EEMV · iShares MSCI Emerging Markets Min Vol Factor ETF ETF

Alerts for EEMV

$76.87 +0.83 (+1.08%) At close · Sep 4

Options Chain

Underlying $76.87 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · mixed daily-bar sessions · Mar 27, 2026–Sep 1, 2026; 39 unknown

Put / call OI

0.46

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$6.87 below spot

ATM implied vol

20.4%

market's expected move

Open interest by strike

Calls Puts

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
—	—	—	—	$19.30	$22.10	—		—	$0.00	$1.45	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.30	$21.10	—		—	$0.00	$1.45	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.30	$20.10	—		—	$0.00	$1.45	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.326 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.30	$19.10	—		—	$0.00	$1.45	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$15.30	$18.10	$8.50		—	$0.00	$1.45	—	—	—	—
Call · $60 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:19.201 UTC Last $8.50 Breakeven $68.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.30	$17.10	—		—	$0.00	$1.45	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.30	$16.30	—		—	$0.00	$1.45	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.30	$15.10	—		—	$0.00	$1.45	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.295 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.30	$14.30	—		—	$0.00	$1.45	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.291 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 19:55:06.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.30	$13.10	—		—	$0.00	$1.45	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.304 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 19:55:06.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$9.30	$12.10	$2.00		—	$0.00	$1.45	—	—	—	—
Call · $66 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:19.203 UTC Last $2.00 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.30	$11.30	—		—	$0.00	$1.45	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.658 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 19:55:05.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.30	$10.10	—		—	$0.00	$1.45	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$9.30	—		—	$0.00	$1.45	—	—	—	1
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	4	—	—	$5.20	$8.10	$1.97		$0.79	$0.00	$1.45	—	—	1	1
Call · $70 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:20.024 UTC Last $1.97 Breakeven $71.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:04.311 UTC Last $0.79 Breakeven $69.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.20	$7.10	—		—	$0.00	$1.50	—	—	—	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.696 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.30	$6.40	—		—	$0.00	$1.50	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.45	$5.40	—		$2.60	$0.00	$1.60	—	—	1	2
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:55:03.028 UTC Last $2.60 Breakeven $70.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$1.50	$4.30	—		—	$0.00	$1.60	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.296 UTC Last — Breakeven — 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 19:55:02.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	10.3%	0.91	$0.65	$3.40	$2.40		—	$0.00	$1.75	—	—	—	—
Call · $75 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:48.296 UTC Last $2.40 Breakeven $77.40 Implied vol 10.3% Delta 0.91 ≈91% ITM Gamma 0.109 Theta -0.016 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	15.9%	0.669	$0.40	$2.55	$2.85		$1.15	$0.00	$1.95	—	—	1	1
Call · $76 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:59.307 UTC Last $2.85 Breakeven $78.85 Implied vol 15.9% Delta 0.669 ≈67% ITM Gamma 0.158 Theta -0.037 Vega 0.053 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.245 UTC Last $1.15 Breakeven $74.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $76.87
3	1	—	—	$0.00	$1.95	$1.30		$1.70	$0.05	$2.35	-0.497	20.4%	1	1
Call · $77 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:48.295 UTC Last $1.30 Breakeven $78.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:01.380 UTC Last $1.70 Breakeven $75.30 Implied vol 20.4% Delta -0.497 ≈50% ITM Gamma 0.135 Theta -0.042 Vega 0.058 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.70	—		—	$0.25	$2.95	-0.654	17.2%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.201 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 Unknown Quote as of 2026-09-04 19:59:48.295 UTC Last — Breakeven — Implied vol 17.2% Delta -0.654 ≈65% ITM Gamma 0.148 Theta -0.03 Vega 0.054 Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$1.55	$0.49		—	$1.10	$3.80	-0.751	19.8%	—	—
Call · $79 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:02.674 UTC Last $0.49 Breakeven $79.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.201 UTC Last — Breakeven — Implied vol 19.8% Delta -0.751 ≈75% ITM Gamma 0.11 Theta -0.029 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$2.05	$4.80	-0.796	24.2%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.911 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 19:59:48.297 UTC Last — Breakeven — Implied vol 24.2% Delta -0.796 ≈80% ITM Gamma 0.081 Theta -0.032 Vega 0.041 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 · Mar 27, 2026–Sep 1, 2026; 39 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.