IVW · iShares S&P 500 Growth ETF ETF

Alerts for IVW

$140.55 -0.19 (-0.14%) At close · Sep 4

Options Chain

Underlying $140.55 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 64 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 4, 2026; 30 unknown

Put / call OI

0.34

Call-heavy positioning

Open interest

370

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$136.00

$4.55 below spot

ATM implied vol

16.1%

market's expected move

Open interest by strike · near the money

Calls Puts

115

120

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

151

152

155

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
—	—	52.8%	0.981	$24.50	$27.10	—		$0.46	$0.00	$1.30	—	—	2	2
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.266 UTC Last — Breakeven — Implied vol 52.8% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.036 Vega 0.012 Open interest — OI effective date — Model this call Put · $115 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:36.359 UTC Last $0.46 Breakeven $114.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	42.7%	0.978	$19.50	$22.10	—		—	$0.00	$1.30	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.920 UTC Last — Breakeven — Implied vol 42.7% Delta 0.978 ≈98% ITM Gamma 0.005 Theta -0.034 Vega 0.014 Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.6%	0.966	$15.60	$18.10	—		$0.83	$0.00	$1.30	—	—	36	4
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.721 UTC Last — Breakeven — Implied vol 37.6% Delta 0.966 ≈97% ITM Gamma 0.008 Theta -0.041 Vega 0.02 Open interest — OI effective date — Model this call Put · $124 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:35.503 UTC Last $0.83 Breakeven $123.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	35.5%	0.964	$14.60	$17.10	—		$0.88	$0.00	$0.25	—	—	36	4
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.656 UTC Last — Breakeven — Implied vol 35.5% Delta 0.964 ≈96% ITM Gamma 0.008 Theta -0.041 Vega 0.021 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:02.778 UTC Last $0.88 Breakeven $124.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	33.5%	0.963	$13.60	$16.10	—		$0.97	$0.00	$0.35	—	—	48	10
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.530 UTC Last — Breakeven — Implied vol 33.5% Delta 0.963 ≈96% ITM Gamma 0.009 Theta -0.04 Vega 0.022 Open interest — OI effective date — Model this call Put · $126 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.732 UTC Last $0.97 Breakeven $125.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	28.9%	0.972	$12.50	$15.10	—		$1.04	$0.00	$0.30	—	—	48	9
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.479 UTC Last — Breakeven — Implied vol 28.9% Delta 0.972 ≈97% ITM Gamma 0.008 Theta -0.031 Vega 0.017 Open interest — OI effective date — Model this call Put · $127 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:03.382 UTC Last $1.04 Breakeven $125.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
3	3	29.4%	0.959	$11.60	$14.10	$11.60		$0.33	$0.00	$0.35	—	—	10	5
Call · $128 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:01.181 UTC Last $11.60 Breakeven $139.60 Implied vol 29.4% Delta 0.959 ≈96% ITM Gamma 0.011 Theta -0.039 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:03.361 UTC Last $0.33 Breakeven $127.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	27.4%	0.956	$10.60	$13.10	—		$0.82	$0.00	$0.30	—	—	1	2
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.181 UTC Last — Breakeven — Implied vol 27.4% Delta 0.956 ≈96% ITM Gamma 0.013 Theta -0.038 Vega 0.025 Open interest — OI effective date — Model this call Put · $129 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:58.734 UTC Last $0.82 Breakeven $128.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	27.1%	0.942	$9.60	$12.20	$13.00		$0.87	$0.00	$0.20	—	—	1	4
Call · $130 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:01.344 UTC Last $13.00 Breakeven $143.00 Implied vol 27.1% Delta 0.942 ≈94% ITM Gamma 0.016 Theta -0.044 Vega 0.031 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:58.732 UTC Last $0.87 Breakeven $129.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	27.8%	0.918	$8.70	$11.30	—		$0.95	$0.00	$0.40	—	—	2	2
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.344 UTC Last — Breakeven — Implied vol 27.8% Delta 0.918 ≈92% ITM Gamma 0.021 Theta -0.055 Vega 0.04 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:34.903 UTC Last $0.95 Breakeven $130.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	16.3%	0.982	$7.70	$9.80	—		$0.70	$0.00	$0.30	—	—	24	8
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.321 UTC Last — Breakeven — Implied vol 16.3% Delta 0.982 ≈98% ITM Gamma 0.01 Theta -0.02 Vega 0.012 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:02.778 UTC Last $0.70 Breakeven $131.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	22%	0.916	$6.70	$9.20	—		$0.78	$0.00	$0.45	—	—	20	20
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.321 UTC Last — Breakeven — Implied vol 22% Delta 0.916 ≈92% ITM Gamma 0.026 Theta -0.047 Vega 0.041 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:01.897 UTC Last $0.78 Breakeven $132.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	12.8%	0.98	$5.70	$7.80	—		$0.29	$0.00	$0.55	—	—	1	11
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.056 UTC Last — Breakeven — Implied vol 12.8% Delta 0.98 ≈98% ITM Gamma 0.015 Theta -0.02 Vega 0.013 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.043 UTC Last $0.29 Breakeven $133.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	2	17.5%	0.899	$4.80	$7.10	$5.40		$0.75	$0.00	$0.80	—	—	1	7
Call · $135 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.216 UTC Last $5.40 Breakeven $140.40 Implied vol 17.5% Delta 0.899 ≈90% ITM Gamma 0.038 Theta -0.044 Vega 0.047 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.870 UTC Last $0.75 Breakeven $134.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
7	1	20.1%	0.822	$4.10	$6.40	$3.75		$1.50	$0.00	$0.95	—	—	6	2
Call · $136 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.003 UTC Last $3.75 Breakeven $139.75 Implied vol 20.1% Delta 0.822 ≈82% ITM Gamma 0.049 Theta -0.065 Vega 0.069 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:34.502 UTC Last $1.50 Breakeven $134.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
5	2	19.3%	0.776	$3.70	$5.10	$4.20		—	$0.00	$1.35	—	—	—	1
Call · $137 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:03.022 UTC Last $4.20 Breakeven $141.20 Implied vol 19.3% Delta 0.776 ≈78% ITM Gamma 0.059 Theta -0.069 Vega 0.079 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	4	19%	0.714	$2.50	$4.80	$2.04		$2.05	$0.15	$1.30	-0.263	16.8%	6	2
Call · $138 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:55:14.412 UTC Last $2.04 Breakeven $140.04 Implied vol 19% Delta 0.714 ≈71% ITM Gamma 0.067 Theta -0.076 Vega 0.09 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:32.575 UTC Last $2.05 Breakeven $135.95 Implied vol 16.8% Delta -0.263 ≈26% ITM Gamma 0.073 Theta -0.052 Vega 0.087 Open interest 2 OI effective date Sep 3, 2026 Model this put
7	5	17.2%	0.655	$1.60	$4.00	$2.20		—	$0.05	$2.20	-0.349	17.7%	—	—
Call · $139 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.776 UTC Last $2.20 Breakeven $141.20 Implied vol 17.2% Delta 0.655 ≈66% ITM Gamma 0.081 Theta -0.073 Vega 0.098 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.575 UTC Last — Breakeven — Implied vol 17.7% Delta -0.349 ≈35% ITM Gamma 0.079 Theta -0.062 Vega 0.098 Open interest — OI effective date — Model this put
7	1	16.4%	0.573	$0.95	$3.30	$2.18		—	$0.15	$2.45	-0.424	15.5%	—	—
Call · $140 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.087 UTC Last $2.18 Breakeven $142.18 Implied vol 16.4% Delta 0.573 ≈57% ITM Gamma 0.09 Theta -0.074 Vega 0.104 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.745 UTC Last — Breakeven — Implied vol 15.5% Delta -0.424 ≈42% ITM Gamma 0.095 Theta -0.056 Vega 0.104 Open interest — OI effective date — Model this put
Underlying $140.55
34	5	17.3%	0.483	$0.95	$2.45	$1.25		—	$0.55	$2.90	-0.521	15%	—	—
Call · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $1.25 Breakeven $142.25 Implied vol 17.3% Delta 0.483 ≈48% ITM Gamma 0.087 Theta -0.077 Vega 0.106 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.745 UTC Last — Breakeven — Implied vol 15% Delta -0.521 ≈52% ITM Gamma 0.1 Theta -0.053 Vega 0.106 Open interest — OI effective date — Model this put
31	6	17.1%	0.397	$0.50	$2.00	$1.50		—	$1.60	$3.30	-0.608	16.4%	—	—
Call · $142 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:27.943 UTC Last $1.50 Breakeven $143.50 Implied vol 17.1% Delta 0.397 ≈40% ITM Gamma 0.085 Theta -0.073 Vega 0.102 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.623 UTC Last — Breakeven — Implied vol 16.4% Delta -0.608 ≈61% ITM Gamma 0.088 Theta -0.056 Vega 0.102 Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.80	$0.50		$4.60	$1.65	$4.00	-0.734	13.3%	1	1
Call · $143 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.776 UTC Last $0.50 Breakeven $143.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:03.003 UTC Last $4.60 Breakeven $138.40 Implied vol 13.3% Delta -0.734 ≈73% ITM Gamma 0.093 Theta -0.034 Vega 0.087 Open interest 1 OI effective date Sep 3, 2026 Model this put
84	1	—	—	$0.00	$1.05	$0.97		—	$2.90	$4.70	-0.775	15.8%	—	—
Call · $144 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:34.411 UTC Last $0.97 Breakeven $144.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.003 UTC Last — Breakeven — Implied vol 15.8% Delta -0.775 ≈77% ITM Gamma 0.072 Theta -0.037 Vega 0.08 Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.50	$0.73		—	$3.70	$5.30	-0.87	13.9%	—	—
Call · $145 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.501 UTC Last $0.73 Breakeven $145.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:16.410 UTC Last — Breakeven — Implied vol 13.9% Delta -0.87 ≈87% ITM Gamma 0.057 Theta -0.017 Vega 0.056 Open interest — OI effective date — Model this put
42	1	—	—	$0.00	$0.50	$0.55		—	$4.60	$6.20	-0.917	14%	—	—
Call · $146 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.601 UTC Last $0.55 Breakeven $146.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.215 UTC Last — Breakeven — Implied vol 14% Delta -0.917 ≈92% ITM Gamma 0.042 Theta -0.008 Vega 0.041 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$1.35	$2.18		—	$5.50	$7.60	-0.882	19.2%	—	—
Call · $147 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:34.696 UTC Last $2.18 Breakeven $149.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.298 UTC Last — Breakeven — Implied vol 19.2% Delta -0.882 ≈88% ITM Gamma 0.039 Theta -0.026 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$6.00	$8.70	-0.948	16.2%	—	—
Call · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.783 UTC Last — Breakeven — Implied vol 16.2% Delta -0.948 ≈95% ITM Gamma 0.025 Theta -0.004 Vega 0.028 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$1.25	$0.85		—	$6.90	$9.60	—	—	—	—
Call · $149 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:34.813 UTC Last $0.85 Breakeven $149.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.05	$0.80		—	$7.90	$10.60	—	—	—	—
Call · $150 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 13:30:02.993 UTC Last $0.80 Breakeven $150.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$8.90	$11.60	—	—	—	—
Call · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$9.90	$12.70	-0.976	20.4%	—	—
Call · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.375 UTC Last — Breakeven — Implied vol 20.4% Delta -0.976 ≈98% ITM Gamma 0.01 Theta 0.003 Vega 0.015 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.04		—	$13.00	$15.60	-0.979	25%	—	—
Call · $155 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:17.939 UTC Last $0.04 Breakeven $155.04 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 19:55:01.530 UTC Last — Breakeven — Implied vol 25% Delta -0.979 ≈98% ITM Gamma 0.008 Theta 0.002 Vega 0.014 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 27, 2026–Sep 4, 2026; 30 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 25 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.