# ISHARES JPMORGAN USD EMERG M (EMB) Option Chains > EMB option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## EMB quote | Field | Value | |---|---| | Last | 91.98 | | Change | -0.56 | | Open | 92.29 | | Previous | 92.54 | | High | 92.31 | | Low | 91.71 | | Bid | - | | Ask | - | | Volume | 10,198,639 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 11.5% | | Hist Vol | 6.2% | | Opt Volume | 114 | | Open Int | 69,126 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 91.98. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/EMB.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 89.00 | EMB 261120C00089000 | 1.75 | 4.80 | 2.15 | 3.19 | 0 | 0 | 18.74% | 0.8595 | -0.0321 | 0.0340 | 0.0782 | 0.0208 | S | | 91.00 | EMB 261120C00091000 | 0.60 | 3.10 | 1.45 | 1.23 | 8 | 52 | 14.43% | 0.6778 | -0.0396 | 0.0546 | 0.1632 | 0.0167 | S | | 92.00 | EMB 261120C00092000 | 0.40 | 0.65 | 0.68 | 0.46 | 0 | 100 | 8.78% | 0.4977 | -0.0268 | 0.0607 | 0.2983 | 0.0124 | S | | 93.00 | EMB 261120C00093000 | 0.05 | 1.35 | 0.62 | 0.09 | 0 | 3 | 17.21% | 0.3550 | -0.0489 | 0.0567 | 0.1421 | 0.0088 | S | | 94.00 | EMB 261120C00094000 | 0.00 | 0.85 | 0.21 | 0.01 | 0 | 6 | 14.19% | 0.1809 | -0.0285 | 0.0401 | 0.1218 | 0.0045 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 90.00 | EMB 261120P00090000 | 0.05 | 1.05 | 0.55 | 0.00 | 0 | 11 | 21.80% | -0.2670 | -0.0545 | 0.0501 | 0.0991 | -0.0069 | S | | 91.00 | EMB 261120P00091000 | 0.05 | 0.90 | 0.25 | 0.04 | 9 | 10 | 10.29% | -0.2614 | -0.0254 | 0.0495 | 0.2076 | -0.0067 | S | | 92.00 | EMB 261120P00092000 | 0.05 | 1.55 | 0.40 | 0.26 | 0 | 19 | 6.44% | -0.5049 | -0.0194 | 0.0607 | 0.4068 | -0.0128 | S | | 93.00 | EMB 261120P00093000 | 0.05 | 2.20 | 1.15 | 0.89 | 1 | 45 | 7.84% | -0.7998 | -0.0165 | 0.0427 | 0.2346 | -0.0205 | S | | 94.00 | EMB 261120P00094000 | 0.45 | 3.60 | 2.15 | 1.81 | 1 | 2 | 12.12% | -0.8580 | -0.0205 | 0.0342 | 0.1218 | -0.0222 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 91.00 | EMB 261218C00091000 | 0.80 | 3.00 | 1.48 | 4.54 | 11 | 22 | 7.46% | 0.6827 | -0.0112 | 0.1058 | 0.1610 | 0.0638 | S | | 92.00 | EMB 261218C00092000 | 0.30 | 1.95 | 1.60 | 3.59 | 1 | 2,010 | 13.44% | 0.5107 | -0.0215 | 0.1184 | 0.1000 | 0.0472 | S | | 93.00 | EMB 261218C00093000 | 0.05 | 0.90 | 0.51 | 2.67 | 0 | 14 | 7.72% | 0.3397 | -0.0113 | 0.1087 | 0.1600 | 0.0320 | S | | 94.00 | EMB 261218C00094000 | 0.05 | 2.15 | 0.44 | 1.83 | 0 | 2 | 9.81% | 0.2556 | -0.0125 | 0.0954 | 0.1105 | 0.0240 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 89.00 | EMB 261218P00089000 | 0.05 | 1.45 | 0.35 | 0.00 | 0 | 450 | 11.66% | -0.1827 | -0.0120 | 0.0786 | 0.0766 | -0.0179 | S | | 90.00 | EMB 261218P00090000 | 0.10 | 1.05 | 0.65 | 0.00 | 0 | 11,335 | 12.29% | -0.2814 | -0.0160 | 0.1002 | 0.0925 | -0.0276 | S | | 91.00 | EMB 261218P00091000 | 0.15 | 1.65 | 0.70 | 0.00 | 0 | 25,364 | 9.66% | -0.3548 | -0.0137 | 0.1105 | 0.1299 | -0.0347 | S | | 92.00 | EMB 261218P00092000 | 0.75 | 2.30 | 1.40 | 0.01 | 73 | 2,031 | 11.91% | -0.4904 | -0.0180 | 0.1184 | 0.1129 | -0.0484 | S | | 93.00 | EMB 261218P00093000 | 0.50 | 3.90 | 2.30 | 0.06 | 0 | 48 | 14.84% | -0.5786 | -0.0221 | 0.1162 | 0.0889 | -0.0578 | S | | 94.00 | EMB 261218P00094000 | 1.35 | 4.50 | 3.78 | 0.17 | 0 | 0 | 22.35% | -0.6026 | -0.0330 | 0.1145 | 0.0582 | -0.0616 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 89.75 | EMB 270115C00089750 | 2.50 | 3.50 | 2.35 | 12.62 | 0 | 110 | 10.10% | 0.7342 | -0.0113 | 0.1287 | 0.0833 | 0.1167 | S | | 90.75 | EMB 270115C00090750 | 0.85 | 4.00 | 2.55 | 11.74 | 0 | 10 | 11.61% | 0.6275 | -0.0142 | 0.1483 | 0.0835 | 0.0997 | S | | 91.75 | EMB 270115C00091750 | 0.35 | 3.70 | 1.40 | 10.85 | 0 | 46 | 7.83% | 0.5524 | -0.0102 | 0.1549 | 0.1294 | 0.0893 | S | | 92.75 | EMB 270115C00092750 | 0.25 | 2.85 | 1.30 | 9.97 | 0 | 356 | 10.25% | 0.4448 | -0.0127 | 0.1547 | 0.0986 | 0.0716 | S | | 93.75 | EMB 270115C00093750 | 0.15 | 2.40 | 1.00 | 9.08 | 0 | 54 | 10.80% | 0.3582 | -0.0124 | 0.1462 | 0.0885 | 0.0578 | S | | 94.75 | EMB 270115C00094750 | 0.05 | 2.15 | 2.25 | 8.20 | 0 | 11 | 13.73% | 0.3241 | -0.0150 | 0.1407 | 0.0670 | 0.0519 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 89.75 | EMB 270115P00089750 | 0.50 | 1.15 | 0.80 | 0.80 | 0 | 587 | 11.20% | -0.2861 | -0.0109 | 0.1331 | 0.0777 | -0.0490 | S | | 90.75 | EMB 270115P00090750 | 0.10 | 3.10 | 1.35 | 1.35 | 0 | 67 | 12.59% | -0.3818 | -0.0136 | 0.1493 | 0.0775 | -0.0659 | S | | 91.75 | EMB 270115P00091750 | 0.20 | 2.25 | 1.75 | 1.75 | 0 | 103 | 12.32% | -0.4615 | -0.0137 | 0.1555 | 0.0825 | -0.0799 | S | | 92.75 | EMB 270115P00092750 | 0.60 | 4.10 | 3.82 | 3.82 | 0 | 12 | 22.26% | -0.5116 | -0.0254 | 0.1562 | 0.0459 | -0.0920 | S | | 93.75 | EMB 270115P00093750 | 1.30 | 4.20 | 3.39 | 0.00 | 0 | 147 | 15.74% | -0.5926 | -0.0170 | 0.1521 | 0.0632 | -0.1047 | S | | 94.75 | EMB 270115P00094750 | 1.95 | 4.90 | 4.11 | 0.00 | 0 | 14 | 16.25% | -0.6476 | -0.0166 | 0.1455 | 0.0586 | -0.1151 | S | ## More for EMB - [Quote](https://www.optionistics.com/quotes/stock-quotes/EMB.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/EMB.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/EMB.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=EMB) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/EMB.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/EMB.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/EMB.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/EMB.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt