Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IWB
iShares Russell 1000 ETF
stock NYSE ETF

At Close
Aug 28, 2026 3:59:57 PM EDT
421.05USD-0.313%(-1.32)347,523
409.94Bid   435.88Ask   25.94Spread
Pre-market
0.00USD-100.000%(-422.37)0
After-hours
Aug 28, 2026 4:10:30 PM EDT
421.15USD+0.024%(+0.10)1
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Feb 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1702810159


IWB Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

IWB Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IWB Dec 18, 2026 Exp. - Max Pain @ $345.00

Puts
Calls


IWB Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C00%0IWB261218C00510000
505 C00%0IWB261218C00505000
500 C00%0IWB261218C00500000
495 C00%0IWB261218C00495000
490 C1.10+4.76%1108-05IWB261218C00490000
485 C1.30+16.07%15106-08IWB261218C00485000
480 C1.60+113.33%2208-05IWB261218C00480000
475 C1.50-25.00%1108-10IWB261218C00475000
470 C1.750%1108-07IWB261218C00470000
465 C2.25+40.63%1107-10IWB261218C00465000
460 C2.75+41.03%1208-19IWB261218C00460000
455 C00%0IWB261218C00455000
450 C4.86-28.00%12208-19IWB261218C00450000
445 C1.30+18.18%353507-30IWB261218C00445000
440 C10.00+14.42%2014208-13IWB261218C00440000
435 C9.03-25.98%1208-20IWB261218C00435000
430 C12.59-15.22%11408-19IWB261218C00430000
425 C13.70-26.38%2708-19IWB261218C00425000
420 C21.55+58.11%1308-05IWB261218C00420000
415 C23.85+80.68%2608-04IWB261218C00415000
410 C16.50-19.51%1407-23IWB261218C00410000
405 C25.11+7.81%2705-13IWB261218C00405000
400 C33.00+24.25%103208-19IWB261218C00400000
395 C25.78+11.26%2805-01IWB261218C00395000
390 C26.44+2.80%2404-21IWB261218C00390000
385 C28.31+15.22%23804-17IWB261218C00385000
380 C43.90+47.56%1107-06IWB261218C00380000
375 C31.64+37.09%10610-08IWB261218C00375000
370 C34.50+33.20%8810-08IWB261218C00370000
365 C38.19+32.28%8510-08IWB261218C00365000
360 C41.30+2.61%6210-08IWB261218C00360000
355 C39.570%4209-17IWB261218C00355000
350 C43.060%2103-11IWB261218C00350000
345 C38.68-25.56%14604-07IWB261218C00345000
340 C00%0IWB261218C00340000
335 C69.00+14.96%1404-30IWB261218C00335000
330 C64.05+19.50%14410-08IWB261218C00330000
325 C59.42-11.77%1203-12IWB261218C00325000
320 C71.250%4210-08IWB261218C00320000
315 C80.30+3.81%1402-03IWB261218C00315000
310 C79.200%6310-08IWB261218C00310000
305 C83.24+15.24%8510-08IWB261218C00305000
300 C87.800%8410-08IWB261218C00300000
295 C91.910%10510-08IWB261218C00295000
290 C101.370%1101-26IWB261218C00290000
285 C00%0IWB261218C00285000
280 C00%0IWB261218C00280000
275 C00%0IWB261218C00275000
270 C00%0IWB261218C00270000
265 C00%0IWB261218C00265000
260 C00%0IWB261218C00260000
255 C00%0IWB261218C00255000
250 C00%0IWB261218C00250000
245 C00%0IWB261218C00245000
240 C175.40+54.67%1207-14IWB261218C00240000
235 C00%0IWB261218C00235000
230 C00%0IWB261218C00230000
225 C154.900%1111-10IWB261218C00225000
220 C00%0IWB261218C00220000
215 C00%0IWB261218C00215000
210 C00%0IWB261218C00210000
205 C147.800%1007-03IWB261218C00205000
200 C00%0IWB261218C00200000
195 C00%0IWB261218C00195000
190 C00%0IWB261218C00190000
185 C00%0IWB261218C00185000
180 C00%0IWB261218C00180000
Puts
StrikePriceChangeVolOILastContract Name
510 P00%0IWB261218P00510000
505 P00%0IWB261218P00505000
500 P00%0IWB261218P00500000
495 P00%0IWB261218P00495000
490 P00%0IWB261218P00490000
485 P00%0IWB261218P00485000
480 P00%0IWB261218P00480000
475 P00%0IWB261218P00475000
470 P00%0IWB261218P00470000
465 P00%0IWB261218P00465000
460 P00%0IWB261218P00460000
455 P00%0IWB261218P00455000
450 P00%0IWB261218P00450000
445 P00%0IWB261218P00445000
440 P00%0IWB261218P00440000
435 P00%0IWB261218P00435000
430 P00%0IWB261218P00430000
425 P00%0IWB261218P00425000
420 P00%0IWB261218P00420000
415 P00%0IWB261218P00415000
410 P21.30-14.80%3306-11IWB261218P00410000
405 P19.500%4206-09IWB261218P00405000
400 P36.570%2010-08IWB261218P00400000
395 P17.680%1105-12IWB261218P00395000
390 P5.90-48.25%1208-19IWB261218P00390000
385 P10.300%1006-17IWB261218P00385000
380 P4.80-56.36%1208-19IWB261218P00380000
375 P00%0IWB261218P00375000
370 P10.80+14.89%1306-09IWB261218P00370000
365 P6.49-30.96%101006-30IWB261218P00365000
360 P5.19-67.32%1807-10IWB261218P00360000
355 P00%0IWB261218P00355000
350 P2.60-65.33%1308-21IWB261218P00350000
345 P2.30-51.06%353607-30IWB261218P00345000
340 P2.200%1108-07IWB261218P00340000
335 P7.90-31.30%1104-22IWB261218P00335000
330 P12.500.00%6903-11IWB261218P00330000
325 P9.70-32.31%11702-18IWB261218P00325000
320 P13.000%242403-31IWB261218P00320000
315 P2.550%1107-09IWB261218P00315000
310 P7.700%1112-15IWB261218P00310000
305 P6.200%1112-29IWB261218P00305000
300 P1.95-11.36%1207-30IWB261218P00300000
295 P1.800.00%1207-30IWB261218P00295000
290 P2.35-28.79%1305-07IWB261218P00290000
285 P2.450%1105-06IWB261218P00285000
280 P00%0IWB261218P00280000
275 P2.05-44.59%1205-07IWB261218P00275000
270 P1.550%1106-29IWB261218P00270000
265 P6.300%1107-14IWB261218P00265000
260 P2.10-47.50%1104-24IWB261218P00260000
255 P00%0IWB261218P00255000
250 P1.300%1106-24IWB261218P00250000
245 P1.150%1106-24IWB261218P00245000
240 P0.95-75.00%2206-15IWB261218P00240000
235 P00%0IWB261218P00235000
230 P0.900%1107-27IWB261218P00230000
225 P2.80+1.82%1207-21IWB261218P00225000
220 P00%0IWB261218P00220000
215 P2.15-20.37%1209-22IWB261218P00215000
210 P2.050%1109-12IWB261218P00210000
205 P2.15-2.27%1308-15IWB261218P00205000
200 P1.95-2.50%3508-15IWB261218P00200000
195 P1.800%1108-15IWB261218P00195000
190 P00%0IWB261218P00190000
185 P1.25-24.24%1204-09IWB261218P00185000
180 P00%0IWB261218P00180000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC