HEEM · iShares Currency Hedged MSCI Emerging Markets ETF ETF

Alerts for HEEM

$42.82 +0.55 (+1.31%) At close · Sep 4

Options Chain

Underlying $42.82 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 24, 2026–Aug 18, 2026; 38 unknown

Put / call OI

—

No open interest

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$40.00

$2.82 below spot

ATM implied vol

16.5%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$9.80	$11.50	—		$0.41	$0.00	$0.90	—	—	3	3
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:38.552 UTC Last $0.41 Breakeven $31.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.80	$10.50	—		—	$0.00	$0.90	—	—	—	1
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.80	$9.50	—		$0.55	$0.00	$0.90	—	—	3	3
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:38.063 UTC Last $0.55 Breakeven $33.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.80	$8.50	—		$5.00	$0.00	$0.90	—	—	1	1
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:37.853 UTC Last $5.00 Breakeven $30.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.80	$7.50	—		—	$0.00	$0.90	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.80	$6.50	—		—	$0.00	$0.90	—	—	—	—
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.358 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.80	$5.50	—		—	$0.00	$0.95	—	—	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.95	$4.60	—		—	$0.00	$0.95	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.00	$3.60	—		$0.50	$0.00	$1.05	—	—	1	1
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:36.593 UTC Last $0.50 Breakeven $39.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	9.6%	0.993	$1.10	$2.65	—		—	$0.00	$1.05	—	—	—	—
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.287 UTC Last — Breakeven — Implied vol 9.6% Delta 0.993 ≈99% ITM Gamma 0.024 Theta -0.005 Vega 0.002 Open interest — OI effective date — Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.358 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.5%	0.751	$0.25	$1.90	—		—	$0.00	$1.25	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.166 UTC Last — Breakeven — Implied vol 16.5% Delta 0.751 ≈75% ITM Gamma 0.238 Theta -0.019 Vega 0.026 Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $42.82
—	—	—	—	$0.00	$1.30	—		—	$0.00	$1.55	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$0.65	$2.25	-0.715	23.3%	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.165 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.181 UTC Last — Breakeven — Implied vol 23.3% Delta -0.715 ≈71% ITM Gamma 0.181 Theta -0.021 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$1.60	$3.30	-0.776	32.4%	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.366 UTC Last — Breakeven — Implied vol 32.4% Delta -0.776 ≈78% ITM Gamma 0.114 Theta -0.027 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$2.55	$4.30	-0.818	39.4%	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.850 UTC Last — Breakeven — Implied vol 39.4% Delta -0.818 ≈82% ITM Gamma 0.083 Theta -0.029 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$3.50	$5.30	-0.847	45.5%	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.672 UTC Last — Breakeven — Implied vol 45.5% Delta -0.847 ≈85% ITM Gamma 0.064 Theta -0.029 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$4.50	$6.30	-0.863	52.4%	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.866 UTC Last — Breakeven — Implied vol 52.4% Delta -0.863 ≈86% ITM Gamma 0.052 Theta -0.032 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$5.50	$7.30	-0.874	58.9%	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.982 UTC Last — Breakeven — Implied vol 58.9% Delta -0.874 ≈87% ITM Gamma 0.044 Theta -0.033 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$6.50	$8.30	-0.883	65%	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.164 UTC Last — Breakeven — Implied vol 65% Delta -0.883 ≈88% ITM Gamma 0.037 Theta -0.035 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$7.50	$9.30	-0.891	70.9%	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.281 UTC Last — Breakeven — Implied vol 70.9% Delta -0.891 ≈89% ITM Gamma 0.033 Theta -0.037 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$8.50	$10.30	-0.897	76.6%	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.152 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.466 UTC Last — Breakeven — Implied vol 76.6% Delta -0.897 ≈90% ITM Gamma 0.029 Theta -0.038 Vega 0.015 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 · Jul 24, 2026–Aug 18, 2026; 38 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.