IJJ · iShares S&P Mid-Cap 400 Value ETF ETF

Alerts for IJJ

$148.11 +0.35 (+0.24%) At close · Sep 4

Options Chain

Underlying $148.11 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 62 contracts · mixed daily-bar sessions · Mar 6, 2026–Aug 28, 2026; 56 unknown

Put / call OI

1.25

Balanced positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$147.00

$1.11 below spot

ATM implied vol

24.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

150

155

160

165

170

175

180

185

190

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
—	—	—	—	$44.10	$52.60	—		—	$0.00	$4.10	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 16:33:49.053 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	58.7%	0.999	$39.10	$47.40	—		—	$0.00	$4.10	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.979 UTC Last — Breakeven — Implied vol 58.7% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.012 Vega 0.001 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	78%	0.982	$34.20	$42.60	—		—	$0.00	$4.10	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.856 UTC Last — Breakeven — Implied vol 78% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.047 Vega 0.012 Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:57:24.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	67.4%	0.981	$29.20	$37.60	$20.00		—	$0.00	$4.10	—	—	—	—
Call · $115 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:55:08.733 UTC Last $20.00 Breakeven $135.00 Implied vol 67.4% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.046 Vega 0.013 Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	57.1%	0.978	$24.20	$32.60	$18.50		—	$0.00	$4.10	—	—	—	—
Call · $120 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:55:08.608 UTC Last $18.50 Breakeven $138.50 Implied vol 57.1% Delta 0.978 ≈98% ITM Gamma 0.003 Theta -0.044 Vega 0.015 Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.2%	0.975	$19.20	$27.60	—		—	$0.00	$4.10	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.482 UTC Last — Breakeven — Implied vol 47.2% Delta 0.975 ≈98% ITM Gamma 0.004 Theta -0.042 Vega 0.016 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	37.6%	0.971	$14.20	$22.60	$11.50		—	$0.00	$4.10	—	—	—	—
Call · $130 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:55:08.255 UTC Last $11.50 Breakeven $141.50 Implied vol 37.6% Delta 0.971 ≈97% ITM Gamma 0.006 Theta -0.039 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.667 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	31.9%	0.967	$11.20	$19.60	—		—	$0.00	$4.10	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.092 UTC Last — Breakeven — Implied vol 31.9% Delta 0.967 ≈97% ITM Gamma 0.008 Theta -0.038 Vega 0.021 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	30%	0.966	$10.20	$18.60	—		—	$0.00	$4.10	—	—	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.994 UTC Last — Breakeven — Implied vol 30% Delta 0.966 ≈97% ITM Gamma 0.009 Theta -0.037 Vega 0.021 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.1%	0.964	$9.20	$17.60	—		—	$0.00	$4.10	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.895 UTC Last — Breakeven — Implied vol 28.1% Delta 0.964 ≈96% ITM Gamma 0.01 Theta -0.037 Vega 0.022 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.2%	0.962	$8.20	$16.60	—		—	$0.00	$4.10	—	—	—	—
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.693 UTC Last — Breakeven — Implied vol 26.2% Delta 0.962 ≈96% ITM Gamma 0.011 Theta -0.036 Vega 0.023 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	24.3%	0.96	$7.20	$15.60	—		—	$0.00	$4.10	—	—	—	—
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.285 UTC Last — Breakeven — Implied vol 24.3% Delta 0.96 ≈96% ITM Gamma 0.013 Theta -0.036 Vega 0.024 Open interest — OI effective date — Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.4%	0.957	$6.20	$14.60	—		—	$0.00	$4.20	—	—	—	—
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.799 UTC Last — Breakeven — Implied vol 22.4% Delta 0.957 ≈96% ITM Gamma 0.015 Theta -0.035 Vega 0.025 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.2%	0.941	$5.30	$13.60	—		—	$0.00	$4.20	—	—	—	—
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.383 UTC Last — Breakeven — Implied vol 22.2% Delta 0.941 ≈94% ITM Gamma 0.019 Theta -0.041 Vega 0.033 Open interest — OI effective date — Model this call Put · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.2%	0.937	$4.30	$12.60	—		—	$0.00	$4.20	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.128 UTC Last — Breakeven — Implied vol 20.2% Delta 0.937 ≈94% ITM Gamma 0.022 Theta -0.04 Vega 0.035 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.2%	0.931	$3.30	$11.60	—		—	$0.00	$4.30	—	—	—	—
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.411 UTC Last — Breakeven — Implied vol 18.2% Delta 0.931 ≈93% ITM Gamma 0.026 Theta -0.039 Vega 0.037 Open interest — OI effective date — Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.9%	0.904	$2.45	$10.60	—		—	$0.00	$4.40	—	—	—	—
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.865 UTC Last — Breakeven — Implied vol 17.9% Delta 0.904 ≈90% ITM Gamma 0.034 Theta -0.046 Vega 0.048 Open interest — OI effective date — Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.7%	0.893	$1.45	$9.60	—		—	$0.00	$4.50	—	—	—	—
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.426 UTC Last — Breakeven — Implied vol 15.7% Delta 0.893 ≈89% ITM Gamma 0.042 Theta -0.044 Vega 0.052 Open interest — OI effective date — Model this call Put · $143 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.3%	0.835	$0.60	$8.80	—		—	$0.00	$4.50	—	—	—	—
Call · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.110 UTC Last — Breakeven — Implied vol 16.3% Delta 0.835 ≈84% ITM Gamma 0.055 Theta -0.055 Vega 0.069 Open interest — OI effective date — Model this call Put · $144 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.9%	0.752	$0.10	$8.00	—		—	$0.00	$4.80	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.299 UTC Last — Breakeven — Implied vol 17.9% Delta 0.752 ≈75% ITM Gamma 0.063 Theta -0.072 Vega 0.088 Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.7%	0.663	$0.05	$7.20	—		—	$0.00	$4.80	—	—	—	—
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.857 UTC Last — Breakeven — Implied vol 20.7% Delta 0.663 ≈66% ITM Gamma 0.063 Theta -0.091 Vega 0.102 Open interest — OI effective date — Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 13:30:03.549 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		$1.90	$0.00	$4.80	—	—	1	5
Call · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:03.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $147 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:30:03.549 UTC Last $1.90 Breakeven $145.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
Underlying $148.11
—	—	—	—	$0.00	$4.40	—		—	$0.40	$7.00	-0.587	24.7%	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.753 UTC Last — Breakeven — Implied vol 24.7% Delta -0.587 ≈59% ITM Gamma 0.056 Theta -0.094 Vega 0.109 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.00	$1.10		—	$3.40	$11.80	-0.79	28.1%	—	—
Call · $155 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:03.139 UTC Last $1.10 Breakeven $156.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.240 UTC Last — Breakeven — Implied vol 28.1% Delta -0.79 ≈79% ITM Gamma 0.037 Theta -0.075 Vega 0.081 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$8.50	$16.70	-0.837	39.4%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.550 UTC Last — Breakeven — Implied vol 39.4% Delta -0.837 ≈84% ITM Gamma 0.022 Theta -0.091 Vega 0.069 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$13.50	$21.70	-0.863	49.6%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.195 UTC Last — Breakeven — Implied vol 49.6% Delta -0.863 ≈86% ITM Gamma 0.016 Theta -0.102 Vega 0.061 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$4.00	$0.05		—	$18.60	$26.70	-0.876	59.8%	—	—
Call · $170 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:06.421 UTC Last $0.05 Breakeven $170.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.386 UTC Last — Breakeven — Implied vol 59.8% Delta -0.876 ≈88% ITM Gamma 0.012 Theta -0.117 Vega 0.057 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$23.60	$31.70	-0.888	68.5%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.546 UTC Last — Breakeven — Implied vol 68.5% Delta -0.888 ≈89% ITM Gamma 0.01 Theta -0.125 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$28.60	$36.70	-0.897	76.8%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.671 UTC Last — Breakeven — Implied vol 76.8% Delta -0.897 ≈90% ITM Gamma 0.008 Theta -0.132 Vega 0.05 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$33.40	$41.70	-0.91	82.5%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.795 UTC Last — Breakeven — Implied vol 82.5% Delta -0.91 ≈91% ITM Gamma 0.007 Theta -0.126 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$38.40	$46.70	-0.916	89.8%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.919 UTC Last — Breakeven — Implied vol 89.8% Delta -0.916 ≈92% ITM Gamma 0.006 Theta -0.132 Vega 0.043 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 · Mar 6, 2026–Aug 28, 2026; 56 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 22 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.