EMGF · iShares Emerging Markets Equity Factor ETF ETF

Alerts for EMGF

$73.67 +1.19 (+1.63%) At close · Sep 4

Options Chain

Underlying $73.67 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 68 contracts · mixed daily-bar sessions · Aug 4, 2026; 66 unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

dated and unknown daily-bar sessions

ATM implied vol

18.8%

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
—	—	—	—	$37.50	$39.50	—		—	$0.00	$0.80	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:44:19.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.60	$34.50	—		—	$0.00	$0.80	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:44:19.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.60	$29.50	—		—	$0.00	$0.80	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:44:19.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.60	$24.50	—		—	$0.00	$0.80	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.50	$19.50	—		—	$0.00	$0.80	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.717 UTC Last — Breakeven — 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 19:59:35.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.50	$18.50	—		—	$0.00	$0.80	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.622 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 19:59:35.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.50	$17.50	—		—	$0.00	$0.80	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.523 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 19:59:34.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.50	$16.50	—		—	$0.00	$0.80	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.421 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 19:59:34.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.50	$15.50	—		—	$0.00	$0.80	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.312 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 19:59:34.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.50	$14.50	—		—	$0.00	$0.80	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.207 UTC Last — Breakeven — 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 19:59:34.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.50	$13.50	—		—	$0.00	$0.80	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.053 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 19:59:34.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.70	$12.50	—		$1.75	$0.00	$0.80	—	—	1	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:34.534 UTC Last $1.75 Breakeven $60.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.70	$11.50	—		$1.83	$0.00	$0.85	—	—	1	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:34.439 UTC Last $1.83 Breakeven $61.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$10.50	—		—	$0.00	$0.85	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.751 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 19:59:34.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.70	$9.60	—		—	$0.00	$0.85	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.450 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 19:59:34.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$8.50	—		—	$0.00	$0.90	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.525 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 19:59:34.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$7.50	—		—	$0.00	$0.95	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.417 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 19:59:34.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$6.60	—		—	$0.00	$1.00	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.241 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 19:59:34.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.90	$5.60	—		—	$0.00	$1.05	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.131 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 19:59:33.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.2%	0.938	$2.95	$4.70	—		—	$0.00	$1.10	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.019 UTC Last — Breakeven — Implied vol 18.2% Delta 0.938 ≈94% ITM Gamma 0.048 Theta -0.018 Vega 0.017 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.1%	0.86	$2.10	$3.80	—		—	$0.00	$1.25	—	—	—	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.837 UTC Last — Breakeven — Implied vol 19.1% Delta 0.86 ≈86% ITM Gamma 0.084 Theta -0.029 Vega 0.031 Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.3%	0.733	$1.30	$3.20	—		—	$0.00	$1.40	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.896 UTC Last — Breakeven — Implied vol 21.3% Delta 0.733 ≈73% ITM Gamma 0.111 Theta -0.043 Vega 0.046 Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.1%	0.626	$0.65	$2.20	—		—	$0.30	$1.70	-0.402	24.4%	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.956 UTC Last — Breakeven — Implied vol 18.1% Delta 0.626 ≈63% ITM Gamma 0.151 Theta -0.041 Vega 0.053 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.953 UTC Last — Breakeven — Implied vol 24.4% Delta -0.402 ≈40% ITM Gamma 0.114 Theta -0.047 Vega 0.054 Open interest — OI effective date — Model this put
Underlying $73.67
—	—	15.6%	0.462	$0.05	$1.45	—		—	$0.55	$2.15	-0.523	22.1%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.950 UTC Last — Breakeven — Implied vol 15.6% Delta 0.462 ≈46% ITM Gamma 0.184 Theta -0.036 Vega 0.055 Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.953 UTC Last — Breakeven — Implied vol 22.1% Delta -0.523 ≈52% ITM Gamma 0.13 Theta -0.043 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$1.15	$2.75	-0.648	22.1%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.624 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 Unknown Quote as of 2026-09-04 19:59:31.969 UTC Last — Breakeven — Implied vol 22.1% Delta -0.648 ≈65% ITM Gamma 0.121 Theta -0.039 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$1.95	$3.60	-0.734	24.5%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.724 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 Unknown Quote as of 2026-09-04 19:59:32.062 UTC Last — Breakeven — Implied vol 24.5% Delta -0.734 ≈73% ITM Gamma 0.097 Theta -0.037 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$2.80	$4.60	-0.785	28%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.821 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 Unknown Quote as of 2026-09-04 19:59:33.941 UTC Last — Breakeven — Implied vol 28% Delta -0.785 ≈78% ITM Gamma 0.075 Theta -0.038 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$3.70	$5.60	-0.819	31.4%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.922 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 19:59:34.118 UTC Last — Breakeven — Implied vol 31.4% Delta -0.819 ≈82% ITM Gamma 0.06 Theta -0.038 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$4.60	$6.40	-0.873	31.1%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.018 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 19:59:34.231 UTC Last — Breakeven — Implied vol 31.1% Delta -0.873 ≈87% ITM Gamma 0.048 Theta -0.028 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$5.60	$7.40	-0.884	35.1%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.110 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 19:59:34.340 UTC Last — Breakeven — Implied vol 35.1% Delta -0.884 ≈88% ITM Gamma 0.04 Theta -0.03 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$6.60	$8.40	-0.893	38.8%	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.144 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 19:59:34.511 UTC Last — Breakeven — Implied vol 38.8% Delta -0.893 ≈89% ITM Gamma 0.034 Theta -0.031 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$10.60	$12.40	-0.915	52.9%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.525 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 19:59:34.950 UTC Last — Breakeven — Implied vol 52.9% Delta -0.915 ≈91% ITM Gamma 0.021 Theta -0.036 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$15.60	$17.40	-0.93	68.5%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.510 UTC Last — Breakeven — Implied vol 68.5% Delta -0.93 ≈93% ITM Gamma 0.014 Theta -0.041 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$20.60	$22.40	-0.939	82.8%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.951 UTC Last — Breakeven — Implied vol 82.8% Delta -0.939 ≈94% ITM Gamma 0.011 Theta -0.045 Vega 0.017 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 4, 2026; 66 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 23 strikes around the money are shown by default — switch to "All 34" for the wings.