IJS · iShares S&P Small-Cap 600 Value ETF ETF

Alerts for IJS

$137.54 +0.86 (+0.63%) At close · Sep 4

Options Chain

Underlying $137.54 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 46 contracts · mixed daily-bar sessions · Jul 17, 2026–Aug 24, 2026; 32 unknown

Put / call OI

1.78

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$138.00

$0.46 above spot

ATM implied vol

21.1%

market's expected move

Open interest by strike

Calls Puts

120

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

150

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$15.50	$19.10	—		$0.62	$0.00	$0.35	—	—	3	3
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:58.380 UTC Last $0.62 Breakeven $119.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.50	$14.00	—		$0.44	$0.00	$0.55	—	—	27	6
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:58.380 UTC Last $0.44 Breakeven $124.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.70	$13.10	—		—	$0.00	$0.55	—	—	—	—
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.70	$11.90	—		$0.50	$0.00	$0.55	—	—	2	4
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.380 UTC Last $0.50 Breakeven $126.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.70	$11.00	—		—	$0.00	$0.75	—	—	—	—
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.127 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.80	$10.00	—		$0.76	$0.00	$0.75	—	—	27	6
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:40.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.704 UTC Last $0.76 Breakeven $128.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.80	$9.30	—		$0.90	$0.00	$0.70	—	—	38	12
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:50.621 UTC Last $0.90 Breakeven $129.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.00	$8.30	—		$0.91	$0.00	$0.65	—	—	10	4
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:45.530 UTC Last $0.91 Breakeven $130.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	17%	0.909	$4.10	$7.70	—		$0.97	$0.00	$0.80	—	—	2	13
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.673 UTC Last — Breakeven — Implied vol 17% Delta 0.909 ≈91% ITM Gamma 0.037 Theta -0.04 Vega 0.042 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.704 UTC Last $0.97 Breakeven $131.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	15.7%	0.883	$3.30	$6.60	—		—	$0.00	$1.05	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.673 UTC Last — Breakeven — Implied vol 15.7% Delta 0.883 ≈88% ITM Gamma 0.048 Theta -0.043 Vega 0.051 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.50	$4.90	—		—	$0.00	$1.20	—	—	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:46.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.2%	0.81	$1.80	$4.30	—		—	$0.00	$2.85	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.814 UTC Last — Breakeven — Implied vol 12.2% Delta 0.81 ≈81% ITM Gamma 0.086 Theta -0.044 Vega 0.07 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.6%	0.692	$1.15	$3.70	—		—	$0.35	$3.50	-0.39	26.2%	—	—
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.222 UTC Last — Breakeven — Implied vol 13.6% Delta 0.692 ≈69% ITM Gamma 0.1 Theta -0.057 Vega 0.091 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.774 UTC Last — Breakeven — Implied vol 26.2% Delta -0.39 ≈39% ITM Gamma 0.056 Theta -0.095 Vega 0.1 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.85	—		—	$0.80	$3.20	-0.443	22.7%	—	—
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.774 UTC Last — Breakeven — Implied vol 22.7% Delta -0.443 ≈44% ITM Gamma 0.067 Theta -0.083 Vega 0.103 Open interest — OI effective date — Model this put
Underlying $137.54
2	12	—	—	$0.00	$2.45	$2.60		—	$1.05	$3.60	-0.513	21.1%	—	—
Call · $138 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $2.60 Breakeven $140.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.002 UTC Last — Breakeven — Implied vol 21.1% Delta -0.513 ≈51% ITM Gamma 0.073 Theta -0.077 Vega 0.104 Open interest — OI effective date — Model this put
2	12	16%	0.385	$0.15	$2.05	$2.15		—	$1.70	$4.30	-0.58	22.2%	—	—
Call · $139 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:27.774 UTC Last $2.15 Breakeven $141.15 Implied vol 16% Delta 0.385 ≈39% ITM Gamma 0.092 Theta -0.066 Vega 0.099 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.678 UTC Last — Breakeven — Implied vol 22.2% Delta -0.58 ≈58% ITM Gamma 0.068 Theta -0.078 Vega 0.102 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$2.40	$5.10	-0.637	23.4%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:44.425 UTC Last — Breakeven — Implied vol 23.4% Delta -0.637 ≈64% ITM Gamma 0.062 Theta -0.079 Vega 0.097 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$3.00	$5.70	-0.703	22.5%	—	—
Call · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.266 UTC Last — Breakeven — Implied vol 22.5% Delta -0.703 ≈70% ITM Gamma 0.059 Theta -0.068 Vega 0.09 Open interest — OI effective date — Model this put
3	8	—	—	$0.00	$0.75	$0.93		—	$3.80	$7.00	-0.724	26.2%	—	—
Call · $142 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:57.704 UTC Last $0.93 Breakeven $142.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.304 UTC Last — Breakeven — Implied vol 26.2% Delta -0.724 ≈72% ITM Gamma 0.049 Theta -0.077 Vega 0.087 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.50		—	$4.80	$8.00	-0.745	29.1%	—	—
Call · $143 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.380 UTC Last $0.50 Breakeven $143.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.304 UTC Last — Breakeven — Implied vol 29.1% Delta -0.745 ≈74% ITM Gamma 0.043 Theta -0.082 Vega 0.083 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.30	$1.70		—	$5.60	$9.00	-0.771	30.6%	—	—
Call · $144 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:55.898 UTC Last $1.70 Breakeven $145.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.555 UTC Last — Breakeven — Implied vol 30.6% Delta -0.771 ≈77% ITM Gamma 0.038 Theta -0.081 Vega 0.079 Open interest — OI effective date — Model this put
4	8	—	—	$0.00	$0.75	$0.38		—	$6.70	$9.70	-0.795	32%	—	—
Call · $145 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:45.530 UTC Last $0.38 Breakeven $145.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.127 UTC Last — Breakeven — Implied vol 32% Delta -0.795 ≈80% ITM Gamma 0.034 Theta -0.079 Vega 0.074 Open interest — OI effective date — Model this put
14	13	—	—	$0.00	$0.75	$0.35		—	$11.30	$15.40	-0.825	46.2%	—	—
Call · $150 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:27.774 UTC Last $0.35 Breakeven $150.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.562 UTC Last — Breakeven — Implied vol 46.2% Delta -0.825 ≈83% ITM Gamma 0.022 Theta -0.106 Vega 0.067 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 17, 2026–Aug 24, 2026; 32 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.