SHV · iShares 0-1 Year Treasury Bond ETF ETF

Alerts for SHV

$110.13 +0.05 (+0.05%) At close · Sep 4

Options Chain

Underlying $110.13 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 38 contracts · mixed daily-bar sessions · Sep 4, 2026; 35 unknown

Put / call OI

—

No open interest

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$113.00

$2.87 above spot

ATM implied vol

17.5%

market's expected move

Open interest by strike

Calls Puts

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

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
—	—	24.1%	0.975	$6.80	$11.80	—		—	$0.00	$0.10	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.815 UTC Last — Breakeven — Implied vol 24.1% Delta 0.975 ≈97% ITM Gamma 0.012 Theta -0.021 Vega 0.012 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.7%	0.973	$5.80	$10.80	—		—	$0.00	$0.10	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.270 UTC Last — Breakeven — Implied vol 21.7% Delta 0.973 ≈97% ITM Gamma 0.014 Theta -0.021 Vega 0.013 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.3%	0.971	$4.80	$9.80	—		—	$0.00	$0.10	—	—	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.479 UTC Last — Breakeven — Implied vol 19.3% Delta 0.971 ≈97% ITM Gamma 0.017 Theta -0.02 Vega 0.014 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$8.70	—		—	$0.00	$0.10	—	—	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.70	$7.70	—		—	$0.00	$0.10	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.70	$6.70	—		—	$0.00	$0.10	—	—	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.70	$5.70	—		—	$0.00	$0.10	—	—	—	—
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.9%	0.747	$0.30	$5.30	—		—	$0.00	$0.10	—	—	—	—
Call · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.271 UTC Last — Breakeven — Implied vol 16.9% Delta 0.747 ≈75% ITM Gamma 0.091 Theta -0.051 Vega 0.066 Open interest — OI effective date — Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$0.00	$0.10	—	—	—	—
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$0.00	$0.30	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $110.13
—	—	—	—	$0.00	$0.10	—		$2.00	$0.85	$2.85	-0.574	17.5%	3	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 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 Sep 4, 2026 Quote as of 2026-09-04 19:59:50.656 UTC Last $2.00 Breakeven $109.00 Implied vol 17.5% Delta -0.574 ≈57% ITM Gamma 0.108 Theta -0.048 Vega 0.082 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		$3.67	$1.85	$3.70	-0.644	21.2%	2	3
Call · $112 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.656 UTC Last $3.67 Breakeven $108.33 Implied vol 21.2% Delta -0.644 ≈64% ITM Gamma 0.084 Theta -0.056 Vega 0.077 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.10	—		$4.19	$2.85	$5.40	-0.657	30.1%	5	3
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.656 UTC Last $4.19 Breakeven $108.81 Implied vol 30.1% Delta -0.657 ≈66% ITM Gamma 0.059 Theta -0.081 Vega 0.076 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.10	—		—	$1.40	$6.40	-0.885	14.6%	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.007 UTC Last — Breakeven — Implied vol 14.6% Delta -0.885 ≈88% ITM Gamma 0.064 Theta -0.013 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$2.40	$7.40	-0.899	17.3%	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.198 UTC Last — Breakeven — Implied vol 17.3% Delta -0.899 ≈90% ITM Gamma 0.049 Theta -0.014 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$3.40	$8.40	-0.909	19.8%	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.252 UTC Last — Breakeven — Implied vol 19.8% Delta -0.909 ≈91% ITM Gamma 0.04 Theta -0.015 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$4.40	$9.40	-0.917	22.3%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.179 UTC Last — Breakeven — Implied vol 22.3% Delta -0.917 ≈92% ITM Gamma 0.033 Theta -0.016 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$5.40	$10.40	-0.924	24.7%	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.049 UTC Last — Breakeven — Implied vol 24.7% Delta -0.924 ≈92% ITM Gamma 0.028 Theta -0.017 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$6.40	$11.40	-0.929	27.1%	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 15:52:44.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.682 UTC Last — Breakeven — Implied vol 27.1% Delta -0.929 ≈93% ITM Gamma 0.024 Theta -0.018 Vega 0.028 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 · Sep 4, 2026; 35 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.