Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES MSCI EAFE IDXETF (EFA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
EFA ISHARES MSCI EAFE IDXETF   0.142 0.198 72.65 0.95
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.92 1.31 1.12 0.00 43 1445  W   71.5 EFA 0.00 0.03 0.03 0.00 38 1197  W  
EFA 0.40 0.67 0.62 0.00 41 1081  W   72 EFA 0.00 0.02 0.58 0.00 0 564  W  
EFA 0.04 0.33 0.21 0.00 1357 1450  W   72.5 EFA 0.00 0.03 0.02 0.00 3 170  W  
EFA 0.00 0.01 0.02 0.00 98 84  W   73 EFA 0.26 0.52 0.39 0.00 22 5228  W  
EFA 0.00 0.02 0.02 0.00 18 142  W   73.5 EFA 0.74 0.96 1.76 0.00 0 3  W  
EFA 0.00 0.01 0.03 0.00 0 33  W   74 EFA 1.04 1.46 1.22 0.00 0 0  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.97 1.42 0.49 1.52 0 1610  W   71.5 EFA 0.44 0.50 0.46 0.27 148 445  W  
EFA 0.60 0.81 0.67 1.16 59 1321  W   72 EFA 0.70 0.82 0.72 0.42 15091 429  W  
EFA 0.27 0.45 0.38 0.86 44 1361  W   72.5 EFA 0.92 1.39 1.09 0.61 84 22  W  
EFA 0.08 0.23 0.17 0.62 10062 17  W   73 EFA 1.24 2.30 1.55 0.87 4 30  W  
EFA 0.03 0.07 0.05 0.42 2 9  W   73.5 EFA 1.70 2.57 1.58 1.17 0 24  W  
EFA 0.00 0.03 0.01 0.28 0 455  W   74 EFA 2.14 3.20 1.47 1.53 0 23  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.99 1.37 1.26 2.06 1 23976  S   71.5 EFA 0.67 0.87 0.67 0.45 133 37  S  
EFA 0.67 0.98 0.70 1.72 15 28387  S   72 EFA 0.92 1.19 0.96 0.61 117 15354  S  
EFA 0.36 0.61 0.45 1.41 8825 304  S   72.5 EFA 1.25 1.55 1.31 0.80 7502 11  S  
EFA 0.21 0.34 0.30 1.14 3113 15007  S   73 EFA 1.48 1.93 1.70 1.02 3 637  S  
EFA 0.11 0.22 0.14 0.90 12551 567  S   73.5 EFA 1.76 2.63 1.20 1.28 0 88  S  
EFA 0.03 0.11 0.10 0.71 15143 16643  S   74 EFA 2.20 3.15 3.75 1.58 0 367  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.86 1.36 0.42 2.73 0 4  W   71.5 EFA 0.69 0.92 0.87 0.49 0 7  W  
EFA 0.71 0.95 0.85 2.37 1 3  W   72 EFA 0.91 1.36 1.68 0.63 0 13  W  
EFA 0.43 0.64 0.52 2.04 0 929  W   72.5 EFA 1.19 1.55 0.00 0.80 0 0  W  
EFA 0.24 0.40 0.35 1.74 0 1  W   73 EFA 1.52 2.08 0.00 0.99 0 0  W  
EFA 0.12 0.25 0.15 1.47 1 25  W   73.5 EFA 1.86 2.47 1.88 1.21 0 3  W  
EFA 0.05 0.17 0.14 1.23 0 15  W   74 EFA 2.16 3.20 0.00 1.46 0 0  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.04 1.43 0.00 3.56 0 0  Q   71.5 EFA 0.77 1.02 0.93 0.45 155 5  Q  
EFA 0.75 1.03 0.48 3.19 0 1348  Q   72 EFA 0.89 1.32 1.22 0.56 2 433  Q  
EFA 0.50 0.74 0.22 2.83 0 778  Q   72.5 EFA 1.16 1.60 1.37 0.70 11 3  Q  
EFA 0.29 0.51 0.44 2.50 5 259  Q   73 EFA 1.47 2.11 2.85 0.85 0 57  Q  
EFA 0.19 0.28 0.24 2.20 1 2  Q   73.5 EFA 1.26 2.52 1.77 1.03 0 1  Q  
EFA 0.11 0.24 0.19 1.91 0 1325  Q   74 EFA 2.14 3.20 4.65 1.23 0 239  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.32 5.00 0.87 4.59 0 3  W   71.5 EFA 0.89 1.12 1.85 0.36 0 3  W  
EFA 0.86 1.13 0.22 4.20 0 0  W   72 EFA 0.98 1.39 0.00 0.44 0 0  W  
EFA 0.65 0.88 0.72 3.82 12 0  W   72.5 EFA 1.13 1.95 0.00 0.55 0 0  W  
EFA 0.44 0.65 0.49 3.46 33 1  W   73 EFA 0.36 3.45 0.00 0.67 0 0  W  
EFA 0.30 0.43 0.00 3.12 0 0  W   73.5 EFA 1.63 3.10 0.00 0.80 0 0  W  
EFA 0.19 0.30 0.11 2.80 0 1  W   74 EFA 2.09 3.65 0.00 0.96 0 0  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.30 1.83 0.00 5.84 0 0  W   71.5 EFA 0.98 1.23 0.00 0.25 0 0  W  
EFA 0.99 1.30 0.00 5.44 0 0  W   72 EFA 1.18 1.48 0.00 0.32 0 0  W  
EFA 0.73 1.00 0.00 5.04 0 0  W   72.5 EFA 1.29 1.84 0.00 0.39 0 0  W  
EFA 0.57 0.76 0.00 4.66 0 0  W   73 EFA 1.46 2.33 0.00 0.47 0 0  W  
EFA 0.41 0.59 0.00 4.28 0 0  W   73.5 EFA 0.32 4.00 0.00 0.57 0 0  W  
EFA 0.27 0.43 0.31 3.93 338 0  W   74 EFA 0.81 3.35 0.00 0.68 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.16 1.32 1.21 6.91 31 15120  S   72 EFA 1.22 1.57 1.35 0.20 379 2269  S  
EFA 0.64 0.79 0.69 6.09 1509 3553  S   73 EFA 1.60 2.32 1.96 0.30 5 367  S  
EFA 0.35 0.43 0.39 5.32 16 1425  S   74 EFA 2.29 3.30 3.30 0.44 0 7  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.76 2.03 1.75 14.89 1 123  S   72 EFA 1.65 1.87 3.19 0.01 0 415  S  
EFA 1.24 1.44 1.33 14.10 1 2467  S   73 EFA 2.08 2.43 2.64 0.02 0 12  S  
EFA 0.78 0.97 0.83 13.30 14 2016  S   74 EFA 2.21 3.35 2.49 0.03 0 16  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.