EEMS · iShares MSCI Emerging Markets Small-Cap ETF ETF

Alerts for EEMS

$77.27 +0.86 (+1.12%) At close · Sep 4

Options Chain

Underlying $77.27 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 52 contracts · mixed daily-bar sessions · Jul 29, 2026–Aug 4, 2026; 45 unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

dated and unknown daily-bar sessions

ATM implied vol

13.3%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$11.90	$14.70	—		—	$0.00	$1.05	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.355 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.90	$13.70	—		—	$0.00	$1.05	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.90	$12.10	—		—	$0.00	$1.05	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.143 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.90	$11.10	—		—	$0.00	$1.05	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.034 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$10.10	—		$2.24	$0.00	$1.05	—	—	1	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:33.518 UTC Last $2.24 Breakeven $65.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.10	$9.10	—		$2.74	$0.00	$1.10	—	—	1	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:33.421 UTC Last $2.74 Breakeven $66.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$8.10	—		—	$0.00	$1.10	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.5%	0.975	$5.00	$7.80	—		—	$0.00	$1.10	—	—	—	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.872 UTC Last — Breakeven — Implied vol 23.5% Delta 0.975 ≈98% ITM Gamma 0.017 Theta -0.015 Vega 0.009 Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.1%	0.91	$4.20	$6.90	—		—	$0.00	$1.15	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.860 UTC Last — Breakeven — Implied vol 29.1% Delta 0.91 ≈91% ITM Gamma 0.038 Theta -0.033 Vega 0.024 Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.20	$5.20	$2.81		—	$0.00	$1.15	—	—	—	—
Call · $73 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:33.219 UTC Last $2.81 Breakeven $75.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$2.30	$4.30	$2.26		—	$0.00	$1.25	—	—	—	—
Call · $74 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:33.041 UTC Last $2.26 Breakeven $76.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.3%	0.929	$1.45	$3.40	—		—	$0.00	$1.40	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.933 UTC Last — Breakeven — Implied vol 11.3% Delta 0.929 ≈93% ITM Gamma 0.082 Theta -0.016 Vega 0.02 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.834 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	12.9%	0.773	$0.70	$2.55	$0.71		—	$0.00	$1.50	—	—	—	—
Call · $76 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.314 UTC Last $0.71 Breakeven $76.71 Implied vol 12.9% Delta 0.773 ≈77% ITM Gamma 0.16 Theta -0.028 Vega 0.044 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	13.3%	0.582	$0.05	$1.90	$0.57		—	$0.00	$1.90	—	—	—	—
Call · $77 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:31.560 UTC Last $0.57 Breakeven $77.57 Implied vol 13.3% Delta 0.582 ≈58% ITM Gamma 0.201 Theta -0.034 Vega 0.057 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $77.27
—	1	—	—	$0.00	$1.50	$1.35		—	$0.50	$2.45	-0.58	19.5%	—	—
Call · $78 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.725 UTC Last $1.35 Breakeven $79.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.564 UTC Last — Breakeven — Implied vol 19.5% Delta -0.58 ≈58% ITM Gamma 0.138 Theta -0.038 Vega 0.057 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$1.25	$3.30	-0.682	22.2%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.824 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 Unknown Quote as of 2026-09-04 19:59:32.907 UTC Last — Breakeven — Implied vol 22.2% Delta -0.682 ≈68% ITM Gamma 0.11 Theta -0.039 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$2.15	$4.20	-0.747	25.7%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.916 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 Unknown Quote as of 2026-09-04 19:59:33.024 UTC Last — Breakeven — Implied vol 25.7% Delta -0.747 ≈75% ITM Gamma 0.086 Theta -0.04 Vega 0.047 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$2.35	$5.20	-0.887	19.7%	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.003 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 Unknown Quote as of 2026-09-04 19:59:33.136 UTC Last — Breakeven — Implied vol 19.7% Delta -0.887 ≈89% ITM Gamma 0.067 Theta -0.014 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$3.40	$6.20	-0.892	24.4%	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.041 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 Unknown Quote as of 2026-09-04 19:59:33.312 UTC Last — Breakeven — Implied vol 24.4% Delta -0.892 ≈89% ITM Gamma 0.052 Theta -0.018 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$4.40	$7.20	-0.903	28.1%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.436 UTC Last — Breakeven — Implied vol 28.1% Delta -0.903 ≈90% ITM Gamma 0.042 Theta -0.02 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$5.40	$8.20	-0.911	31.6%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.611 UTC Last — Breakeven — Implied vol 31.6% Delta -0.911 ≈91% ITM Gamma 0.035 Theta -0.021 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$6.40	$9.20	-0.918	35%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.728 UTC Last — Breakeven — Implied vol 35% Delta -0.918 ≈92% ITM Gamma 0.03 Theta -0.022 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$7.40	$10.20	-0.923	38.2%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.840 UTC Last — Breakeven — Implied vol 38.2% Delta -0.923 ≈92% ITM Gamma 0.026 Theta -0.023 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$8.40	$11.20	-0.928	41.4%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.016 UTC Last — Breakeven — Implied vol 41.4% Delta -0.928 ≈93% ITM Gamma 0.023 Theta -0.024 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$9.40	$12.20	-0.932	44.6%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.125 UTC Last — Breakeven — Implied vol 44.6% Delta -0.932 ≈93% ITM Gamma 0.02 Theta -0.025 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$10.40	$13.20	-0.935	47.6%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.236 UTC Last — Breakeven — Implied vol 47.6% Delta -0.935 ≈93% ITM Gamma 0.018 Theta -0.026 Vega 0.019 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 · Jul 29, 2026–Aug 4, 2026; 45 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.