IYC · iShares U.S. Consumer Discretionary ETF ETF

Alerts for IYC

$100.24 -0.98 (-0.97%) At close · Sep 4

Options Chain

Underlying $100.24 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 11 days to expiry · 38 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

18.5%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Nov 20 74d Feb 19 165d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	30.2%	0.922	$5.80	$9.30	—		—	$0.00	$1.65	—	—	—	—
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.167 UTC Last — Breakeven — Implied vol 30.2% Delta 0.922 ≈92% ITM Gamma 0.027 Theta -0.042 Vega 0.027 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.9%	0.914	$4.80	$8.30	—		—	$0.00	$1.65	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.394 UTC Last — Breakeven — Implied vol 26.9% Delta 0.914 ≈91% ITM Gamma 0.032 Theta -0.041 Vega 0.029 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.6%	0.904	$3.80	$7.30	—		—	$0.00	$1.65	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.347 UTC Last — Breakeven — Implied vol 23.6% Delta 0.904 ≈90% ITM Gamma 0.04 Theta -0.039 Vega 0.031 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.6%	0.876	$2.90	$6.30	—		—	$0.00	$1.70	—	—	—	—
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.205 UTC Last — Breakeven — Implied vol 21.6% Delta 0.876 ≈88% ITM Gamma 0.052 Theta -0.042 Vega 0.037 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.2%	0.828	$2.00	$5.40	—		—	$0.00	$1.80	—	—	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.388 UTC Last — Breakeven — Implied vol 20.2% Delta 0.828 ≈83% ITM Gamma 0.069 Theta -0.047 Vega 0.046 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.5%	0.766	$1.15	$4.50	—		—	$0.00	$1.95	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.290 UTC Last — Breakeven — Implied vol 18.5% Delta 0.766 ≈77% ITM Gamma 0.091 Theta -0.05 Vega 0.056 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.1%	0.676	$0.45	$3.60	—		—	$0.00	$2.20	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.631 UTC Last — Breakeven — Implied vol 17.1% Delta 0.676 ≈68% ITM Gamma 0.116 Theta -0.053 Vega 0.065 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.5%	0.549	$0.10	$2.95	—		—	$0.00	$2.55	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.123 UTC Last — Breakeven — Implied vol 18.5% Delta 0.549 ≈55% ITM Gamma 0.118 Theta -0.061 Vega 0.072 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $100.24
—	—	—	—	$0.00	$2.40	—		—	$0.10	$3.10	-0.574	17.3%	—	—
Call · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.123 UTC Last — Breakeven — Implied vol 17.3% Delta -0.574 ≈57% ITM Gamma 0.125 Theta -0.045 Vega 0.071 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—		—	$0.50	$3.80	-0.71	15.7%	—	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.529 UTC Last — Breakeven — Implied vol 15.7% Delta -0.71 ≈71% ITM Gamma 0.12 Theta -0.034 Vega 0.062 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—		—	$1.30	$4.70	-0.792	17.3%	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.699 UTC Last — Breakeven — Implied vol 17.3% Delta -0.792 ≈79% ITM Gamma 0.091 Theta -0.029 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$2.20	$5.50	-0.865	17.6%	—	—
Call · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.747 UTC Last — Breakeven — Implied vol 17.6% Delta -0.865 ≈86% ITM Gamma 0.068 Theta -0.02 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$3.10	$6.50	-0.899	19.3%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.699 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 19:55:08.741 UTC Last — Breakeven — Implied vol 19.3% Delta -0.899 ≈90% ITM Gamma 0.051 Theta -0.016 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$3.90	$7.40	-0.982	14.4%	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.794 UTC Last — Breakeven — Implied vol 14.4% Delta -0.982 ≈98% ITM Gamma 0.017 Theta 0.006 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$5.00	$8.40	-0.955	20.6%	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.767 UTC Last — Breakeven — Implied vol 20.6% Delta -0.955 ≈96% ITM Gamma 0.025 Theta -0.005 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$6.00	$9.40	-0.959	23.1%	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.481 UTC Last — Breakeven — Implied vol 23.1% Delta -0.959 ≈96% ITM Gamma 0.021 Theta -0.005 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$6.90	$10.40	-0.984	21%	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.938 UTC Last — Breakeven — Implied vol 21% Delta -0.984 ≈98% ITM Gamma 0.01 Theta 0.005 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$7.90	$11.40	-0.985	23.1%	—	—
Call · $110 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 call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.268 UTC Last — Breakeven — Implied vol 23.1% Delta -0.985 ≈98% ITM Gamma 0.009 Theta 0.004 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$8.80	$12.40	—	—	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.556 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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 daily-bar sessions 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.