Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EMB
iShares J.P. Morgan USD Emerging Markets Bond ETF
stock NASDAQ ETF

At Close
Aug 7, 2026 3:59:58 PM EDT
95.25USD+0.316%(+0.30)3,278,151
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 4, 2026 9:29:30 AM EDT
95.03USD+0.084%(+0.08)0
After-hours
Aug 7, 2026 4:00:30 PM EDT
95.24USD-0.010%(-0.01)289,382
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55253792,776


EMB Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

EMB Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

EMB Jan 15, 2027 Exp. - Max Pain @ $90.75

Puts
Calls


EMB Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0EMB270115C00130000
129.75 C0.20+1,900.00%1702-05EMB270115C00129750
125.00 C00%0EMB270115C00125000
124.75 C00%0EMB270115C00124750
120.00 C00%0EMB270115C00120000
119.75 C00%0EMB270115C00119750
115.00 C00%0EMB270115C00115000
114.75 C00%0EMB270115C00114750
110.00 C00%0EMB270115C00110000
109.75 C00%0EMB270115C00109750
105.00 C00%0EMB270115C00105000
104.75 C00%0EMB270115C00104750
104.00 C00%0EMB270115C00104000
103.75 C00%0EMB270115C00103750
103.00 C00%0EMB270115C00103000
102.75 C00%0EMB270115C00102750
102.00 C00%0EMB270115C00102000
101.75 C00%0EMB270115C00101750
101.00 C00%0EMB270115C00101000
100.75 C00%0EMB270115C00100750
100.00 C00%0EMB270115C00100000
99.75 C1.16-14.07%101003-31EMB270115C00099750
99.00 C00%0EMB270115C00099000
98.75 C1.600%1104-17EMB270115C00098750
98.00 C00%0EMB270115C00098000
97.75 C1.28-36.00%21904-01EMB270115C00097750
97.00 C00%0EMB270115C00097000
96.75 C1.55-40.38%2404-01EMB270115C00096750
96.00 C00%0EMB270115C00096000
95.75 C1.50-34.78%21208-03EMB270115C00095750
95.00 C2.500%1111-04EMB270115C00095000
94.75 C2.25-13.46%101103-31EMB270115C00094750
94.00 C00%0EMB270115C00094000
93.75 C00%0EMB270115C00093750
93.00 C5.00+25.00%2210-08EMB270115C00093000
92.75 C3.50-2.78%2022008-04EMB270115C00092750
92.00 C00%0EMB270115C00092000
91.75 C4.44+11.00%2107-22EMB270115C00091750
91.00 C4.10-2.38%1412-09EMB270115C00091000
90.75 C6.32+17.04%11007-06EMB270115C00090750
90.00 C4.950%2210-31EMB270115C00090000
89.75 C3.55+8.90%51104-22EMB270115C00089750
89.00 C00%0EMB270115C00089000
88.75 C8.32+43.45%119112-24EMB270115C00088750
88.00 C00%0EMB270115C00088000
87.75 C6.90-23.33%66003-23EMB270115C00087750
87.00 C00%0EMB270115C00087000
86.75 C7.26-5.71%11803-27EMB270115C00086750
86.00 C00%0EMB270115C00086000
85.75 C00%0EMB270115C00085750
85.00 C00%0EMB270115C00085000
84.75 C9.650%2104-07EMB270115C00084750
84.00 C00%0EMB270115C00084000
83.75 C00%0EMB270115C00083750
83.00 C00%0EMB270115C00083000
82.75 C00%0EMB270115C00082750
82.00 C10.00-16.67%151811-12EMB270115C00082000
81.75 C00%0EMB270115C00081750
81.00 C00%0EMB270115C00081000
80.75 C00%0EMB270115C00080750
80.00 C00%0EMB270115C00080000
79.75 C00%0EMB270115C00079750
75.00 C00%0EMB270115C00075000
74.75 C00%0EMB270115C00074750
70.00 C00%0EMB270115C00070000
69.75 C00%0EMB270115C00069750
65.00 C00%0EMB270115C00065000
64.75 C00%0EMB270115C00064750
60.00 C00%0EMB270115C00060000
59.75 C00%0EMB270115C00059750
55.00 C00%0EMB270115C00055000
54.75 C00%0EMB270115C00054750
50.00 C00%0EMB270115C00050000
49.75 C00%0EMB270115C00049750
45.00 C45.080%2205-22EMB270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0EMB270115P00130000
129.75 P42.800%1004-07EMB270115P00129750
125.00 P00%0EMB270115P00125000
124.75 P00%0EMB270115P00124750
120.00 P00%0EMB270115P00120000
119.75 P00%0EMB270115P00119750
115.00 P00%0EMB270115P00115000
114.75 P00%0EMB270115P00114750
110.00 P00%0EMB270115P00110000
109.75 P00%0EMB270115P00109750
105.00 P00%0EMB270115P00105000
104.75 P9.900%1112-23EMB270115P00104750
104.00 P00%0EMB270115P00104000
103.75 P00%0EMB270115P00103750
103.00 P00%0EMB270115P00103000
102.75 P8.59+6.05%2101-08EMB270115P00102750
102.00 P00%0EMB270115P00102000
101.75 P8.390%2112-02EMB270115P00101750
101.00 P00%0EMB270115P00101000
100.75 P7.70-37.70%6312-02EMB270115P00100750
100.00 P00%0EMB270115P00100000
99.75 P6.12-12.94%2112-23EMB270115P00099750
99.00 P00%0EMB270115P00099000
98.75 P4.20-32.26%1306-15EMB270115P00098750
98.00 P00%0EMB270115P00098000
97.75 P00%0EMB270115P00097750
97.00 P00%0EMB270115P00097000
96.75 P3.00-18.92%1506-25EMB270115P00096750
96.00 P00%0EMB270115P00096000
95.75 P3.00-3.23%16406-09EMB270115P00095750
95.00 P8.400%1112-19EMB270115P00095000
94.75 P3.50+2.94%41505-21EMB270115P00094750
94.00 P00%0EMB270115P00094000
93.75 P1.57-56.51%303206-18EMB270115P00093750
93.00 P6.480%1112-18EMB270115P00093000
92.75 P3.79+11.47%304403-30EMB270115P00092750
92.00 P6.500.00%1412-26EMB270115P00092000
91.75 P1.10-34.91%211008-05EMB270115P00091750
91.00 P6.00+6.95%11412-26EMB270115P00091000
90.75 P3.40+3.03%1803-30EMB270115P00090750
90.00 P5.20+3.79%1712-19EMB270115P00090000
89.75 P2.19-27.00%421512-02EMB270115P00089750
89.00 P4.70-6.00%43412-19EMB270115P00089000
88.75 P1.20-52.94%1,1502,30906-16EMB270115P00088750
88.00 P00%0EMB270115P00088000
87.75 P1.50-15.73%545805-18EMB270115P00087750
87.00 P00%0EMB270115P00087000
86.75 P1.670%14412-02EMB270115P00086750
86.00 P00%0EMB270115P00086000
85.75 P1.40-55.13%141312-02EMB270115P00085750
85.00 P00%0EMB270115P00085000
84.75 P1.370%8212-02EMB270115P00084750
84.00 P00%0EMB270115P00084000
83.75 P0.15-87.80%1204-29EMB270115P00083750
83.00 P00%0EMB270115P00083000
82.75 P0.10-91.07%2607-17EMB270115P00082750
82.00 P00%0EMB270115P00082000
81.75 P1.08-6.09%4212-02EMB270115P00081750
81.00 P00%0EMB270115P00081000
80.75 P1.29+72.00%11305-28EMB270115P00080750
80.00 P2.750%6311-15EMB270115P00080000
79.75 P0.250.00%106808-05EMB270115P00079750
75.00 P00%0EMB270115P00075000
74.75 P00%0EMB270115P00074750
70.00 P00%0EMB270115P00070000
69.75 P00%0EMB270115P00069750
65.00 P00%0EMB270115P00065000
64.75 P00%0EMB270115P00064750
60.00 P00%0EMB270115P00060000
59.75 P00%0EMB270115P00059750
55.00 P00%0EMB270115P00055000
54.75 P00%0EMB270115P00054750
50.00 P00%0EMB270115P00050000
49.75 P00%0EMB270115P00049750
45.00 P0.10-75.00%11109-29EMB270115P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC