IYE · iShares U.S. Energy ETF ETF

Alerts for IYE

$67.73 -0.64 (-0.94%) At close · Sep 4

Options Chain

Underlying $67.73 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 64 contracts · mixed daily-bar sessions · Jul 23, 2026–Aug 31, 2026; 53 unknown

Put / call OI

0.05

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$55.00

$12.73 below spot

ATM implied vol

24%

market's expected move

Open interest by strike · near the money

Calls Puts

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
—	—	—	—	$16.70	$18.70	—		—	$0.00	$0.45	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.70	$17.80	—		—	$0.00	$1.40	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$14.70	$16.80	$13.80		—	$0.00	$0.45	—	—	—	—
Call · $52 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.623 UTC Last $13.80 Breakeven $65.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.70	$15.80	—		—	$0.00	$1.40	—	—	—	—
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$12.70	$14.80	$9.87		—	$0.00	$0.45	—	—	—	—
Call · $54 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:53.300 UTC Last $9.87 Breakeven $63.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$11.70	$13.80	$12.90		—	$0.00	$0.45	—	—	—	—
Call · $55 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:53.249 UTC Last $12.90 Breakeven $67.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.70	$12.80	—		—	$0.00	$0.45	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$11.70	—		—	$0.00	$0.45	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$10.70	—		—	$0.00	$0.45	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.50	$9.70	—		—	$0.00	$0.45	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$6.50	$8.70	$5.30		—	$0.00	$0.50	—	—	—	—
Call · $60 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:53.197 UTC Last $5.30 Breakeven $65.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.50	$7.70	—		—	$0.00	$0.50	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$6.70	—		—	$0.00	$0.55	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.70	$5.90	$2.42		$1.00	$0.00	$0.50	—	—	2	2
Call · $63 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:53.160 UTC Last $2.42 Breakeven $65.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:29.068 UTC Last $1.00 Breakeven $62.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	19.6%	0.943	$2.65	$5.10	—		—	$0.00	$1.60	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.207 UTC Last — Breakeven — Implied vol 19.6% Delta 0.943 ≈94% ITM Gamma 0.046 Theta -0.017 Vega 0.015 Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	1	18.9%	0.886	$1.70	$4.20	$1.75		—	$0.00	$0.70	—	—	—	—
Call · $65 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:53.249 UTC Last $1.75 Breakeven $66.75 Implied vol 18.9% Delta 0.886 ≈89% ITM Gamma 0.08 Theta -0.024 Vega 0.025 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	20.9%	0.761	$1.00	$3.40	$2.10		—	$0.00	$1.00	—	—	—	—
Call · $66 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.249 UTC Last $2.10 Breakeven $68.10 Implied vol 20.9% Delta 0.761 ≈76% ITM Gamma 0.116 Theta -0.037 Vega 0.04 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	20%	0.633	$0.20	$2.75	$1.15		—	$0.00	$1.75	—	—	—	—
Call · $67 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:53.207 UTC Last $1.15 Breakeven $68.15 Implied vol 20% Delta 0.633 ≈63% ITM Gamma 0.147 Theta -0.041 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $67.73
1	1	18.9%	0.477	$0.30	$1.45	$0.95		—	$0.35	$2.80	-0.509	29%	—	—
Call · $68 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.249 UTC Last $0.95 Breakeven $68.95 Implied vol 18.9% Delta 0.477 ≈48% ITM Gamma 0.165 Theta -0.04 Vega 0.051 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:46.384 UTC Last — Breakeven — Implied vol 29% Delta -0.509 ≈51% ITM Gamma 0.108 Theta -0.053 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$1.00	$3.40	-0.609	29.9%	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.229 UTC Last — Breakeven — Implied vol 29.9% Delta -0.609 ≈61% ITM Gamma 0.1 Theta -0.052 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$1.85	$4.00	-0.696	31%	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.916 UTC Last — Breakeven — Implied vol 31% Delta -0.696 ≈70% ITM Gamma 0.088 Theta -0.048 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.90	$4.70	-0.752	34.1%	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.153 UTC Last — Breakeven — Implied vol 34.1% Delta -0.752 ≈75% ITM Gamma 0.073 Theta -0.048 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$3.80	$5.90	-0.77	40.8%	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.216 UTC Last — Breakeven — Implied vol 40.8% Delta -0.77 ≈77% ITM Gamma 0.058 Theta -0.055 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.40	$6.90	-0.823	40.4%	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.265 UTC Last — Breakeven — Implied vol 40.4% Delta -0.823 ≈82% ITM Gamma 0.05 Theta -0.045 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.50	$7.80	-0.837	45%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.354 UTC Last — Breakeven — Implied vol 45% Delta -0.837 ≈84% ITM Gamma 0.043 Theta -0.048 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.50	$8.80	-0.849	49.5%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.403 UTC Last — Breakeven — Implied vol 49.5% Delta -0.849 ≈85% ITM Gamma 0.037 Theta -0.051 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.30	$9.80	-0.876	50.2%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.439 UTC Last — Breakeven — Implied vol 50.2% Delta -0.876 ≈88% ITM Gamma 0.032 Theta -0.044 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.30	$10.80	-0.883	54.2%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.502 UTC Last — Breakeven — Implied vol 54.2% Delta -0.883 ≈88% ITM Gamma 0.028 Theta -0.045 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$9.70	$11.40	-0.889	58.1%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.540 UTC Last — Breakeven — Implied vol 58.1% Delta -0.889 ≈89% ITM Gamma 0.026 Theta -0.047 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.50	$12.60	-0.894	61.9%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.605 UTC Last — Breakeven — Implied vol 61.9% Delta -0.894 ≈89% ITM Gamma 0.023 Theta -0.049 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$11.50	$13.60	-0.899	65.6%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.680 UTC Last — Breakeven — Implied vol 65.6% Delta -0.899 ≈90% ITM Gamma 0.021 Theta -0.05 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$15.19	$12.50	$14.60	-0.902	69.2%	2	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:02.709 UTC Last $15.19 Breakeven $65.81 Implied vol 69.2% Delta -0.902 ≈90% ITM Gamma 0.02 Theta -0.051 Vega 0.022 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 23, 2026–Aug 31, 2026; 53 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.