IJK · iShares S&P Mid-Cap 400 Growth ETF ETF

Alerts for IJK

$113.45 +0.07 (+0.06%) At close · Sep 4

Options Chain

Underlying $113.45 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 64 contracts · mixed daily-bar sessions · Mar 9, 2026–Sep 3, 2026; 46 unknown

Put / call OI

0.92

Balanced positioning

Open interest

252

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$106.00

$7.45 below spot

ATM implied vol

12.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$46.50	$50.30	—		—	$0.00	$0.55	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 16:33:49.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.50	$45.40	—		—	$0.00	$0.55	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 16:33:49.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.50	$40.40	—		—	$0.00	$0.45	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.50	$35.40	—		—	$0.00	$0.45	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.50	$30.40	—		—	$0.00	$1.90	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:51.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.50	$25.40	—		—	$0.00	$1.90	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.8%	0.991	$19.80	$23.40	—		—	$0.00	$1.90	—	—	—	1
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.616 UTC Last — Breakeven — Implied vol 47.8% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.018 Vega 0.005 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	45.4%	0.991	$18.80	$22.40	—		—	$0.00	$1.90	—	—	—	—
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.147 UTC Last — Breakeven — Implied vol 45.4% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.018 Vega 0.005 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43%	0.991	$17.80	$21.40	—		—	$0.00	$1.90	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.257 UTC Last — Breakeven — Implied vol 43% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.018 Vega 0.005 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	40.6%	0.991	$16.80	$20.40	$9.06		—	$0.00	$1.90	—	—	—	—
Call · $95 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:58:33.289 UTC Last $9.06 Breakeven $104.06 Implied vol 40.6% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.017 Vega 0.005 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	38.3%	0.991	$15.80	$19.40	$9.67		—	$0.00	$1.90	—	—	—	—
Call · $96 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:02.470 UTC Last $9.67 Breakeven $105.67 Implied vol 38.3% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.017 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
81	2	35.9%	0.991	$14.80	$18.40	$9.70		—	$0.00	$1.90	—	—	—	—
Call · $97 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:51.805 UTC Last $9.70 Breakeven $106.70 Implied vol 35.9% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.017 Vega 0.005 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.6%	0.991	$13.80	$17.40	—		—	$0.00	$1.90	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.105 UTC Last — Breakeven — Implied vol 33.6% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.017 Vega 0.005 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	31.3%	0.991	$12.80	$16.40	$8.80		—	$0.00	$1.90	—	—	—	—
Call · $99 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:56:21.401 UTC Last $8.80 Breakeven $107.80 Implied vol 31.3% Delta 0.991 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.005 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.1%	0.991	$11.80	$15.40	—		—	$0.00	$1.90	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.260 UTC Last — Breakeven — Implied vol 29.1% Delta 0.991 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.005 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.8%	0.991	$10.80	$14.40	—		$5.30	$0.00	$1.90	—	—	1	1
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:09.226 UTC Last — Breakeven — Implied vol 26.8% Delta 0.991 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.005 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:55:05.291 UTC Last $5.30 Breakeven $95.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	35.6%	0.949	$10.10	$13.40	$9.10		—	$0.00	$0.75	—	—	—	—
Call · $102 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:55:01.925 UTC Last $9.10 Breakeven $111.10 Implied vol 35.6% Delta 0.949 ≈95% ITM Gamma 0.014 Theta -0.04 Vega 0.022 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	12	38.3%	0.918	$9.30	$12.50	$5.38		$7.90	$0.00	$1.30	—	—	2	1
Call · $103 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:37.016 UTC Last $5.38 Breakeven $108.38 Implied vol 38.3% Delta 0.918 ≈92% ITM Gamma 0.019 Theta -0.057 Vega 0.033 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:55:04.931 UTC Last $7.90 Breakeven $95.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	33.9%	0.921	$8.30	$11.40	—		$8.56	$0.00	$1.95	—	—	4	2
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:51.898 UTC Last — Breakeven — Implied vol 33.9% Delta 0.921 ≈92% ITM Gamma 0.02 Theta -0.05 Vega 0.032 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:55:04.674 UTC Last $8.56 Breakeven $95.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
12	22	31%	0.915	$7.30	$10.40	$5.34		$8.33	$0.00	$1.95	—	—	2	1
Call · $105 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:57:26.138 UTC Last $5.34 Breakeven $110.34 Implied vol 31% Delta 0.915 ≈92% ITM Gamma 0.023 Theta -0.049 Vega 0.033 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:04.412 UTC Last $8.33 Breakeven $96.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	28.1%	0.908	$6.30	$9.40	—		$7.65	$0.00	$1.95	—	—	22	32
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.779 UTC Last — Breakeven — Implied vol 28.1% Delta 0.908 ≈91% ITM Gamma 0.027 Theta -0.048 Vega 0.035 Open interest — OI effective date — Model this call Put · $106 Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:55:04.054 UTC Last $7.65 Breakeven $98.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
1	—	25.2%	0.9	$5.30	$8.40	—		$7.97	$0.00	$2.00	—	—	132	66
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.998 UTC Last — Breakeven — Implied vol 25.2% Delta 0.9 ≈90% ITM Gamma 0.033 Theta -0.046 Vega 0.038 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:55:03.867 UTC Last $7.97 Breakeven $99.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
—	15	—	—	$4.40	$6.00	$5.60		—	$0.00	$2.05	—	—	—	—
Call · $108 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:31.445 UTC Last $5.60 Breakeven $113.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.1%	0.815	$3.60	$6.70	—		—	$0.00	$2.15	—	—	—	—
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.611 UTC Last — Breakeven — Implied vol 25.1% Delta 0.815 ≈81% ITM Gamma 0.05 Theta -0.064 Vega 0.057 Open interest — OI effective date — Model this call Put · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.2%	0.857	$2.70	$5.00	—		—	$0.00	$2.25	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.013 UTC Last — Breakeven — Implied vol 16.2% Delta 0.857 ≈86% ITM Gamma 0.065 Theta -0.039 Vega 0.048 Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	7.3%	0.953	$1.25	$4.00	—		—	$0.00	$0.95	—	—	—	—
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.490 UTC Last — Breakeven — Implied vol 7.3% Delta 0.953 ≈95% ITM Gamma 0.062 Theta -0.017 Vega 0.021 Open interest — OI effective date — Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	12.6%	0.728	$0.10	$4.00	$3.50		$1.09	$0.00	$1.25	—	—	1	12
Call · $112 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:01.447 UTC Last $3.50 Breakeven $115.50 Implied vol 12.6% Delta 0.728 ≈73% ITM Gamma 0.123 Theta -0.043 Vega 0.071 Open interest — OI effective date — Model this call Put · $112 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:31.711 UTC Last $1.09 Breakeven $110.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
Underlying $113.45
24	24	—	—	$0.00	$2.25	$2.50		$1.34	$1.00	$3.20	-0.664	14.9%	5	5
Call · $115 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:55:02.849 UTC Last $2.50 Breakeven $117.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:58:06.824 UTC Last $1.34 Breakeven $113.66 Implied vol 14.9% Delta -0.664 ≈66% ITM Gamma 0.114 Theta -0.037 Vega 0.078 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.70	$7.90	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$9.70	$13.30	-0.955	29.3%	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 13:31:33.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.072 UTC Last — Breakeven — Implied vol 29.3% Delta -0.955 ≈96% ITM Gamma 0.015 Theta -0.011 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$14.70	$18.30	-0.963	39.1%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.051 UTC Last — Breakeven — Implied vol 39.1% Delta -0.963 ≈96% ITM Gamma 0.01 Theta -0.013 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$19.70	$23.60	-0.944	55.8%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.167 UTC Last — Breakeven — Implied vol 55.8% Delta -0.944 ≈94% ITM Gamma 0.01 Theta -0.039 Vega 0.024 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 9, 2026–Sep 3, 2026; 46 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 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.