IEMG · iShares Core MSCI Emerging Markets ETF ETF

Alerts for IEMG

$83.65 +1.36 (+1.65%) At close · Sep 4

Options Chain

Underlying $83.65 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 60 contracts · mixed daily-bar sessions · Feb 25, 2026–Sep 4, 2026; 8 unknown

Put / call OI

0.39

Call-heavy positioning

Open interest

2,423

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$69.00

$14.65 below spot

ATM implied vol

23.3%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

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
—	—	—	—	$36.90	$39.10	—		—	$0.00	$0.50	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.271 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 19:59:56.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
85	2	—	—	$31.90	$34.20	$21.10		$0.63	$0.00	$0.75	—	—	2	2
Call · $50 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:59.417 UTC Last $21.10 Breakeven $71.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:50.635 UTC Last $0.63 Breakeven $49.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
121	2	—	—	$26.90	$29.20	$18.50		$0.29	$0.00	$0.75	—	—	4	30
Call · $55 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:59.417 UTC Last $18.50 Breakeven $73.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.29 Breakeven $54.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
33	20	—	—	$21.90	$24.20	$25.80		$0.45	$0.00	$0.75	—	—	30	55
Call · $60 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:58.832 UTC Last $25.80 Breakeven $85.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:25.708 UTC Last $0.45 Breakeven $59.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$20.90	$23.20	$18.12		—	$0.00	$0.75	—	—	—	—
Call · $61 In the money Daily-bar session Feb 25, 2026 Quote as of 2026-09-04 19:59:33.077 UTC Last $18.12 Breakeven $79.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	2	—	—	$19.90	$21.90	$12.40		$1.27	$0.00	$0.75	—	—	1	4
Call · $62 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:58.832 UTC Last $12.40 Breakeven $74.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:35.557 UTC Last $1.27 Breakeven $60.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$18.90	$20.90	$17.30		$0.95	$0.00	$0.75	—	—	1	1
Call · $63 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:56.921 UTC Last $17.30 Breakeven $80.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:35.452 UTC Last $0.95 Breakeven $62.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	5	—	—	$17.90	$19.90	$20.70		$0.64	$0.00	$0.75	—	—	1	3
Call · $64 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:56:57.925 UTC Last $20.70 Breakeven $84.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:35.275 UTC Last $0.64 Breakeven $63.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$16.90	$18.90	$13.60		$0.65	$0.00	$0.75	—	—	1	8
Call · $65 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:58:00.283 UTC Last $13.60 Breakeven $78.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:35.163 UTC Last $0.65 Breakeven $64.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
95	193	—	—	$15.90	$17.90	$8.10		$0.82	$0.00	$0.05	—	—	1	107
Call · $66 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:59:59.418 UTC Last $8.10 Breakeven $74.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 13:30:01.330 UTC Last $0.82 Breakeven $65.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 3, 2026 Model this put
2	7	—	—	$14.90	$17.50	$15.65		$0.87	$0.00	$0.05	—	—	1	8
Call · $67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:36.605 UTC Last $15.65 Breakeven $82.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 13:31:48.801 UTC Last $0.87 Breakeven $66.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
16	15	—	—	$13.90	$15.90	$14.90		$0.07	$0.00	$0.05	—	—	1	49
Call · $68 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:59.419 UTC Last $14.90 Breakeven $82.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 16:04:43.903 UTC Last $0.07 Breakeven $67.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$12.90	$14.90	$15.35		$0.55	$0.00	$0.10	—	—	1	27
Call · $69 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:57:36.310 UTC Last $15.35 Breakeven $84.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:56:06.737 UTC Last $0.55 Breakeven $68.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
104	1	—	—	$12.10	$13.90	$11.63		$0.21	$0.00	$0.15	—	—	1	20
Call · $70 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.687 UTC Last $11.63 Breakeven $81.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.21 Breakeven $69.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
91	2	—	—	$12.20	$13.10	$12.34		$0.17	$0.00	$0.20	—	—	2	12
Call · $71 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:26.531 UTC Last $12.34 Breakeven $83.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.17 Breakeven $70.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
14	2	—	—	$10.00	$11.90	$11.30		$2.49	$0.00	$0.70	—	—	2	5
Call · $72 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:59.704 UTC Last $11.30 Breakeven $83.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:34.309 UTC Last $2.49 Breakeven $69.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$9.00	$10.90	$8.95		$0.06	$0.00	$0.75	—	—	1	7
Call · $73 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:41.753 UTC Last $8.95 Breakeven $81.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:25.708 UTC Last $0.06 Breakeven $72.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
30	10	—	—	$8.00	$9.90	$8.50		$0.77	$0.00	$0.75	—	—	2	13
Call · $74 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:59.419 UTC Last $8.50 Breakeven $82.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:34.076 UTC Last $0.77 Breakeven $73.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
14	14	—	—	$7.10	$9.00	$6.25		$0.20	$0.00	$0.75	—	—	2	51
Call · $75 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.832 UTC Last $6.25 Breakeven $81.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.957 UTC Last $0.20 Breakeven $74.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$6.10	$9.30	$5.32		$0.18	$0.00	$0.70	—	—	20	144
Call · $76 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:55.042 UTC Last $5.32 Breakeven $81.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:25.708 UTC Last $0.18 Breakeven $75.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 3, 2026 Model this put
26	10	—	—	$5.20	$7.00	$4.90		$0.55	$0.00	$0.75	—	—	1	6
Call · $77 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.340 UTC Last $4.90 Breakeven $81.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.734 UTC Last $0.55 Breakeven $76.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$4.30	$6.00	$8.80		$0.30	$0.00	$0.75	—	—	2	12
Call · $78 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:59:59.260 UTC Last $8.80 Breakeven $86.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:33.634 UTC Last $0.30 Breakeven $77.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
34	7	—	—	$3.50	$5.20	$4.25		$0.48	$0.00	$0.75	—	—	31	35
Call · $79 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.424 UTC Last $4.25 Breakeven $83.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.541 UTC Last $0.48 Breakeven $78.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
111	5	17.3%	0.923	$3.50	$4.20	$3.78		$0.62	$0.20	$0.45	-0.156	24.7%	1	14
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.807 UTC Last $3.78 Breakeven $83.78 Implied vol 17.3% Delta 0.923 ≈92% ITM Gamma 0.053 Theta -0.023 Vega 0.023 Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:06.870 UTC Last $0.62 Breakeven $79.38 Implied vol 24.7% Delta -0.156 ≈16% ITM Gamma 0.062 Theta -0.035 Vega 0.038 Open interest 14 OI effective date Sep 3, 2026 Model this put
Underlying $83.65
450	3	18%	0.338	$0.45	$0.80	$0.60		$4.57	$1.60	$3.40	-0.597	28.6%	1	64
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.718 UTC Last $0.60 Breakeven $85.60 Implied vol 18% Delta 0.338 ≈34% ITM Gamma 0.129 Theta -0.043 Vega 0.058 Open interest 450 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.556 UTC Last $4.57 Breakeven $80.43 Implied vol 28.6% Delta -0.597 ≈60% ITM Gamma 0.086 Theta -0.062 Vega 0.061 Open interest 64 OI effective date Sep 3, 2026 Model this put
403	199	—	—	$0.00	$0.20	$0.10		$12.00	$6.10	$8.20	-0.777	47.2%	1	—
Call · $90 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.728 UTC Last $0.10 Breakeven $90.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:30.330 UTC Last $12.00 Breakeven $78.00 Implied vol 47.2% Delta -0.777 ≈78% ITM Gamma 0.04 Theta -0.078 Vega 0.047 Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.75	$0.05		—	$11.20	$13.20	-0.822	67.7%	—	—
Call · $95 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:01.846 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.674 UTC Last — Breakeven — Implied vol 67.7% Delta -0.822 ≈82% ITM Gamma 0.024 Theta -0.099 Vega 0.041 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.00	$1.00		—	$15.60	$18.20	-0.878	75.9%	—	—
Call · $100 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:34.900 UTC Last $1.00 Breakeven $101.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.042 UTC Last — Breakeven — Implied vol 75.9% Delta -0.878 ≈88% ITM Gamma 0.017 Theta -0.084 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$20.60	$23.20	-0.893	90.3%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.612 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 19:55:05.150 UTC Last — Breakeven — Implied vol 90.3% Delta -0.893 ≈89% ITM Gamma 0.013 Theta -0.092 Vega 0.029 Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.95	$0.45		—	$25.60	$28.20	-0.903	103.6%	—	—
Call · $110 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:03.656 UTC Last $0.45 Breakeven $110.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.872 UTC Last — Breakeven — Implied vol 103.6% Delta -0.903 ≈90% ITM Gamma 0.011 Theta -0.098 Vega 0.027 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 25, 2026–Sep 4, 2026; 8 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 18 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.