EEM · iShares MSCI Emerging Markets ETF ETF

Alerts for EEM

$68.70 +1.23 (+1.82%) At close · Sep 4

Options Chain

Underlying $68.70 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 9, 2026 · 4 days to expiry · 62 contracts · mixed daily-bar sessions · Aug 25, 2026–Sep 4, 2026; 23 unknown

Put / call OI

1.01

Balanced positioning

Open interest

401

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$68.00

$0.70 below spot

ATM implied vol

15.8%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 9 4d Sep 11 6d Sep 14 9d Sep 16 11d Sep 18 13d Sep 21 16d Sep 23 18d Sep 25 20d Sep 30 25d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Dec 18 104d Dec 31 117d Jan 15 132d Mar 19 195d Mar 31 207d Jun 17 285d Jun 30 298d Sep 17 377d Dec 17 468d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	18	—	—	$15.35	$17.75	$16.41		—	$0.00	$0.13	—	—	—	—
Call · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $16.41 Breakeven $68.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	18	—	—	$14.35	$16.75	$15.47		—	$0.00	$0.07	—	—	—	—
Call · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.733 UTC Last $15.47 Breakeven $68.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	18	—	—	$13.35	$15.70	$14.25		—	$0.00	$0.07	—	—	—	—
Call · $54 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.838 UTC Last $14.25 Breakeven $68.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	18	—	—	$12.35	$14.75	$13.31		—	$0.00	$0.07	—	—	—	—
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.874 UTC Last $13.31 Breakeven $68.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	17	—	—	$11.35	$13.75	$12.45		—	$0.00	$0.07	—	—	—	—
Call · $56 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $12.45 Breakeven $68.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	17	—	—	$10.55	$12.75	$11.51		$0.01	$0.00	$0.07	—	—	2	11
Call · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $11.51 Breakeven $68.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.01 Breakeven $56.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	18	88.5%	0.97	$9.85	$11.75	$10.37		$0.04	$0.00	$0.07	—	—	4	2
Call · $58 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.515 UTC Last $10.37 Breakeven $68.37 Implied vol 88.5% Delta 0.97 ≈97% ITM Gamma 0.011 Theta -0.06 Vega 0.005 Open interest — OI effective date — Model this call Put · $58 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.532 UTC Last $0.04 Breakeven $57.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	20	95.7%	0.942	$9.40	$10.40	$9.98		$0.04	$0.00	$0.07	—	—	6	1
Call · $59 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.515 UTC Last $9.98 Breakeven $68.98 Implied vol 95.7% Delta 0.942 ≈94% ITM Gamma 0.017 Theta -0.105 Vega 0.008 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.04 Breakeven $58.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	17	89.9%	0.932	$8.45	$9.40	$9.00		$0.05	$0.00	$0.07	—	—	2	2
Call · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.515 UTC Last $9.00 Breakeven $69.00 Implied vol 89.9% Delta 0.932 ≈93% ITM Gamma 0.02 Theta -0.112 Vega 0.01 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.567 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	15	37.4%	0.999	$7.50	$7.95	$7.60		$0.04	$0.00	$0.07	—	—	5	2
Call · $61 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $7.60 Breakeven $68.60 Implied vol 37.4% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.007 Vega 0 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $0.04 Breakeven $60.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	48.3%	0.98	$6.50	$7.00	—		$0.10	$0.00	$0.07	—	—	2	1
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 48.3% Delta 0.98 ≈98% ITM Gamma 0.014 Theta -0.027 Vega 0.003 Open interest — OI effective date — Model this call Put · $62 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.515 UTC Last $0.10 Breakeven $61.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	41.8%	0.978	$5.50	$6.00	—		$0.07	$0.00	$0.07	—	—	3	2
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.722 UTC Last — Breakeven — Implied vol 41.8% Delta 0.978 ≈98% ITM Gamma 0.018 Theta -0.026 Vega 0.004 Open interest — OI effective date — Model this call Put · $63 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $0.07 Breakeven $62.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	2	35.2%	0.975	$4.55	$4.95	$2.85		$0.08	$0.00	$0.07	—	—	2	3
Call · $64 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $2.85 Breakeven $66.85 Implied vol 35.2% Delta 0.975 ≈97% ITM Gamma 0.023 Theta -0.025 Vega 0.004 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.08 Breakeven $63.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
91	1	—	—	$3.55	$3.85	$3.20		$0.03	$0.01	$0.09	-0.05	32.8%	1	11
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.765 UTC Last $3.20 Breakeven $68.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.03 Breakeven $64.97 Implied vol 32.8% Delta -0.05 ≈5% ITM Gamma 0.044 Theta -0.03 Vega 0.007 Open interest 11 OI effective date Sep 3, 2026 Model this put
5	8	—	—	$2.57	$2.83	$2.65		$0.05	$0.01	$0.06	-0.049	23.6%	3	7
Call · $66 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.770 UTC Last $2.65 Breakeven $68.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.575 UTC Last $0.05 Breakeven $65.95 Implied vol 23.6% Delta -0.049 ≈5% ITM Gamma 0.06 Theta -0.021 Vega 0.007 Open interest 7 OI effective date Sep 3, 2026 Model this put
29	4	13.5%	0.965	$1.61	$1.87	$1.38		$0.09	$0.05	$0.15	-0.128	21.6%	5	7
Call · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.856 UTC Last $1.38 Breakeven $68.38 Implied vol 13.5% Delta 0.965 ≈97% ITM Gamma 0.08 Theta -0.016 Vega 0.006 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $0.09 Breakeven $66.91 Implied vol 21.6% Delta -0.128 ≈13% ITM Gamma 0.135 Theta -0.04 Vega 0.015 Open interest 7 OI effective date Sep 3, 2026 Model this put
64	8k	14.5%	0.761	$0.76	$0.99	$0.82		$0.25	$0.12	$0.29	-0.272	17%	42	152
Call · $68 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $0.82 Breakeven $68.82 Implied vol 14.5% Delta 0.761 ≈76% ITM Gamma 0.298 Theta -0.046 Vega 0.022 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.497 UTC Last $0.25 Breakeven $67.75 Implied vol 17% Delta -0.272 ≈27% ITM Gamma 0.272 Theta -0.049 Vega 0.024 Open interest 152 OI effective date Sep 3, 2026 Model this put
Underlying $68.70
7	14	14.7%	0.401	$0.20	$0.40	$0.23		—	$0.53	$0.74	-0.585	16.9%	—	—
Call · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $0.23 Breakeven $69.23 Implied vol 14.7% Delta 0.401 ≈40% ITM Gamma 0.366 Theta -0.054 Vega 0.028 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.613 UTC Last — Breakeven — Implied vol 16.9% Delta -0.585 ≈58% ITM Gamma 0.32 Theta -0.055 Vega 0.028 Open interest — OI effective date — Model this put
2	2	15.7%	0.133	$0.03	$0.12	$0.05		$1.54	$1.26	$1.54	-0.823	18.7%	2	—
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.708 UTC Last $0.05 Breakeven $70.05 Implied vol 15.7% Delta 0.133 ≈13% ITM Gamma 0.191 Theta -0.031 Vega 0.016 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.856 UTC Last $1.54 Breakeven $68.46 Implied vol 18.7% Delta -0.823 ≈82% ITM Gamma 0.193 Theta -0.038 Vega 0.019 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.07	$0.07		—	$2.20	$2.48	-0.91	23%	—	—
Call · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.585 UTC Last $0.07 Breakeven $71.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.515 UTC Last — Breakeven — Implied vol 23% Delta -0.91 ≈91% ITM Gamma 0.098 Theta -0.027 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		—	$3.15	$3.50	-0.939	28.5%	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.829 UTC Last — Breakeven — Implied vol 28.5% Delta -0.939 ≈94% ITM Gamma 0.059 Theta -0.024 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		—	$2.90	$6.05	-0.878	48.3%	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.594 UTC Last — Breakeven — Implied vol 48.3% Delta -0.878 ≈88% ITM Gamma 0.058 Theta -0.081 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		—	$3.90	$7.40	-0.845	67.2%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.782 UTC Last — Breakeven — Implied vol 67.2% Delta -0.845 ≈84% ITM Gamma 0.049 Theta -0.138 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		$8.07	$5.70	$7.85	-0.834	82.5%	2	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.748 UTC Last $8.07 Breakeven $66.93 Implied vol 82.5% Delta -0.834 ≈83% ITM Gamma 0.042 Theta -0.179 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		$9.10	$6.10	$8.85	-0.91	69.9%	2	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $9.10 Breakeven $66.90 Implied vol 69.9% Delta -0.91 ≈91% ITM Gamma 0.032 Theta -0.096 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		$10.11	$6.95	$10.40	-0.872	91.8%	2	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.748 UTC Last $10.11 Breakeven $66.89 Implied vol 91.8% Delta -0.872 ≈87% ITM Gamma 0.032 Theta -0.166 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		$11.07	$7.90	$11.40	-0.884	97.2%	2	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.748 UTC Last $11.07 Breakeven $66.93 Implied vol 97.2% Delta -0.884 ≈88% ITM Gamma 0.028 Theta -0.164 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		$12.07	$9.10	$12.40	-0.873	111%	4	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.772 UTC Last $12.07 Breakeven $66.93 Implied vol 111% Delta -0.873 ≈87% ITM Gamma 0.026 Theta -0.201 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		$12.00	$10.85	$13.20	-0.842	135.1%	4	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.838 UTC Last $12.00 Breakeven $68.00 Implied vol 135.1% Delta -0.842 ≈84% ITM Gamma 0.025 Theta -0.286 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		$12.99	$11.75	$14.20	—	—	4	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.839 UTC Last $12.99 Breakeven $68.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		$15.12	$12.65	$14.85	—	—	2	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.878 UTC Last $15.12 Breakeven $66.88 Implied vol — Delta — Gamma — Theta — Vega — 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 25, 2026–Sep 4, 2026; 23 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 25 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.