ESML · iShares ESG Aware MSCI USA Small-Cap ETF ETF

Alerts for ESML

$55.09 +0.02 (+0.04%) At close · Sep 4

Options Chain

Underlying $55.09 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

19.5%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.20	$13.90	—		—	$0.00	$0.50	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.20	$12.90	—		—	$0.00	$0.50	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.20	$11.90	—		—	$0.00	$0.50	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.20	$10.90	—		—	$0.00	$0.50	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.770 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 19:59:35.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.20	$9.90	—		—	$0.00	$0.50	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.20	$8.90	—		—	$0.00	$0.50	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$7.90	—		—	$0.00	$0.50	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$6.90	—		—	$0.00	$0.50	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.20	$5.90	—		—	$0.00	$0.55	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.466 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 19:59:34.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.10	$5.00	—		—	$0.00	$0.55	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.25	$4.00	—		—	$0.00	$0.55	—	—	—	—
Call · $52 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 · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.6%	0.967	$1.25	$3.10	—		—	$0.00	$0.75	—	—	—	—
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.261 UTC Last — Breakeven — Implied vol 11.6% Delta 0.967 ≈97% ITM Gamma 0.062 Theta -0.009 Vega 0.008 Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.4%	0.772	$0.50	$2.25	—		—	$0.00	$1.10	—	—	—	—
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.164 UTC Last — Breakeven — Implied vol 15.4% Delta 0.772 ≈77% ITM Gamma 0.188 Theta -0.023 Vega 0.031 Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$0.00	$1.65	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.912 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 19:59:33.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $55.09
—	—	—	—	$0.00	$0.95	—		—	$0.30	$2.30	-0.653	19.5%	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.031 UTC Last — Breakeven — Implied vol 19.5% Delta -0.653 ≈65% ITM Gamma 0.183 Theta -0.025 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$1.30	$3.00	-0.769	22.9%	—	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.224 UTC Last — Breakeven — Implied vol 22.9% Delta -0.769 ≈77% ITM Gamma 0.128 Theta -0.024 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$2.00	$4.00	-0.865	23.7%	—	—
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.412 UTC Last — Breakeven — Implied vol 23.7% Delta -0.865 ≈86% ITM Gamma 0.088 Theta -0.016 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$3.10	$5.00	-0.865	31.4%	—	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.538 UTC Last — Breakeven — Implied vol 31.4% Delta -0.865 ≈87% ITM Gamma 0.066 Theta -0.022 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$4.00	$6.00	-0.898	34.2%	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.439 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.725 UTC Last — Breakeven — Implied vol 34.2% Delta -0.898 ≈90% ITM Gamma 0.05 Theta -0.019 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$5.10	$7.00	-0.892	41.8%	—	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.852 UTC Last — Breakeven — Implied vol 41.8% Delta -0.892 ≈89% ITM Gamma 0.043 Theta -0.026 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$6.10	$8.10	-0.887	49.3%	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.022 UTC Last — Breakeven — Implied vol 49.3% Delta -0.887 ≈89% ITM Gamma 0.037 Theta -0.032 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$7.10	$9.10	-0.895	54.1%	—	—
Call · $63 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 call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.150 UTC Last — Breakeven — Implied vol 54.1% Delta -0.895 ≈89% ITM Gamma 0.032 Theta -0.034 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$8.10	$10.00	-0.913	55.8%	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.853 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.312 UTC Last — Breakeven — Implied vol 55.8% Delta -0.913 ≈91% ITM Gamma 0.027 Theta -0.029 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$9.10	$11.10	-0.906	63.2%	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.444 UTC Last — Breakeven — Implied vol 63.2% Delta -0.906 ≈91% ITM Gamma 0.026 Theta -0.036 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$10.10	$12.10	-0.911	67.5%	—	—
Call · $66 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 call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.553 UTC Last — Breakeven — Implied vol 67.5% Delta -0.911 ≈91% ITM Gamma 0.023 Theta -0.038 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 daily-bar sessions 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.