Dark

Check out our Dark Pool Levels

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
265	11	238	20

EMB Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

EMB Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

EMB Jan 21, 2028 Exp. - Max Pain @ $95.00

Puts

Calls

EMB Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			EMB280121C00125000
120 C	0	0%	0			EMB280121C00120000
115 C	0	0%	0			EMB280121C00115000
110 C	0	0%	0			EMB280121C00110000
108 C	0	0%	0			EMB280121C00108000
107 C	0	0%	0			EMB280121C00107000
106 C	0	0%	0			EMB280121C00106000
105 C	0	0%	0			EMB280121C00105000
104 C	0	0%	0			EMB280121C00104000
103 C	0	0%	0			EMB280121C00103000
102 C	0	0%	0			EMB280121C00102000
101 C	0	0%	0			EMB280121C00101000
100 C	0	0%	0			EMB280121C00100000
99 C	0	0%	0			EMB280121C00099000
98 C	2.40	-47.83%	6	7	06-09	EMB280121C00098000
97 C	3.30	0%	1	1	06-16	EMB280121C00097000
96 C	2.70	-29.32%	2	3	07-20	EMB280121C00096000
95 C	3.91	+29.90%	1	52	05-28	EMB280121C00095000
94 C	3.90	-4.88%	22	36	05-19	EMB280121C00094000
93 C	4.22	0%	1	1	01-07	EMB280121C00093000
92 C	4.84	0%	2	2	07-22	EMB280121C00092000
91 C	0	0%	0			EMB280121C00091000
90 C	6.22	-16.17%	32	125	08-05	EMB280121C00090000
89 C	0	0%	0			EMB280121C00089000
88 C	0	0%	0			EMB280121C00088000
87 C	9.70	+4.86%	90	41	07-01	EMB280121C00087000
86 C	9.96	0%	2	1	04-29	EMB280121C00086000
85 C	11.00	-13.73%	1	1	12-08	EMB280121C00085000
84 C	10.40	-20.37%	2	1	04-06	EMB280121C00084000
80 C	15.30	0%	2	1	03-12	EMB280121C00080000
75 C	0	0%	0			EMB280121C00075000
70 C	0	0%	0			EMB280121C00070000
65 C	31.31	+5.07%	2	2	05-28	EMB280121C00065000
60 C	35.94	0%	22	1	06-03	EMB280121C00060000
55 C	41.32	0%	2	0	05-28	EMB280121C00055000
50 C	46.65	+1.17%	2	1	06-17	EMB280121C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			EMB280121P00125000
120 P	0	0%	0			EMB280121P00120000
115 P	0	0%	0			EMB280121P00115000
110 P	0	0%	0			EMB280121P00110000
108 P	13.52	-4.79%	1	1	06-23	EMB280121P00108000
107 P	0	0%	0			EMB280121P00107000
106 P	0	0%	0			EMB280121P00106000
105 P	0	0%	0			EMB280121P00105000
104 P	0	0%	0			EMB280121P00104000
103 P	0	0%	0			EMB280121P00103000
102 P	0	0%	0			EMB280121P00102000
101 P	9.80	0%	2	1	03-12	EMB280121P00101000
100 P	7.70	+5.77%	16	70	07-28	EMB280121P00100000
99 P	0	0%	0			EMB280121P00099000
98 P	0	0%	0			EMB280121P00098000
97 P	5.30	-6.19%	1	166	06-16	EMB280121P00097000
96 P	0	0%	0			EMB280121P00096000
95 P	5.25	0%	4	4	02-17	EMB280121P00095000
94 P	4.40	0.00%	1	5	06-01	EMB280121P00094000
93 P	6.30	0%	5	5	10-16	EMB280121P00093000
92 P	0	0%	0			EMB280121P00092000
91 P	0	0%	0			EMB280121P00091000
90 P	4.30	-8.51%	1	3	11-24	EMB280121P00090000
89 P	0	0%	0			EMB280121P00089000
88 P	0	0%	0			EMB280121P00088000
87 P	0	0%	0			EMB280121P00087000
86 P	0	0%	0			EMB280121P00086000
85 P	0	0%	0			EMB280121P00085000
84 P	3.57	0%	1	1	10-16	EMB280121P00084000
80 P	2.04	0%	1	1	03-23	EMB280121P00080000
75 P	1.30	0%	1	1	05-05	EMB280121P00075000
70 P	0	0%	0			EMB280121P00070000
65 P	0	0%	0			EMB280121P00065000
60 P	0	0%	0			EMB280121P00060000
55 P	0	0%	0			EMB280121P00055000
50 P	0	0%	0			EMB280121P00050000

Share