NEAR · iShares Short Duration Bond Active ETF ETF

Alerts for NEAR

$50.33 +0.00 (+0.00%) At close · Sep 4

Options Chain

Underlying $50.33 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 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

26%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	42.8%	0.989	$6.20	$10.60	—		—	$0.00	$2.10	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.596 UTC Last — Breakeven — Implied vol 42.8% Delta 0.989 ≈99% ITM Gamma 0.007 Theta -0.009 Vega 0.003 Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.5%	0.989	$5.20	$9.60	—		—	$0.00	$2.10	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.639 UTC Last — Breakeven — Implied vol 37.5% Delta 0.989 ≈99% ITM Gamma 0.008 Theta -0.008 Vega 0.003 Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.2%	0.988	$4.20	$8.60	—		—	$0.00	$2.10	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.628 UTC Last — Breakeven — Implied vol 32.2% Delta 0.988 ≈99% ITM Gamma 0.01 Theta -0.008 Vega 0.003 Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.1%	0.987	$3.20	$7.60	—		—	$0.00	$2.10	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.620 UTC Last — Breakeven — Implied vol 27.1% Delta 0.987 ≈99% ITM Gamma 0.013 Theta -0.008 Vega 0.003 Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.1%	0.986	$2.20	$6.60	—		—	$0.00	$2.10	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.596 UTC Last — Breakeven — Implied vol 22.1% Delta 0.986 ≈99% ITM Gamma 0.017 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.2%	0.985	$1.20	$5.60	—		—	$0.00	$2.10	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.596 UTC Last — Breakeven — Implied vol 17.2% Delta 0.985 ≈98% ITM Gamma 0.023 Theta -0.007 Vega 0.004 Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.3%	0.891	$0.40	$4.60	—		—	$0.00	$2.10	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.607 UTC Last — Breakeven — Implied vol 21.3% Delta 0.891 ≈89% ITM Gamma 0.092 Theta -0.019 Vega 0.018 Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.60	—		—	$0.00	$2.10	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$0.00	$2.10	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.805 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 19:55:03.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $50.33
—	—	—	—	$0.00	$2.10	—		—	$0.00	$2.85	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$0.10	$3.90	-0.73	26%	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.607 UTC Last — Breakeven — Implied vol 26% Delta -0.73 ≈73% ITM Gamma 0.134 Theta -0.028 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$0.60	$4.90	-0.866	23.6%	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.423 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.614 UTC Last — Breakeven — Implied vol 23.6% Delta -0.866 ≈87% ITM Gamma 0.096 Theta -0.014 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$1.50	$5.90	-0.912	26.6%	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.614 UTC Last — Breakeven — Implied vol 26.6% Delta -0.912 ≈91% ITM Gamma 0.063 Theta -0.011 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$2.50	$6.90	-0.923	31.8%	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.620 UTC Last — Breakeven — Implied vol 31.8% Delta -0.923 ≈92% ITM Gamma 0.048 Theta -0.012 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$3.50	$7.90	-0.931	36.8%	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.596 UTC Last — Breakeven — Implied vol 36.8% Delta -0.931 ≈93% ITM Gamma 0.038 Theta -0.013 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$4.50	$8.90	-0.937	41.5%	—	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.596 UTC Last — Breakeven — Implied vol 41.5% Delta -0.937 ≈94% ITM Gamma 0.031 Theta -0.013 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$5.50	$9.90	-0.942	46.1%	—	—
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.639 UTC Last — Breakeven — Implied vol 46.1% Delta -0.942 ≈94% ITM Gamma 0.027 Theta -0.014 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$6.50	$10.90	-0.946	50.6%	—	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.596 UTC Last — Breakeven — Implied vol 50.6% Delta -0.946 ≈95% ITM Gamma 0.023 Theta -0.015 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$7.50	$11.90	-0.949	54.9%	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.639 UTC Last — Breakeven — Implied vol 54.9% Delta -0.949 ≈95% ITM Gamma 0.02 Theta -0.015 Vega 0.01 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.