IWD · iShares Russell 1000 Value ETF ETF

Alerts for IWD

$257.63 -1.75 (-0.67%) At close · Sep 4

Options Chain

Underlying $257.63 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 58 contracts · mixed daily-bar sessions · Aug 19, 2026–Sep 3, 2026; 46 unknown

Put / call OI

0.08

Call-heavy positioning

Open interest

1,709

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$255.00

$2.63 below spot

ATM implied vol

11%

market's expected move

Open interest by strike · near the money

Calls Puts

195

196

197

198

199

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

315

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Jan 15 132d Feb 19 167d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	71.8%	0.984	$61.60	$64.60	—		—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.882 UTC Last — Breakeven — Implied vol 71.8% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.074 Vega 0.02 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 14:01:51.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	70.6%	0.983	$60.60	$63.60	—		—	$0.00	$0.80	—	—	—	—
Call · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.877 UTC Last — Breakeven — Implied vol 70.6% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.074 Vega 0.02 Open interest — OI effective date — Model this call Put · $196 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.4%	0.983	$59.60	$62.60	—		—	$0.00	$0.80	—	—	—	—
Call · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.835 UTC Last — Breakeven — Implied vol 69.4% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.074 Vega 0.02 Open interest — OI effective date — Model this call Put · $197 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	68.2%	0.983	$58.60	$61.60	—		—	$0.00	$2.15	—	—	—	—
Call · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.799 UTC Last — Breakeven — Implied vol 68.2% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.073 Vega 0.021 Open interest — OI effective date — Model this call Put · $198 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	67%	0.983	$57.60	$60.60	—		—	$0.00	$0.80	—	—	—	—
Call · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.781 UTC Last — Breakeven — Implied vol 67% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.073 Vega 0.021 Open interest — OI effective date — Model this call Put · $199 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	65.9%	0.983	$56.60	$59.60	—		—	$0.00	$2.15	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.774 UTC Last — Breakeven — Implied vol 65.9% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.073 Vega 0.021 Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.1%	0.978	$51.60	$54.70	—		—	$0.00	$0.80	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.622 UTC Last — Breakeven — Implied vol 62.1% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.08 Vega 0.025 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	56.3%	0.977	$46.60	$49.70	—		—	$0.00	$0.90	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.478 UTC Last — Breakeven — Implied vol 56.3% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.078 Vega 0.027 Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50.5%	0.975	$41.60	$44.70	—		—	$0.00	$0.90	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.375 UTC Last — Breakeven — Implied vol 50.5% Delta 0.975 ≈97% ITM Gamma 0.002 Theta -0.076 Vega 0.029 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.9%	0.973	$36.60	$39.70	—		—	$0.00	$0.90	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.273 UTC Last — Breakeven — Implied vol 44.9% Delta 0.973 ≈97% ITM Gamma 0.003 Theta -0.074 Vega 0.031 Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.3%	0.97	$31.60	$34.70	—		—	$0.00	$0.90	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.164 UTC Last — Breakeven — Implied vol 39.3% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.072 Vega 0.033 Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.8%	0.967	$26.60	$29.70	—		—	$0.00	$0.90	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.064 UTC Last — Breakeven — Implied vol 33.8% Delta 0.967 ≈97% ITM Gamma 0.005 Theta -0.069 Vega 0.036 Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.846 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.3%	0.962	$21.60	$24.70	—		$0.86	$0.00	$0.75	—	—	1	2
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.942 UTC Last — Breakeven — Implied vol 28.3% Delta 0.962 ≈96% ITM Gamma 0.006 Theta -0.066 Vega 0.04 Open interest — OI effective date — Model this call Put · $235 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:31.773 UTC Last $0.86 Breakeven $234.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	7	22.8%	0.955	$16.60	$19.70	$20.06		$0.90	$0.00	$0.80	—	—	1	4
Call · $240 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:31.817 UTC Last $20.06 Breakeven $260.06 Implied vol 22.8% Delta 0.955 ≈96% ITM Gamma 0.009 Theta -0.063 Vega 0.046 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:31.697 UTC Last $0.90 Breakeven $239.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	17.3%	0.945	$11.60	$14.70	—		$0.54	$0.00	$2.15	—	—	1	13
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.723 UTC Last — Breakeven — Implied vol 17.3% Delta 0.945 ≈94% ITM Gamma 0.013 Theta -0.059 Vega 0.055 Open interest — OI effective date — Model this call Put · $245 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.668 UTC Last $0.54 Breakeven $244.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
11	11	14.1%	0.884	$6.90	$9.80	$8.80		$0.94	$0.00	$1.15	—	—	2	56
Call · $250 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:31.660 UTC Last $8.80 Breakeven $258.80 Implied vol 14.1% Delta 0.884 ≈88% ITM Gamma 0.029 Theta -0.074 Vega 0.095 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.584 UTC Last $0.94 Breakeven $249.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this put
1.4k	1.2k	10.3%	0.728	$2.30	$5.30	$4.90		$1.50	$0.00	$2.80	—	—	1	34
Call · $255 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.573 UTC Last $4.90 Breakeven $259.90 Implied vol 10.3% Delta 0.728 ≈73% ITM Gamma 0.067 Theta -0.082 Vega 0.161 Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $255 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.567 UTC Last $1.50 Breakeven $253.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
Underlying $257.63
108	1	—	—	$0.00	$2.70	$1.30		$4.38	$1.70	$4.90	-0.644	11%	10	13
Call · $260 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:01.431 UTC Last $1.30 Breakeven $261.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $260 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:14.031 UTC Last $4.38 Breakeven $255.62 Implied vol 11% Delta -0.644 ≈64% ITM Gamma 0.07 Theta -0.059 Vega 0.181 Open interest 13 OI effective date Sep 3, 2026 Model this put
20	2	—	—	$0.00	$1.15	$0.15		—	$6.10	$9.40	-0.819	15.4%	—	—
Call · $265 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:01.573 UTC Last $0.15 Breakeven $265.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.264 UTC Last — Breakeven — Implied vol 15.4% Delta -0.819 ≈82% ITM Gamma 0.035 Theta -0.054 Vega 0.128 Open interest — OI effective date — Model this put
33	1	—	—	$0.00	$1.00	$0.55		—	$11.00	$14.50	-0.862	21.8%	—	—
Call · $270 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.667 UTC Last $0.55 Breakeven $270.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.721 UTC Last — Breakeven — Implied vol 21.8% Delta -0.862 ≈86% ITM Gamma 0.021 Theta -0.066 Vega 0.107 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$16.00	$19.90	-0.868	29.7%	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.261 UTC Last — Breakeven — Implied vol 29.7% Delta -0.868 ≈87% ITM Gamma 0.015 Theta -0.095 Vega 0.104 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$20.90	$24.30	-0.913	31.3%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.433 UTC Last — Breakeven — Implied vol 31.3% Delta -0.913 ≈91% ITM Gamma 0.01 Theta -0.067 Vega 0.077 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$25.90	$29.70	-0.907	38.9%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.431 UTC Last — Breakeven — Implied vol 38.9% Delta -0.907 ≈91% ITM Gamma 0.009 Theta -0.095 Vega 0.081 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$31.00	$34.30	-0.926	41.8%	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.082 UTC Last — Breakeven — Implied vol 41.8% Delta -0.926 ≈93% ITM Gamma 0.007 Theta -0.083 Vega 0.069 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$35.90	$39.70	-0.921	48.7%	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.272 UTC Last — Breakeven — Implied vol 48.7% Delta -0.921 ≈92% ITM Gamma 0.006 Theta -0.106 Vega 0.072 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$41.00	$44.70	-0.923	54.1%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.431 UTC Last — Breakeven — Implied vol 54.1% Delta -0.923 ≈92% ITM Gamma 0.006 Theta -0.117 Vega 0.07 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$46.00	$49.70	-0.928	58.6%	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.524 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.431 UTC Last — Breakeven — Implied vol 58.6% Delta -0.928 ≈93% ITM Gamma 0.005 Theta -0.122 Vega 0.067 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$51.00	$54.70	-0.932	63%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.448 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.994 UTC Last — Breakeven — Implied vol 63% Delta -0.932 ≈93% ITM Gamma 0.004 Theta -0.126 Vega 0.064 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$56.00	$59.70	-0.935	67.2%	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.995 UTC Last — Breakeven — Implied vol 67.2% Delta -0.935 ≈93% ITM Gamma 0.004 Theta -0.13 Vega 0.062 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 19, 2026–Sep 3, 2026; 46 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.