May 21 '27 122.00](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20270521P00122000) | 16.90 | 0.61 |
| [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00122500) | [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120P00122500) | 6.30 | 0.11 |
| [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00121250) | [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00121250) | 8.52 | 1.36 |
| [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00123750) | [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00123750) | 8.05 | 1.14 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/IWF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/IWF.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120P00123750) | [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120P00122500) | 0.50 | 1.25 |
| [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00123750) | [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00121250) | 0.98 | 2.50 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/IWF.md)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00122500) | [Nov 20 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00123750) | 1.05 | 1.25 |
| [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00121250) | [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00123750) | 1.45 | 2.50 |
| [Dec 18 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00122500) | [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00123750) | 0.70 | 1.25 |
| [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00121250) | [Dec 18 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00122500) | 0.75 | 1.25 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/IWF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/IWF.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Dec 18 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00122500) | [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00121250) | -0.75 | 1.25 |
| [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00123750) | [Dec 18 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00122500) | -0.70 | 1.25 |
| [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00123750) | [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00121250) | -1.45 | 2.50 |
| [Nov 20 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00123750) | [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00122500) | -1.05 | 1.25 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/IWF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/IWF.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Dec 18 '26 121.25](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00121250) | [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00123750) | -0.98 | 2.50 |
| [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120P00122500) | [Nov 20 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120P00123750) | -0.50 | 1.25 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/IWF.md)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00122500) | [Dec 18 '26 122.50](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00122500) | -1.00 | 1 |
| [Nov 20 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120C00123750) | [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218C00123750) | -1.35 | 1 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/IWF.md)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261120P00123750) | [Dec 18 '26 123.75](https://www.optionistics.com/quotes/option-prices.md?optsym=IWF%20%20%20261218P00123750) | -0.95 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/IWF.md)

## More for IWF

- [Quote](https://www.optionistics.com/quotes/stock-quotes/IWF.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IWF.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/IWF.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IWF)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IWF.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IWF.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IWF.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IWF.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt