Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EFA ISHARES MSCI EAFE IDXETF   0.106 0.186 78 0.24

 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.94 1.68 1.32 0.00 2 517  W   76.5 EFA 0.00 0.03 0.02 0.00 0 143  W  
EFA 0.44 1.32 0.88 0.00 43 387  W   77 EFA 0.00 0.02 0.02 0.00 16 271  W  
EFA 0.00 0.79 0.51 0.00 2159 2302  W   77.5 EFA 0.00 0.02 0.01 0.00 68 50  W  
EFA 0.00 0.08 0.04 0.00 8069 5298  W   78 EFA 0.00 0.57 0.08 0.00 7 5  W  
EFA 0.00 0.01 0.01 0.00 8 322  W   78.5 EFA 0.07 1.21 0.70 0.00 4 4  W  
EFA 0.00 0.02 0.03 0.00 0 0  W   79 EFA 0.44 1.84 0.00 0.00 0 0  W  
EFA 0.00 0.17 0.00 0.00 0 0  W   79.5 EFA 1.07 2.31 0.00 0.00 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.93 1.82 1.47 1.72 20 50  S   76.5 EFA 0.07 0.16 0.12 0.22 62 356  S  
EFA 0.73 1.35 1.00 1.34 16 26298  S   77 EFA 0.11 0.26 0.16 0.34 3015 20312  S  
EFA 0.24 0.88 0.69 1.02 181 1512  S   77.5 EFA 0.19 0.34 0.30 0.52 18 2128  S  
EFA 0.07 0.45 0.38 0.74 3034 14522  S   78 EFA 0.32 0.81 0.49 0.74 16 138  S  
EFA 0.05 0.29 0.19 0.52 9 2433  S   78.5 EFA 0.60 1.30 0.97 1.02 0 3  S  
EFA 0.06 0.12 0.07 0.35 1316 16416  S   79 EFA 0.89 1.72 1.46 1.35 0 27  S  
EFA 0.00 0.06 0.10 0.23 0 102  S   79.5 EFA 1.21 2.00 0.00 1.73 0 0  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.98 1.97 1.20 2.00 0 2732  W   76.5 EFA 0.18 0.36 0.43 0.49 0 11836  W  
EFA 0.71 1.48 0.82 1.66 0 271  W   77 EFA 0.26 0.49 0.36 0.66 26 1356  W  
EFA 0.52 1.08 0.91 1.36 3 168  W   77.5 EFA 0.35 0.67 0.54 0.86 0 2  W  
EFA 0.62 0.74 0.58 1.10 11 1692  W   78 EFA 0.54 1.17 0.66 1.09 10 10  W  
EFA 0.10 0.46 0.33 0.87 25 404  W   78.5 EFA 0.79 1.33 0.00 1.36 0 0  W  
EFA 0.20 0.29 0.13 0.67 0 5745  W   79 EFA 0.21 2.45 0.00 1.67 0 0  W  
EFA 0.04 0.22 0.12 0.51 1 811  W   79.5 EFA 1.45 2.64 0.00 2.01 0 0  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.08 2.14 1.53 2.24 0 38  W   76.5 EFA 0.29 0.61 0.41 0.72 4 4868  W  
EFA 0.71 1.61 0.99 1.92 0 167  W   77 EFA 0.40 0.82 0.53 0.90 4 123  W  
EFA 0.46 1.28 1.01 1.63 20 884  W   77.5 EFA 0.53 1.05 0.70 1.11 8 190  W  
EFA 0.39 0.97 0.70 1.36 1 330  W   78 EFA 0.70 1.47 0.98 1.35 0 29  W  
EFA 0.36 0.81 0.34 1.13 0 25  W   78.5 EFA 0.93 1.85 1.31 1.62 0 14  W  
EFA 0.19 0.45 0.35 0.93 30 1308  W   79 EFA 1.21 2.57 0.00 1.91 0 0  W  
EFA 0.12 0.28 0.20 0.75 77 270  W   79.5 EFA 0.31 2.41 0.00 2.24 0 0  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.30 4.20 1.24 2.44 0 10  W   76.5 EFA 0.41 0.84 0.73 0.91 0 9  W  
EFA 1.11 1.95 1.11 2.13 0 156  W   77 EFA 0.44 1.01 0.70 1.10 0 2276  W  
EFA 0.60 1.86 1.12 1.85 0 139  W   77.5 EFA 0.44 1.20 0.96 1.32 0 81  W  
EFA 0.67 1.52 0.93 1.59 3 2  W   78 EFA 0.85 1.45 1.00 1.56 3448 4683  W  
EFA 0.47 1.11 0.57 1.36 0 3337  W   78.5 EFA 0.81 1.81 1.22 1.83 516 0  W  
EFA 0.34 0.72 0.32 1.15 0 3812  W   79 EFA 1.32 2.19 1.52 2.12 114 0  W  
EFA 0.19 0.40 0.31 0.96 407 7  W   79.5 EFA 1.50 2.32 0.00 2.43 0 0  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.03 2.28 1.57 2.63 0 18  W   76.5 EFA 0.53 0.77 0.64 1.09 23 12  W  
EFA 1.16 1.91 1.24 2.33 0 77  W   77 EFA 0.65 1.18 0.84 1.28 0 19  W  
EFA 0.67 1.56 1.16 2.05 0 13  W   77.5 EFA 0.82 1.37 0.95 1.50 55 0  W  
EFA 0.49 1.26 0.81 1.79 0 13  W   78 EFA 0.76 1.75 1.24 1.74 0 3  W  
EFA 0.41 0.98 0.00 1.56 0 0  W   78.5 EFA 1.15 2.03 0.00 2.01 0 0  W  
EFA 0.42 0.71 0.41 1.34 0 10  W   79 EFA 1.43 1.87 0.00 2.30 0 0  W  
EFA 0.13 0.53 0.26 1.15 0 38  W   79.5 EFA 0.34 2.52 0.00 2.60 0 0  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.47 2.08 1.85 2.51 21 155  S   77 EFA 0.66 1.05 0.92 1.44 51 2760  S  
EFA 0.80 1.40 1.20 1.98 13 4258  S   78 EFA 1.15 1.72 1.35 1.91 0 603  S  
EFA 0.52 0.88 0.70 1.52 61 31887  S   79 EFA 1.55 2.13 1.87 2.45 3 8  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.89 2.61 0.00 2.97 0 0  W   76.5 EFA 0.75 1.03 0.00 1.38 0 0  W  
EFA 1.75 2.20 2.05 2.68 0 1  W   77 EFA 0.85 1.19 0.00 1.59 0 0  W  
EFA 1.31 1.88 0.00 2.40 0 0  W   77.5 EFA 1.03 1.36 1.41 1.81 0 3  W  
EFA 0.74 1.75 0.00 2.15 0 0  W   78 EFA 1.21 1.60 0.00 2.05 0 0  W  
EFA 0.79 1.25 0.00 1.91 0 0  W   78.5 EFA 1.43 1.85 0.00 2.32 0 0  W  
EFA 0.39 1.00 0.00 1.69 0 0  W   79 EFA 1.64 2.16 0.00 2.60 0 0  W  
EFA 0.53 0.77 0.56 1.49 339 0  W   79.5 EFA 1.96 2.50 0.00 2.90 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.30 3.15 2.24 3.14 0 2511  S   77 EFA 1.52 2.01 1.75 1.95 55 68  S  
EFA 0.94 2.18 1.50 2.62 102 21351  S   78 EFA 1.15 4.20 4.00 2.42 0 146  S  
EFA 0.80 1.13 0.94 2.15 2 4138  S   79 EFA 2.02 3.55 6.50 2.95 0 395  S  
 
2021-06-30 - Calls 2021-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.40 2.75 2.24 3.39 0 1632  Q   77 EFA 1.73 2.11 3.60 2.12 0 221  Q  
EFA 0.76 2.26 1.25 2.86 0 1231  Q   78 EFA 1.54 3.30 3.03 2.59 0 172  Q  
EFA 0.87 1.35 1.69 2.39 0 52  Q   79 EFA 1.23 4.10 4.60 3.12 0 36  Q  


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


Data Provided by HistoricalOptionData.com
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.