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

IWF
iShares Russell 1000 Growth ETF
stock NYSE ETF

At Close
Jul 2, 2026 3:59:58 PM EDT
121.15USD-1.520%(-1.87)3,864,950
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:03:30 AM EDT
123.52USD+0.403%(+0.50)152
After-hours
Jul 2, 2026 4:48:30 PM EDT
121.55USD+0.330%(+0.40)268,485
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 17, 2026Aug 21, 2026Nov 20, 2026Dec 18, 2026Feb 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,8372,048291212


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

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

Puts
Calls

IWF Dec 18, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


IWF Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690.00 C00%0IWF261218C00690000
685.00 C00%0IWF261218C00685000
680.00 C00%0IWF261218C00680000
675.00 C00%0IWF261218C00675000
670.00 C00%0IWF261218C00670000
665.00 C00%0IWF261218C00665000
660.00 C00%0IWF261218C00660000
655.00 C00%0IWF261218C00655000
650.00 C00%0IWF261218C00650000
645.00 C00%0IWF261218C00645000
640.00 C00%0IWF261218C00640000
635.00 C00%0IWF261218C00635000
630.00 C00%0IWF261218C00630000
625.00 C00%0IWF261218C00625000
620.00 C00%0IWF261218C00620000
615.00 C00%0IWF261218C00615000
610.00 C00%0IWF261218C00610000
605.00 C3.300%1101-05IWF261218C00605000
600.00 C00%0IWF261218C00600000
595.00 C00%0IWF261218C00595000
590.00 C00%0IWF261218C00590000
585.00 C00%0IWF261218C00585000
580.00 C1.990%1103-11IWF261218C00580000
575.00 C00%0IWF261218C00575000
570.00 C00%0IWF261218C00570000
565.00 C00%0IWF261218C00565000
560.00 C00%0IWF261218C00560000
555.00 C5.000%2202-26IWF261218C00555000
550.00 C4.45-65.50%51003-04IWF261218C00550000
545.00 C00%0IWF261218C00545000
540.00 C00%0IWF261218C00540000
535.00 C00%0IWF261218C00535000
530.00 C10.90-28.52%1104-16IWF261218C00530000
525.00 C15.10+51.00%21202-11IWF261218C00525000
520.00 C15.90+398.43%51604-22IWF261218C00520000
515.00 C19.85-43.93%52704-22IWF261218C00515000
510.00 C22.03+37.69%5704-22IWF261218C00510000
505.00 C21.50+180.31%71204-17IWF261218C00505000
500.00 C23.60+277.60%106304-17IWF261218C00500000
495.00 C26.100%5504-17IWF261218C00495000
490.00 C30.79+113.08%51804-17IWF261218C00490000
485.00 C19.48-25.08%3603-13IWF261218C00485000
480.00 C37.57+2.93%12204-27IWF261218C00480000
475.00 C28.91-2.76%1303-11IWF261218C00475000
470.00 C21.85-20.69%41303-25IWF261218C00470000
465.00 C34.32-4.13%2202-26IWF261218C00465000
460.00 C46.99+119.58%346504-20IWF261218C00460000
455.00 C41.25-0.12%2302-20IWF261218C00455000
450.00 C57.80+4.65%1404-24IWF261218C00450000
445.00 C33.80-29.67%4603-25IWF261218C00445000
440.00 C40.93+34.20%45604-08IWF261218C00440000
435.00 C52.700%2102-26IWF261218C00435000
430.00 C61.05-24.63%11802-06IWF261218C00430000
425.00 C00%0IWF261218C00425000
420.00 C79.60-1.39%2704-24IWF261218C00420000
415.00 C46.78-38.93%2204-07IWF261218C00415000
410.00 C71.45-21.05%71402-12IWF261218C00410000
405.00 C00%0IWF261218C00405000
400.00 C90.00+18.70%11604-23IWF261218C00400000
395.00 C00%0IWF261218C00395000
390.00 C104.74+1.39%3401-28IWF261218C00390000
385.00 C00%0IWF261218C00385000
380.00 C76.50+5.52%11204-01IWF261218C00380000
375.00 C00%0IWF261218C00375000
370.00 C00%0IWF261218C00370000
365.00 C128.54-4.36%1201-09IWF261218C00365000
360.00 C89.00+17.55%21204-07IWF261218C00360000
355.00 C00%0IWF261218C00355000
350.00 C129.000%101001-20IWF261218C00350000
345.00 C00%0IWF261218C00345000
340.00 C00%0IWF261218C00340000
335.00 C158.530%3312-23IWF261218C00335000
330.00 C163.13+12.35%3312-23IWF261218C00330000
325.00 C00%0IWF261218C00325000
320.00 C00%0IWF261218C00320000
315.00 C00%0IWF261218C00315000
310.00 C00%0IWF261218C00310000
305.00 C178.40+13.60%1504-28IWF261218C00305000
300.00 C160.730%2202-27IWF261218C00300000
295.00 C00%0IWF261218C00295000
290.00 C00%0IWF261218C00290000
285.00 C00%0IWF261218C00285000
280.00 C00%0IWF261218C00280000
275.00 C00%0IWF261218C00275000
270.00 C00%0IWF261218C00270000
265.00 C00%0IWF261218C00265000
260.00 C00%0IWF261218C00260000
255.00 C00%0IWF261218C00255000
250.00 C231.930%1101-02IWF261218C00250000
245.00 C00%0IWF261218C00245000
240.00 C00%0IWF261218C00240000
235.00 C00%0IWF261218C00235000
230.00 C00%0IWF261218C00230000
225.00 C00%0IWF261218C00225000
175.00 C00%0IWF261218C00175000
172.50 C0.10-16.67%1206-26IWF261218C00172500
171.25 C00%0IWF261218C00171250
170.00 C00%0IWF261218C00170000
168.75 C00%0IWF261218C00168750
167.50 C00%0IWF261218C00167500
166.25 C00%0IWF261218C00166250
165.00 C00%0IWF261218C00165000
163.75 C00%0IWF261218C00163750
162.50 C00%0IWF261218C00162500
161.25 C00%0IWF261218C00161250
160.00 C00%0IWF261218C00160000
158.75 C00%0IWF261218C00158750
157.50 C00%0IWF261218C00157500
156.25 C00%0IWF261218C00156250
155.00 C00%0IWF261218C00155000
153.75 C00%0IWF261218C00153750
152.50 C00%0IWF261218C00152500
151.25 C0.95-42.42%1406-18IWF261218C00151250
150.00 C1.37+52.22%707506-23IWF261218C00150000
148.75 C00%0IWF261218C00148750
147.50 C00%0IWF261218C00147500
146.25 C00%0IWF261218C00146250
145.00 C1.750%6605-07IWF261218C00145000
143.75 C2.100%8805-11IWF261218C00143750
142.50 C00%0IWF261218C00142500
141.25 C2.470%121205-07IWF261218C00141250
140.00 C2.88-12.73%17806-08IWF261218C00140000
138.75 C00%0IWF261218C00138750
137.50 C4.160%226205-22IWF261218C00137500
136.25 C5.62+14.69%3605-29IWF261218C00136250
135.00 C3.48-33.59%1907-01IWF261218C00135000
133.75 C3.600%202005-26IWF261218C00133750
132.50 C6.030%202405-26IWF261218C00132500
131.25 C5.99+76.18%687105-11IWF261218C00131250
130.00 C6.79-21.59%4019006-05IWF261218C00130000
128.75 C9.38+2.51%810806-01IWF261218C00128750
127.50 C9.90+21.77%83605-29IWF261218C00127500
126.25 C9.32-6.99%26006-05IWF261218C00126250
125.00 C9.24-2.74%127306-15IWF261218C00125000
123.75 C00%0IWF261218C00123750
122.50 C6.87-18.51%810906-25IWF261218C00122500
121.25 C7.800%82806-25IWF261218C00121250
120.00 C00%0IWF261218C00120000
118.75 C00%0IWF261218C00118750
117.50 C13.50-20.59%23506-08IWF261218C00117500
116.25 C00%0IWF261218C00116250
115.00 C13.84-3.22%201,24106-30IWF261218C00115000
113.75 C00%0IWF261218C00113750
112.50 C00%0IWF261218C00112500
111.25 C00%0IWF261218C00111250
110.00 C18.07-2.32%22424506-18IWF261218C00110000
108.75 C00%0IWF261218C00108750
107.50 C22.90+8.94%208005-14IWF261218C00107500
106.25 C00%0IWF261218C00106250
105.00 C25.35+12.87%103805-14IWF261218C00105000
103.75 C00%0IWF261218C00103750
102.50 C00%0IWF261218C00102500
101.25 C23.35-5.27%1306-23IWF261218C00101250
100.00 C22.00-19.88%108506-25IWF261218C00100000
98.75 C00%0IWF261218C00098750
97.50 C27.40-11.90%11406-09IWF261218C00097500
96.25 C00%0IWF261218C00096250
95.00 C00%0IWF261218C00095000
93.75 C00%0IWF261218C00093750
92.50 C00%0IWF261218C00092500
91.25 C00%0IWF261218C00091250
90.00 C00%0IWF261218C00090000
88.75 C38.470%8805-15IWF261218C00088750
87.50 C00%0IWF261218C00087500
86.25 C00%0IWF261218C00086250
85.00 C00%0IWF261218C00085000
83.75 C38.580%12006-24IWF261218C00083750
82.50 C00%0IWF261218C00082500
81.25 C00%0IWF261218C00081250
80.00 C41.000%242404-29IWF261218C00080000
78.75 C00%0IWF261218C00078750
77.50 C00%0IWF261218C00077500
76.25 C00%0IWF261218C00076250
75.00 C54.760%566406-01IWF261218C00075000
73.75 C00%0IWF261218C00073750
72.50 C00%0IWF261218C00072500
71.25 C00%0IWF261218C00071250
70.00 C00%0IWF261218C00070000
68.75 C00%0IWF261218C00068750
67.50 C00%0IWF261218C00067500
66.25 C00%0IWF261218C00066250
65.00 C00%0IWF261218C00065000
63.75 C00%0IWF261218C00063750
62.50 C00%0IWF261218C00062500
61.25 C00%0IWF261218C00061250
60.00 C00%0IWF261218C00060000
58.75 C00%0IWF261218C00058750
57.50 C00%0IWF261218C00057500
56.25 C00%0IWF261218C00056250
Puts
StrikePriceChangeVolOILastContract Name
690.00 P214.820%3004-23IWF261218P00690000
685.00 P00%0IWF261218P00685000
680.00 P00%0IWF261218P00680000
675.00 P00%0IWF261218P00675000
670.00 P00%0IWF261218P00670000
665.00 P00%0IWF261218P00665000
660.00 P00%0IWF261218P00660000
655.00 P00%0IWF261218P00655000
650.00 P00%0IWF261218P00650000
645.00 P00%0IWF261218P00645000
640.00 P00%0IWF261218P00640000
635.00 P00%0IWF261218P00635000
630.00 P00%0IWF261218P00630000
625.00 P00%0IWF261218P00625000
620.00 P00%0IWF261218P00620000
615.00 P00%0IWF261218P00615000
610.00 P00%0IWF261218P00610000
605.00 P00%0IWF261218P00605000
600.00 P00%0IWF261218P00600000
595.00 P00%0IWF261218P00595000
590.00 P00%0IWF261218P00590000
585.00 P00%0IWF261218P00585000
580.00 P00%0IWF261218P00580000
575.00 P00%0IWF261218P00575000
570.00 P00%0IWF261218P00570000
565.00 P88.61-1.43%3304-24IWF261218P00565000
560.00 P00%0IWF261218P00560000
555.00 P00%0IWF261218P00555000
550.00 P00%0IWF261218P00550000
545.00 P00%0IWF261218P00545000
540.00 P00%0IWF261218P00540000
535.00 P00%0IWF261218P00535000
530.00 P00%0IWF261218P00530000
525.00 P111.00+71.56%2203-27IWF261218P00525000
520.00 P00%0IWF261218P00520000
515.00 P87.800%1103-31IWF261218P00515000
510.00 P50.550%7312-05IWF261218P00510000
505.00 P61.100%2004-10IWF261218P00505000
500.00 P00%0IWF261218P00500000
495.00 P00%0IWF261218P00495000
490.00 P00%0IWF261218P00490000
485.00 P55.500%2103-23IWF261218P00485000
480.00 P29.20-9.74%1104-22IWF261218P00480000
475.00 P34.360%3112-05IWF261218P00475000
470.00 P27.90-3.79%2604-24IWF261218P00470000
465.00 P25.200%1104-22IWF261218P00465000
460.00 P23.45-31.53%1604-22IWF261218P00460000
455.00 P29.15+10.88%1101-29IWF261218P00455000
450.00 P22.30-42.97%41404-23IWF261218P00450000
445.00 P32.78+23.00%1503-12IWF261218P00445000
440.00 P18.50-5.13%1704-24IWF261218P00440000
435.00 P32.990%3303-19IWF261218P00435000
430.00 P24.40-9.66%2603-05IWF261218P00430000
425.00 P00%0IWF261218P00425000
420.00 P14.30-5.30%11204-24IWF261218P00420000
415.00 P00%0IWF261218P00415000
410.00 P18.00-12.20%2202-09IWF261218P00410000
405.00 P00%0IWF261218P00405000
400.00 P21.88-6.34%1246404-07IWF261218P00400000
395.00 P20.20-19.49%222204-07IWF261218P00395000
390.00 P19.10-17.67%4704-07IWF261218P00390000
385.00 P10.00-21.20%4504-14IWF261218P00385000
380.00 P00%0IWF261218P00380000
375.00 P14.00+42.28%5603-25IWF261218P00375000
370.00 P11.00-17.91%1504-08IWF261218P00370000
365.00 P8.76-48.07%5504-10IWF261218P00365000
360.00 P15.400%303003-30IWF261218P00360000
355.00 P9.52-4.80%2102-24IWF261218P00355000
350.00 P9.90+16.47%1603-09IWF261218P00350000
345.00 P10.10-14.41%1304-01IWF261218P00345000
340.00 P11.00+44.74%2303-31IWF261218P00340000
335.00 P10.40+18.45%2303-31IWF261218P00335000
330.00 P6.58+2.81%1103-05IWF261218P00330000
325.00 P4.88-47.70%101004-10IWF261218P00325000
320.00 P8.200%2203-31IWF261218P00320000
315.00 P00%0IWF261218P00315000
310.00 P00%0IWF261218P00310000
305.00 P00%0IWF261218P00305000
300.00 P6.87+18.45%101003-30IWF261218P00300000
295.00 P00%0IWF261218P00295000
290.00 P00%0IWF261218P00290000
285.00 P00%0IWF261218P00285000
280.00 P4.890%101003-31IWF261218P00280000
275.00 P00%0IWF261218P00275000
270.00 P00%0IWF261218P00270000
265.00 P00%0IWF261218P00265000
260.00 P00%0IWF261218P00260000
255.00 P00%0IWF261218P00255000
250.00 P1.08+8.00%42204-23IWF261218P00250000
245.00 P00%0IWF261218P00245000
240.00 P00%0IWF261218P00240000
235.00 P00%0IWF261218P00235000
230.00 P00%0IWF261218P00230000
225.00 P00%0IWF261218P00225000
175.00 P00%0IWF261218P00175000
172.50 P00%0IWF261218P00172500
171.25 P00%0IWF261218P00171250
170.00 P00%0IWF261218P00170000
168.75 P00%0IWF261218P00168750
167.50 P00%0IWF261218P00167500
166.25 P00%0IWF261218P00166250
165.00 P00%0IWF261218P00165000
163.75 P00%0IWF261218P00163750
162.50 P00%0IWF261218P00162500
161.25 P00%0IWF261218P00161250
160.00 P00%0IWF261218P00160000
158.75 P00%0IWF261218P00158750
157.50 P00%0IWF261218P00157500
156.25 P00%0IWF261218P00156250
155.00 P00%0IWF261218P00155000
153.75 P00%0IWF261218P00153750
152.50 P00%0IWF261218P00152500
151.25 P00%0IWF261218P00151250
150.00 P00%0IWF261218P00150000
148.75 P00%0IWF261218P00148750
147.50 P00%0IWF261218P00147500
146.25 P00%0IWF261218P00146250
145.00 P00%0IWF261218P00145000
143.75 P00%0IWF261218P00143750
142.50 P00%0IWF261218P00142500
141.25 P00%0IWF261218P00141250
140.00 P00%0IWF261218P00140000
138.75 P00%0IWF261218P00138750
137.50 P00%0IWF261218P00137500
136.25 P00%0IWF261218P00136250
135.00 P00%0IWF261218P00135000
133.75 P00%0IWF261218P00133750
132.50 P00%0IWF261218P00132500
131.25 P00%0IWF261218P00131250
130.00 P00%0IWF261218P00130000
128.75 P00%0IWF261218P00128750
127.50 P00%0IWF261218P00127500
126.25 P00%0IWF261218P00126250
125.00 P00%0IWF261218P00125000
123.75 P5.690%1106-01IWF261218P00123750
122.50 P00%0IWF261218P00122500
121.25 P00%0IWF261218P00121250
120.00 P6.51-17.39%104906-29IWF261218P00120000
118.75 P00%0IWF261218P00118750
117.50 P6.950%22404-29IWF261218P00117500
116.25 P00%0IWF261218P00116250
115.00 P4.250%73107-01IWF261218P00115000
113.75 P6.40+24.27%1106-30IWF261218P00113750
112.50 P00%0IWF261218P00112500
111.25 P00%0IWF261218P00111250
110.00 P3.30-21.43%12506-15IWF261218P00110000
108.75 P00%0IWF261218P00108750
107.50 P00%0IWF261218P00107500
106.25 P00%0IWF261218P00106250
105.00 P00%0IWF261218P00105000
103.75 P3.300%1104-29IWF261218P00103750
102.50 P00%0IWF261218P00102500
101.25 P00%0IWF261218P00101250
100.00 P00%0IWF261218P00100000
98.75 P00%0IWF261218P00098750
97.50 P00%0IWF261218P00097500
96.25 P00%0IWF261218P00096250
95.00 P00%0IWF261218P00095000
93.75 P00%0IWF261218P00093750
92.50 P1.40-23.08%252505-01IWF261218P00092500
91.25 P00%0IWF261218P00091250
90.00 P00%0IWF261218P00090000
88.75 P00%0IWF261218P00088750
87.50 P0.930%42005-01IWF261218P00087500
86.25 P0.850%81205-01IWF261218P00086250
85.00 P0.830%81205-01IWF261218P00085000
83.75 P0.780%81205-01IWF261218P00083750
82.50 P00%0IWF261218P00082500
81.25 P00%0IWF261218P00081250
80.00 P00%0IWF261218P00080000
78.75 P00%0IWF261218P00078750
77.50 P00%0IWF261218P00077500
76.25 P00%0IWF261218P00076250
75.00 P00%0IWF261218P00075000
73.75 P00%0IWF261218P00073750
72.50 P00%0IWF261218P00072500
71.25 P00%0IWF261218P00071250
70.00 P00%0IWF261218P00070000
68.75 P00%0IWF261218P00068750
67.50 P00%0IWF261218P00067500
66.25 P00%0IWF261218P00066250
65.00 P00%0IWF261218P00065000
63.75 P00%0IWF261218P00063750
62.50 P00%0IWF261218P00062500
61.25 P00%0IWF261218P00061250
60.00 P00%0IWF261218P00060000
58.75 P00%0IWF261218P00058750
57.50 P00%0IWF261218P00057500
56.25 P00%0IWF261218P00056250


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