GVI · iShares Intermediate Government/Credit Bond ETF ETF

Alerts for GVI

$104.73 -0.03 (-0.03%) At close · Sep 4

Options Chain

Underlying $104.73 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 26, 2026; 41 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$110.00

$5.27 above spot

ATM implied vol

3.5%

market's expected move

Open interest by strike

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	58.1%	0.83	$9.80	$12.10	—		—	$0.00	$0.10	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.170 UTC Last — Breakeven — Implied vol 58.1% Delta 0.83 ≈83% ITM Gamma 0.022 Theta -0.119 Vega 0.05 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47%	0.851	$8.80	$10.40	—		—	$0.00	$0.10	—	—	—	—
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.170 UTC Last — Breakeven — Implied vol 47% Delta 0.851 ≈85% ITM Gamma 0.025 Theta -0.091 Vega 0.046 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:56:46.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.9%	0.801	$7.80	$10.30	—		—	$0.00	$0.10	—	—	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.169 UTC Last — Breakeven — Implied vol 51.9% Delta 0.801 ≈80% ITM Gamma 0.027 Theta -0.118 Vega 0.055 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.7%	0.787	$6.80	$9.30	—		—	$0.00	$0.10	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.870 UTC Last — Breakeven — Implied vol 47.7% Delta 0.787 ≈79% ITM Gamma 0.031 Theta -0.113 Vega 0.057 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:56:46.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.5%	0.771	$5.80	$8.30	—		—	$0.00	$0.10	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.136 UTC Last — Breakeven — Implied vol 43.5% Delta 0.771 ≈77% ITM Gamma 0.035 Theta -0.108 Vega 0.06 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:56:12.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40%	0.748	$4.80	$7.40	—		—	$0.00	$0.10	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.860 UTC Last — Breakeven — Implied vol 40% Delta 0.748 ≈75% ITM Gamma 0.04 Theta -0.104 Vega 0.063 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:56:23.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.4%	0.904	$1.60	$6.40	—		—	$0.00	$0.10	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.899 UTC Last — Breakeven — Implied vol 15.4% Delta 0.904 ≈90% ITM Gamma 0.056 Theta -0.029 Vega 0.034 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:57:00.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	9%	0.95	$2.80	$3.00	—		—	$0.00	$0.10	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.770 UTC Last — Breakeven — Implied vol 9% Delta 0.95 ≈95% ITM Gamma 0.058 Theta -0.017 Vega 0.02 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	6.3%	0.934	$1.80	$2.00	—		—	$0.00	$0.10	—	—	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 6.3% Delta 0.934 ≈93% ITM Gamma 0.102 Theta -0.016 Vega 0.025 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	3.5%	0.895	$0.80	$1.00	—		—	$0.00	$0.10	—	—	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.567 UTC Last — Breakeven — Implied vol 3.5% Delta 0.895 ≈90% ITM Gamma 0.261 Theta -0.014 Vega 0.036 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:56:23.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $104.73
—	—	—	—	$0.00	$3.20	—		—	$0.00	$3.50	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$1.10	$1.40	-0.821	6.2%	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.771 UTC Last — Breakeven — Implied vol 6.2% Delta -0.821 ≈82% ITM Gamma 0.215 Theta -0.004 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$2.10	$2.40	-0.871	9.4%	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 9.4% Delta -0.871 ≈87% ITM Gamma 0.114 Theta -0.006 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$1.70	$3.40	—	—	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$2.70	$6.50	-0.808	23%	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:59.692 UTC Last — Breakeven — Implied vol 23% Delta -0.808 ≈81% ITM Gamma 0.06 Theta -0.039 Vega 0.054 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.10	$0.05		—	$3.70	$5.40	—	—	—	—
Call · $110 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:01.383 UTC Last $0.05 Breakeven $110.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:08.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$4.70	$8.50	-0.841	29.4%	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.454 UTC Last — Breakeven — Implied vol 29.4% Delta -0.841 ≈84% ITM Gamma 0.042 Theta -0.045 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$5.70	$9.50	-0.852	32.4%	—	—
Call · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.626 UTC Last — Breakeven — Implied vol 32.4% Delta -0.852 ≈85% ITM Gamma 0.036 Theta -0.047 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$6.70	$8.40	—	—	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.696 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$7.70	$11.50	-0.87	38.2%	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.099 UTC Last — Breakeven — Implied vol 38.2% Delta -0.87 ≈87% ITM Gamma 0.028 Theta -0.051 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$8.70	$10.40	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:08.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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 26, 2026; 41 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.