NYSEARCA:IWD

iShares Russell 1000 Value ETF Options Chain and Prices

$154.83

+0.75 (+0.49 %)

(As of 04/9/2021 12:00 AM ET)

Add

Today's Range

$153.86

Now: $154.83▼

$154.86

50-Day Range

$143.56

MA: $149.56▼

$154.32

52-Week Range

$100.93

Now: $154.83▼

$154.86

Volume3.99 million shs

Average Volume2.88 million shs

Market Capitalization$52.44 billion

P/E RatioN/A

Dividend Yield1.70%

BetaN/A

iShares Russell 1000 Value ETF (NYSEARCA:IWD) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/16/2021	$185.00	$0.075	Call	0	0	0	0 (+0)	0.601562 (+0.025976)	0.018071	0
4/16/2021	$180.00	$0.075	Call	0	0	0	0 (+0)	0.519531 (+0.020508)	0.019814	0
4/16/2021	$175.00	$0.075	Call	0	0	0	0 (+0)	0.433202 (+0.014246)	0.022151	0
4/16/2021	$170.00	$0.075	Call	0	0	0	0 (+0)	0.345826 (+0.008177)	0.026944	0
4/16/2021	$165.00	$0.075	Call	0	0	0	1 (+0)	0.254687	0.037046	0
4/16/2021	$160.00	$0.100	Call	0	0	0	20 (+0)	0.15918 (-0.005859)	0.069577	0
4/16/2021	$159.00	$0.125	Call	0	0	0	2827 (+0)	0.141602 (+0.007325)	0.089247	0
4/16/2021	$158.00	$0.150	Call	0	0	0	20 (+0)	0.122559 (-0.004394)	0.117897	0
4/16/2021	$157.00	$0.275	Call	0	0	0	85 (+2)	0.117272 (-0.014564)	0.197995	0
4/16/2021	$156.00	$0.525	Call	0	0	0	748 (+0)	0.116848 (-0.007216)	0.323812	0

4/16/2021	$155.00	$0.900	Call	2	1	0	1497 (+1)	0.114806 (-0.005616)	0.475681	2
4/16/2021	$154.00	$1.475	Call	0	0	0	18 (+0)	0.117909 (-0.004024)	0.632102	0
4/16/2021	$153.00	$2.225	Call	13	11	1	59 (+0)	0.125839 (+0.001398)	0.755235	4
4/16/2021	$152.00	$3.025	Call	0	0	0	106 (-10)	0.12498 (-0.001915)	0.858712	0
4/16/2021	$151.00	$3.950	Call	1	0	0	61 (+5)	0.135093 (-0.003666)	0.911215	1
4/16/2021	$150.00	$4.900	Call	0	0	0	129 (+0)	0.142892 (+0.009725)	0.946467	0
4/16/2021	$149.00	$5.650	Call	0	0	0	7 (+0)	0.0	1.0	0
4/16/2021	$148.00	$6.650	Call	0	0	0	10 (+0)	0.0	1.0	0
4/16/2021	$147.00	$7.550	Call	0	0	0	5 (+0)	0.0	1.0	0
4/16/2021	$146.00	$8.600	Call	0	0	0	4 (+0)	0.0	1.0	0
4/16/2021	$145.00	$9.600	Call	0	0	0	13 (+0)	0.0	1.0	0
4/16/2021	$144.00	$10.700	Call	0	0	0	11 (+0)	0.0	1.0	0
4/16/2021	$143.00	$11.700	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$142.00	$12.750	Call	0	0	0	1 (+0)			0
4/16/2021	$141.00	$13.350	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$140.00	$14.400	Call	0	0	0	1 (+0)	0.0	1.0	0
4/16/2021	$139.00	$15.650	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$138.00	$16.500	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$137.00	$17.700	Call	0	0	0	0 (+0)			0
4/16/2021	$136.00	$18.700	Call	0	0	0	0 (+0)			0
4/16/2021	$135.00	$19.000	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$134.00	$20.000	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$133.00	$21.000	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$132.00	$22.000	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$131.00	$23.100	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$130.00	$24.350	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$129.00	$25.700	Call	0	0	0	0 (+0)			0
4/16/2021	$128.00	$26.550	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$127.00	$27.150	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$126.00	$28.200	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$125.00	$29.300	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$124.00	$30.650	Call	0	0	0	0 (+0)			0
4/16/2021	$123.00	$31.650	Call	0	0	0	0 (+0)			0
4/16/2021	$122.00	$31.900	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$121.00	$32.950	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$120.00	$34.150	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$119.00	$34.900	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$118.00	$36.700	Call	0	0	0	0 (+0)			0
4/16/2021	$117.00	$37.300	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$116.00	$38.450	Call	0	0	0	0 (+0)			0
4/16/2021	$115.00	$39.300	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$110.00	$44.400	Call	0	0	0	0 (+0)			0
4/16/2021	$105.00	$49.500	Call	0	0	0	0 (+0)			0
4/16/2021	$100.00	$54.650	Call	0	0	0	0 (+0)			0
4/16/2021	$95.00	$59.400	Call	0	0	0	0 (+0)			0
4/16/2021	$185.00	$30.850	Put	0	0	0	0 (+0)	0.894827 (+0.314408)	-0.918925	0
4/16/2021	$180.00	$25.550	Put	0	0	0	0 (+0)	0.686832 (-0.031101)	-0.93903	0
4/16/2021	$175.00	$20.250	Put	0	0	0	0 (+0)	0.439452 (-0.089039)	-0.977225	0
4/16/2021	$170.00	$15.700	Put	0	0	0	0 (+0)	0.517183 (+0.002706)	-0.898287	0
4/16/2021	$165.00	$10.450	Put	0	0	0	0 (+0)	0.332656 (-0.069554)	-0.91438	0
4/16/2021	$160.00	$5.300	Put	0	0	0	0 (+0)	0.168805 (-0.172591)	-0.92047	0
4/16/2021	$159.00	$4.500	Put	0	0	0	0 (+0)	0.188392 (-0.000836)	-0.844104	0
4/16/2021	$158.00	$3.350	Put	0	0	0	0 (+0)	0.130197 (-0.047917)	-0.870706	0
4/16/2021	$157.00	$2.525	Put	0	0	0	0 (+0)	0.130614 (-0.010301)	-0.778561	0
4/16/2021	$156.00	$1.750	Put	0	0	0	2 (+0)	0.123776 (-0.010443)	-0.666966	0
4/16/2021	$155.00	$1.125	Put	0	0	0	0 (+0)	0.121 (-0.005938)	-0.522547	0
4/16/2021	$154.00	$0.675	Put	0	0	0	1 (+0)	0.12175 (-0.006678)	-0.370664	0
4/16/2021	$153.00	$0.400	Put	0	0	0	1 (+0)	0.126819 (-0.005162)	-0.244796	0
4/16/2021	$152.00	$0.250	Put	0	0	0	45 (+0)	0.135527 (-0.002504)	-0.159946	0
4/16/2021	$151.00	$0.150	Put	3	0	3	6 (+0)	0.142831 (-0.008987)	-0.100538	2
4/16/2021	$150.00	$0.100	Put	11	0	11	35 (+0)	0.15676 (-0.008854)	-0.066746	2
4/16/2021	$149.00	$0.100	Put	11	1	0	56 (+0)	0.180642 (+0.014134)	-0.059013	2
4/16/2021	$148.00	$0.050	Put	10	0	0	62 (+0)	0.18102 (-0.004734)	-0.032464	1
4/16/2021	$147.00	$0.100	Put	0	0	0	83 (+0)	0.227687 (+0.019014)	-0.04751	0
4/16/2021	$146.00	$0.100	Put	0	0	0	16 (+0)	0.252346 (+0.021327)	-0.043919	0
4/16/2021	$145.00	$0.050	Put	0	0	0	55 (+0)	0.245522 (+0.029252)	-0.024443	0
4/16/2021	$144.00	$0.100	Put	0	0	0	24 (+0)	0.300784 (+0.03539)	-0.037649	0
4/16/2021	$143.00	$0.075	Put	0	0	0	4 (+0)	0.311755 (+0.023709)	-0.028518	0
4/16/2021	$142.00	$0.075	Put	0	0	0	3 (+0)	0.332462 (+0.034988)	-0.026572	0
4/16/2021	$141.00	$0.075	Put	0	0	0	10 (+0)	0.355362 (+0.037153)	-0.025374	0
4/16/2021	$140.00	$0.075	Put	0	0	0	5 (+0)	0.376062 (+0.037847)	-0.023732	0
4/16/2021	$139.00	$0.075	Put	0	0	0	2 (+0)	0.398513 (+0.038868)	-0.022629	0
4/16/2021	$138.00	$0.075	Put	0	0	0	0 (+0)	0.419946 (+0.040345)	-0.021371	0
4/16/2021	$137.00	$0.075	Put	0	0	0	2 (+0)	0.443524 (+0.042489)	-0.020652	0
4/16/2021	$136.00	$0.075	Put	0	0	0	3 (+0)	0.465506 (+0.044525)	-0.019639	0
4/16/2021	$135.00	$0.075	Put	0	0	0	4 (+0)	0.487057 (+0.043809)	-0.018596	0
4/16/2021	$134.00	$0.075	Put	0	0	0	4 (+0)	0.509934 (+0.046471)	-0.017853	0
4/16/2021	$133.00	$0.075	Put	0	0	0	0 (+0)	0.534233 (+0.025888)	-0.017393	0
4/16/2021	$132.00	$0.075	Put	0	0	0	1 (+0)	0.55646 (+0.049218)	-0.01658	0
4/16/2021	$131.00	$0.075	Put	0	0	0	0 (+0)	0.579891 (+0.050785)	-0.015996	0
4/16/2021	$130.00	$0.025	Put	0	0	0	89 (+0)	0.523112 (+0.04574)	-0.006513	0
4/16/2021	$129.00	$0.075	Put	0	0	0	5 (+0)	0.627355 (+0.054022)	-0.014954	0
4/16/2021	$128.00	$0.075	Put	0	0	0	0 (+0)	0.650195 (+0.055664)	-0.014311	0
4/16/2021	$127.00	$0.075	Put	0	0	0	1 (+0)	0.675195 (+0.057226)	-0.01399	0
4/16/2021	$126.00	$0.075	Put	0	0	0	18 (+0)	0.698633 (+0.058789)	-0.013446	0
4/16/2021	$125.00	$0.075	Put	0	0	0	0 (+0)	0.723952 (+0.060732)	-0.013159	0
4/16/2021	$124.00	$0.075	Put	0	0	0	0 (+0)	0.747358 (+0.060577)	-0.012617	0
4/16/2021	$123.00	$0.075	Put	0	0	0	0 (+0)	0.772358 (+0.063702)	-0.012279	0
4/16/2021	$122.00	$0.075	Put	0	0	0	0 (+0)	0.798138 (+0.065416)	-0.012027	0
4/16/2021	$121.00	$0.075	Put	0	0	0	0 (+0)	0.822215 (+0.066251)	-0.011567	0
4/16/2021	$120.00	$0.075	Put	0	0	0	0 (+0)	0.847215 (+0.067814)	-0.011211	0
4/16/2021	$119.00	$0.075	Put	0	0	0	0 (+0)	0.873467 (+0.069318)	-0.010986	0
4/16/2021	$118.00	$0.075	Put	0	0	0	0 (+0)	0.900029 (+0.072443)	-0.01078	0
4/16/2021	$117.00	$0.075	Put	0	0	0	0 (+0)	0.925029 (+0.072443)	-0.010402	0
4/16/2021	$116.00	$0.050	Put	0	0	0	0 (+0)	0.890654 (+0.013068)	-0.007422	0
4/16/2021	$115.00	$0.050	Put	0	0	0	0 (+0)	0.914092 (+0.013232)	-0.007231	0
4/16/2021	$110.00	$0.075	Put	0	0	0	0 (+0)	1.09697 (+0.081663)	-0.008809	0
4/16/2021	$105.00	$0.075	Put	0	0	0	0 (+0)	1.225 (+0.14766)	-0.007894	0
4/16/2021	$100.00	$0.075	Put	0	0	0	0 (+0)	1.36121 (+0.097286)	-0.007169	0
4/16/2021	$95.00	$0.050	Put	0	0	0	2 (+0)	1.43281 (+0.103902)	-0.004625	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/10/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

iShares Russell 1000 Value ETF Options Chain and Prices

Adding

Adding

Adding iShares Russell 1000 Value ETF

Options Chain

iShares Russell 1000 Value ETF (NYSEARCA:IWD) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources