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

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

At Close
Aug 6, 2026 3:59:59 PM EDT
147.84USD-0.752%(-1.12)2,740,297
147.82Bid   147.86Ask   0.04Spread
Pre-market
Aug 5, 2026 9:24:30 AM EDT
150.55USD+0.093%(+0.14)0
After-hours
Aug 6, 2026 4:10:30 PM EDT
147.82USD-0.014%(-0.02)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0661,9181480


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

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

Puts
Calls

IJR Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


IJR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190 C0.15-25.00%10010108-05IJR270115C00190000
185 C0.25-16.67%1,0801,18408-05IJR270115C00185000
180 C0.48-49.47%2203-30IJR270115C00180000
175 C00%0IJR270115C00175000
170 C1.20-33.33%144207-13IJR270115C00170000
165 C2.20+37.50%44008-05IJR270115C00165000
160 C3.90+95.00%16325008-04IJR270115C00160000
155 C5.70+41.44%106308-04IJR270115C00155000
150 C8.40+20.00%1323608-04IJR270115C00150000
145 C10.30+22.04%3422608-03IJR270115C00145000
140 C14.04+15.08%222708-04IJR270115C00140000
135 C18.55+25.34%12508-04IJR270115C00135000
134 C17.20+60.45%11811607-07IJR270115C00134000
133 C21.00+16.54%27207-01IJR270115C00133000
132 C19.60+49.62%1106-25IJR270115C00132000
131 C2.63-51.74%4208-04IJR270115C00131000
130 C22.55+2.50%714807-01IJR270115C00130000
129 C15.90+82.76%22005-01IJR270115C00129000
128 C9.93+1.53%12003-26IJR270115C00128000
127 C22.99-6.16%21107-07IJR270115C00127000
126 C14.59+7.60%824502-26IJR270115C00126000
125 C22.55-18.00%209007-08IJR270115C00125000
124 C26.25-8.22%6607-02IJR270115C00124000
123 C24.80+12.83%42106-12IJR270115C00123000
122 C28.55+11.31%1306-29IJR270115C00122000
121 C29.80+38.93%12106-30IJR270115C00121000
120 C31.88+18.07%17308-04IJR270115C00120000
119 C24.25+20.05%15006-02IJR270115C00119000
118 C31.50+1.45%20907-16IJR270115C00118000
117 C26.80+12.13%46205-27IJR270115C00117000
116 C17.48+54.01%22604-06IJR270115C00116000
115 C16.90-22.48%121003-18IJR270115C00115000
114 C36.00+110.53%22306-30IJR270115C00114000
113 C37.00+5.93%15808-04IJR270115C00113000
112 C28.000.00%2705-04IJR270115C00112000
111 C28.70+27.56%22604-20IJR270115C00111000
110 C32.15+1.10%22605-28IJR270115C00110000
109 C27.75+0.91%1302-09IJR270115C00109000
108 C16.00+13.48%3408-19IJR270115C00108000
107 C18.20-12.67%2510-31IJR270115C00107000
106 C30.07+26.34%11104-16IJR270115C00106000
105 C36.00+28.57%11405-08IJR270115C00105000
104 C25.00+35.87%1112-22IJR270115C00104000
103 C21.80-3.96%22610-17IJR270115C00103000
102 C37.70+12.60%2205-04IJR270115C00102000
101 C00%0IJR270115C00101000
100 C44.00-2.65%17206-23IJR270115C00100000
99 C24.00-6.80%101209-19IJR270115C00099000
98 C00%0IJR270115C00098000
97 C27.25+17.20%1109-15IJR270115C00097000
96 C15.300%2104-29IJR270115C00096000
95 C50.14+24.73%11607-30IJR270115C00095000
94 C37.88+40.30%2101-21IJR270115C00094000
93 C00%0IJR270115C00093000
92 C00%0IJR270115C00092000
91 C00%0IJR270115C00091000
90 C57.41-1.02%23907-20IJR270115C00090000
89 C33.00+9.09%2310-10IJR270115C00089000
88 C22.700%4105-02IJR270115C00088000
87 C30.900%1107-11IJR270115C00087000
86 C00%0IJR270115C00086000
85 C59.65+42.94%202407-08IJR270115C00085000
80 C67.80+28.41%23507-06IJR270115C00080000
75 C00%0IJR270115C00075000
70 C64.05+32.06%108004-16IJR270115C00070000
65 C44.36+0.25%11105-12IJR270115C00065000
60 C73.40+2.66%122804-14IJR270115C00060000
55 C67.20+17.89%1110-27IJR270115C00055000
50 C74.05+1.44%45001-07IJR270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
190 P00%0IJR270115P00190000
185 P00%0IJR270115P00185000
180 P00%0IJR270115P00180000
175 P00%0IJR270115P00175000
170 P00%0IJR270115P00170000
165 P00%0IJR270115P00165000
160 P43.500%4009-27IJR270115P00160000
155 P00%0IJR270115P00155000
150 P26.710%2103-11IJR270115P00150000
145 P00%0IJR270115P00145000
140 P12.450%101004-14IJR270115P00140000
135 P5.52-18.58%52106-12IJR270115P00135000
134 P8.77-19.62%1105-15IJR270115P00134000
133 P4.00-62.44%11407-08IJR270115P00133000
132 P2.100%1108-05IJR270115P00132000
131 P3.21+7.00%3307-20IJR270115P00131000
130 P7.08-71.10%101004-30IJR270115P00130000
129 P12.020%12603-06IJR270115P00129000
128 P00%0IJR270115P00128000
127 P00%0IJR270115P00127000
126 P4.30-42.67%1204-27IJR270115P00126000
125 P10.07-22.78%2412-11IJR270115P00125000
124 P00%0IJR270115P00124000
123 P4.45-52.36%5605-01IJR270115P00123000
122 P8.30+1.59%2204-06IJR270115P00122000
121 P8.600%221103-06IJR270115P00121000
120 P1.75-12.06%103907-15IJR270115P00120000
119 P00%0IJR270115P00119000
118 P00%0IJR270115P00118000
117 P8.22+8.44%11203-27IJR270115P00117000
116 P7.95-37.89%1203-09IJR270115P00116000
115 P6.20-35.08%1912-17IJR270115P00115000
114 P5.91-48.16%1412-17IJR270115P00114000
113 P14.00+8.11%6405-27IJR270115P00113000
112 P6.46+6.43%1103-27IJR270115P00112000
111 P12.68+6.11%1103-12IJR270115P00111000
110 P1.27-43.56%56306-12IJR270115P00110000
109 P00%0IJR270115P00109000
108 P6.350%1101-27IJR270115P00108000
107 P4.25-18.27%52512-12IJR270115P00107000
106 P0.90-85.00%1707-27IJR270115P00106000
105 P2.23-55.40%101004-30IJR270115P00105000
104 P4.31-13.80%1111-26IJR270115P00104000
103 P4.500%1008-29IJR270115P00103000
102 P1.30-79.53%11107-10IJR270115P00102000
101 P7.800%1105-12IJR270115P00101000
100 P0.33-61.18%53708-03IJR270115P00100000
99 P00%0IJR270115P00099000
98 P2.45-18.33%1212-23IJR270115P00098000
97 P00%0IJR270115P00097000
96 P0.950%2204-27IJR270115P00096000
95 P1.950%261602-02IJR270115P00095000
94 P0.96-71.76%1105-01IJR270115P00094000
93 P00%0IJR270115P00093000
92 P0.950%101004-22IJR270115P00092000
91 P00%0IJR270115P00091000
90 P1.52+68.89%12006-29IJR270115P00090000
89 P00%0IJR270115P00089000
88 P2.300%6611-21IJR270115P00088000
87 P00%0IJR270115P00087000
86 P00%0IJR270115P00086000
85 P1.25-34.21%101104-06IJR270115P00085000
80 P1.32+76.00%14206-29IJR270115P00080000
75 P1.33+111.11%13104-17IJR270115P00075000
70 P0.15-71.15%1108-04IJR270115P00070000
65 P0.360%2104-14IJR270115P00065000
60 P0.15+15.38%21807-07IJR270115P00060000
55 P00%0IJR270115P00055000
50 P00%0IJR270115P00050000


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