Dark

IJR
iShares Core S&P Small-Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:22:49 PM EDT

148.37USD-0.399%(-0.59)1,247,934

148.36Bid 148.39Ask 0.03Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

150.55USD+0.093%(+0.14)0

After-hours

Aug 5, 2026 4:42:30 PM EDT

149.00USD+0.027%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
834	1,462	6	3,393

IJR Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

IJR Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

IJR Aug 21, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

IJR Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.15	-54.55%	1	17	07-08	IJR260821C00165000
160 C	0.09	-10.00%	4	711	07-22	IJR260821C00160000
155 C	0.35	+250.00%	5	266	08-05	IJR260821C00155000
150 C	1.72	-32.55%	6	468	08-05	IJR260821C00150000
145 C	5.16	-15.41%	2	315	08-05	IJR260821C00145000
140 C	10.40	+57.58%	1	222	08-04	IJR260821C00140000
136 C	14.41	+9.50%	1	13	08-04	IJR260821C00136000
135 C	11.80	-4.84%	3	46	07-21	IJR260821C00135000
134 C	16.35	+27.04%	19	102	08-05	IJR260821C00134000
133 C	17.40	+93.33%	2	12	08-04	IJR260821C00133000
132 C	16.00	-0.31%	2	12	07-02	IJR260821C00132000
131 C	14.64	+49.24%	1	7	06-12	IJR260821C00131000
130 C	19.75	-4.82%	1	28	08-05	IJR260821C00130000
129 C	17.10	+67.65%	2	5	07-29	IJR260821C00129000
128 C	19.28	+43.99%	3	6	08-03	IJR260821C00128000
127 C	13.42	+27.32%	1	10	04-24	IJR260821C00127000
126 C	20.80	0%	2	1	07-21	IJR260821C00126000
125 C	21.79	+9.33%	2	7	07-21	IJR260821C00125000
124 C	21.19	+138.09%	1	1	06-12	IJR260821C00124000
123 C	18.70	+139.13%	6	4	05-27	IJR260821C00123000
122 C	0	0%	0			IJR260821C00122000
121 C	16.49	+10.82%	1	1	05-18	IJR260821C00121000
120 C	10.80	+2.56%	1	5	03-31	IJR260821C00120000
119 C	29.60	+94.23%	1	1	06-30	IJR260821C00119000
118 C	22.83	0%	1	1	05-07	IJR260821C00118000
117 C	21.75	+14.47%	1	1	05-22	IJR260821C00117000
116 C	19.23	+7.31%	1	1	04-14	IJR260821C00116000
115 C	21.95	-2.23%	2	4	05-15	IJR260821C00115000
114 C	31.50	0%	2	1	07-31	IJR260821C00114000
113 C	32.47	+49.29%	2	18	07-31	IJR260821C00113000
112 C	0	0%	0			IJR260821C00112000
111 C	23.57	0%	1	1	02-09	IJR260821C00111000
110 C	30.03	0%	1	1	05-11	IJR260821C00110000
109 C	0	0%	0			IJR260821C00109000
108 C	0	0%	0			IJR260821C00108000
105 C	0	0%	0			IJR260821C00105000
100 C	37.16	+10.93%	10	8	04-28	IJR260821C00100000
95 C	0	0%	0			IJR260821C00095000
90 C	0	0%	0			IJR260821C00090000
85 C	0	0%	0			IJR260821C00085000
80 C	0	0%	0			IJR260821C00080000
75 C	0	0%	0			IJR260821C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			IJR260821P00165000
160 P	0	0%	0			IJR260821P00160000
155 P	0	0%	0			IJR260821P00155000
150 P	2.07	-59.41%	3	6	08-05	IJR260821P00150000
145 P	0.62	+3.33%	1	3,015	08-05	IJR260821P00145000
140 P	0.31	-42.59%	3	141	08-04	IJR260821P00140000
136 P	1.40	+40.00%	2	4	07-08	IJR260821P00136000
135 P	0.21	-47.50%	1	6	08-03	IJR260821P00135000
134 P	0	0%	0			IJR260821P00134000
133 P	0	0%	0			IJR260821P00133000
132 P	1.37	-62.97%	13	1	06-18	IJR260821P00132000
131 P	1.11	+6.73%	1	2	06-30	IJR260821P00131000
130 P	0.45	+50.00%	3	20	08-03	IJR260821P00130000
129 P	0.80	-3.61%	1	11	06-29	IJR260821P00129000
128 P	0.40	-60.00%	2	9	07-20	IJR260821P00128000
127 P	0.10	-78.72%	1	8	08-05	IJR260821P00127000
126 P	1.42	+26.79%	1	1	06-09	IJR260821P00126000
125 P	0.23	-30.30%	2	14	08-03	IJR260821P00125000
124 P	1.00	-31.03%	1	11	06-16	IJR260821P00124000
123 P	0.87	-40.00%	1	1	06-03	IJR260821P00123000
122 P	2.18	-0.46%	1	4	05-18	IJR260821P00122000
121 P	2.05	+9.63%	1	1	05-18	IJR260821P00121000
120 P	0.17	-66.00%	2	14	07-21	IJR260821P00120000
119 P	1.17	+11.43%	1	1	05-27	IJR260821P00119000
118 P	0.90	-47.67%	1	2	05-20	IJR260821P00118000
117 P	0.85	-45.86%	1	1	05-20	IJR260821P00117000
116 P	0.83	-31.97%	1	1	05-20	IJR260821P00116000
115 P	1.06	+41.33%	1	3	06-29	IJR260821P00115000
114 P	0	0%	0			IJR260821P00114000
113 P	0	0%	0			IJR260821P00113000
112 P	0	0%	0			IJR260821P00112000
111 P	0	0%	0			IJR260821P00111000
110 P	0.95	+280.00%	1	22	06-29	IJR260821P00110000
109 P	0	0%	0			IJR260821P00109000
108 P	0	0%	0			IJR260821P00108000
105 P	0	0%	0			IJR260821P00105000
100 P	0.30	-21.05%	3	5	08-03	IJR260821P00100000
95 P	0.95	-24.60%	1	21	05-29	IJR260821P00095000
90 P	0.10	-33.33%	1	15	07-09	IJR260821P00090000
85 P	0.15	-57.14%	4	4	06-09	IJR260821P00085000
80 P	0.05	-70.59%	1	52	07-31	IJR260821P00080000
75 P	0.05	-50.00%	1	3	07-22	IJR260821P00075000