EMXC · iShares MSCI Emerging Markets ex China ETF ETF

Alerts for EMXC

$101.12 +1.87 (+1.88%) At close · Sep 4

Options Chain

Underlying $101.12 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 72 contracts · mixed daily-bar sessions · Feb 19, 2026–Sep 4, 2026; 33 unknown

Put / call OI

0.24

Call-heavy positioning

Open interest

572

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$31.12 below spot

ATM implied vol

24.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

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
1	2	—	—	$49.20	$52.60	$40.66		—	$0.00	$1.50	—	—	—	—
Call · $50 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:11.240 UTC Last $40.66 Breakeven $90.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.40	$47.50	—		—	$0.00	$1.50	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.038 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 19:55:55.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$39.40	$42.60	$25.00		$0.25	$0.00	$1.50	—	—	2	2
Call · $60 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:59.038 UTC Last $25.00 Breakeven $85.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:11.240 UTC Last $0.25 Breakeven $59.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$34.30	$37.60	$31.75		—	$0.00	$1.50	—	—	—	—
Call · $65 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:58:19.269 UTC Last $31.75 Breakeven $96.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:55:40.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	19	—	—	$33.20	$36.60	$15.45		—	$0.00	$1.50	—	—	—	—
Call · $66 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:58:19.268 UTC Last $15.45 Breakeven $81.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:55:46.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.30	$35.50	—		—	$0.00	$1.50	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.409 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 19:55:46.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$31.30	$34.60	$12.82		—	$0.00	$1.50	—	—	—	—
Call · $68 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:58:19.268 UTC Last $12.82 Breakeven $80.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:55:46.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.20	$33.60	—		—	$0.00	$1.50	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:19.268 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 19:55:46.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
104	100	—	—	$29.20	$32.60	$24.10		—	$0.00	$1.50	—	—	—	—
Call · $70 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:58:19.268 UTC Last $24.10 Breakeven $94.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:55:40.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	35	—	—	$28.20	$31.60	$9.50		—	$0.00	$1.50	—	—	—	—
Call · $71 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:58:19.388 UTC Last $9.50 Breakeven $80.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:55:40.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.20	$30.60	—		—	$0.00	$1.50	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:19.389 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 19:55:39.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.20	$29.60	—		—	$0.00	$1.50	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:19.389 UTC Last — Breakeven — 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 19:55:39.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.20	$28.70	—		—	$0.00	$1.50	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.857 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 19:55:39.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$24.20	$27.60	$18.66		$0.90	$0.00	$1.50	—	—	5	5
Call · $75 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:58:37.659 UTC Last $18.66 Breakeven $93.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:39.416 UTC Last $0.90 Breakeven $74.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$23.20	$26.60	$11.44		—	$0.00	$1.50	—	—	—	—
Call · $76 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:58:34.081 UTC Last $11.44 Breakeven $87.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:55:39.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	16	—	—	$22.20	$25.60	$10.90		$2.00	$0.00	$1.50	—	—	3	3
Call · $77 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:58:00.288 UTC Last $10.90 Breakeven $87.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:39.416 UTC Last $2.00 Breakeven $75.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.20	$24.70	—		$1.60	$0.00	$1.50	—	—	1	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:55:39.415 UTC Last $1.60 Breakeven $76.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	3	—	—	$20.30	$23.70	$17.41		$2.25	$0.00	$1.50	—	—	1	1
Call · $79 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:32.857 UTC Last $17.41 Breakeven $96.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:55:06.287 UTC Last $2.25 Breakeven $76.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$19.30	$22.70	$13.88		$2.60	$0.00	$1.50	—	—	4	5
Call · $80 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:21.101 UTC Last $13.88 Breakeven $93.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:55:06.287 UTC Last $2.60 Breakeven $77.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
8	20	—	—	$18.30	$21.70	$6.80		$5.50	$0.00	$1.50	—	—	1	1
Call · $81 In the money Daily-bar session Feb 19, 2026 Quote as of 2026-09-04 19:59:21.101 UTC Last $6.80 Breakeven $87.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:06.287 UTC Last $5.50 Breakeven $75.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	15	—	—	$17.30	$20.70	$12.00		—	$0.00	$1.50	—	—	—	1
Call · $82 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:59:20.194 UTC Last $12.00 Breakeven $94.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.30	$19.60	—		$1.70	$0.00	$1.50	—	—	1	57
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:55:06.287 UTC Last $1.70 Breakeven $81.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$15.40	$18.20	$16.40		—	$0.00	$1.50	—	—	—	—
Call · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.931 UTC Last $16.40 Breakeven $100.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$14.40	$17.60	$16.80		$1.60	$0.00	$1.55	—	—	1	5
Call · $85 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:49.870 UTC Last $16.80 Breakeven $101.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:55:06.287 UTC Last $1.60 Breakeven $83.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$13.30	$16.60	$13.65		$0.35	$0.00	$1.55	—	—	1	4
Call · $86 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:55:07.317 UTC Last $13.65 Breakeven $99.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:06.287 UTC Last $0.35 Breakeven $85.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
12	3	—	—	$9.40	$12.80	$9.10		$0.45	$0.00	$1.60	—	—	7	14
Call · $90 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:21.101 UTC Last $9.10 Breakeven $99.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:06.288 UTC Last $0.45 Breakeven $89.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
34	1	25.6%	0.911	$4.90	$8.00	$4.90		$1.00	$0.00	$1.95	—	—	1	7
Call · $95 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:56.768 UTC Last $4.90 Breakeven $99.90 Implied vol 25.6% Delta 0.911 ≈91% ITM Gamma 0.033 Theta -0.039 Vega 0.031 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:56.196 UTC Last $1.00 Breakeven $94.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
29	2	19.7%	0.638	$1.00	$3.40	$1.35		$4.07	$0.40	$2.85	-0.4	29%	5	7
Call · $100 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:12.114 UTC Last $1.35 Breakeven $101.35 Implied vol 19.7% Delta 0.638 ≈64% ITM Gamma 0.1 Theta -0.061 Vega 0.072 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:06.288 UTC Last $4.07 Breakeven $95.93 Implied vol 29% Delta -0.4 ≈40% ITM Gamma 0.07 Theta -0.078 Vega 0.074 Open interest 7 OI effective date Sep 3, 2026 Model this put
Underlying $101.12
45	4	21.5%	0.191	$0.20	$0.65	$0.40		—	$3.00	$6.20	-0.738	29%	—	—
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.109 UTC Last $0.40 Breakeven $105.40 Implied vol 21.5% Delta 0.191 ≈19% ITM Gamma 0.066 Theta -0.045 Vega 0.052 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.866 UTC Last — Breakeven — Implied vol 29% Delta -0.738 ≈74% ITM Gamma 0.059 Theta -0.062 Vega 0.062 Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$0.70	$0.98		$18.93	$8.30	$10.90	-0.815	46.7%	2	—
Call · $110 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 14:48:31.397 UTC Last $0.98 Breakeven $110.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:10.543 UTC Last $18.93 Breakeven $91.07 Implied vol 46.7% Delta -0.815 ≈82% ITM Gamma 0.03 Theta -0.082 Vega 0.051 Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$1.50	$0.41		—	$12.10	$15.90	-0.927	45%	—	—
Call · $115 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:55:06.286 UTC Last $0.41 Breakeven $115.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.105 UTC Last — Breakeven — Implied vol 45% Delta -0.927 ≈93% ITM Gamma 0.016 Theta -0.035 Vega 0.026 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.50	$1.57		$25.98	$17.70	$20.90	-0.9	67%	2	—
Call · $120 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:55:06.286 UTC Last $1.57 Breakeven $121.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:55:10.107 UTC Last $25.98 Breakeven $94.02 Implied vol 67% Delta -0.9 ≈90% ITM Gamma 0.014 Theta -0.075 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$22.10	$25.90	-0.945	67.1%	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.119 UTC Last — Breakeven — Implied vol 67.1% Delta -0.945 ≈95% ITM Gamma 0.009 Theta -0.043 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$27.30	$30.90	-0.939	81.7%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.140 UTC Last — Breakeven — Implied vol 81.7% Delta -0.939 ≈94% ITM Gamma 0.008 Theta -0.06 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$32.10	$35.90	-0.954	86.4%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:46.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.087 UTC Last — Breakeven — Implied vol 86.4% Delta -0.954 ≈95% ITM Gamma 0.006 Theta -0.048 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$37.10	$40.90	-0.957	95.2%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:46.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.126 UTC Last — Breakeven — Implied vol 95.2% Delta -0.957 ≈96% ITM Gamma 0.005 Theta -0.051 Vega 0.018 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 · Feb 19, 2026–Sep 4, 2026; 33 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 21 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.