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

ISHARES MSCI EMRG MK ETF (EEM) 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
EEM ISHARES MSCI EMRG MK ETF   0.167 0.342 50.04 0.47

 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 0.43 0.63 0.49 0.00 1286 3949  W   49.5 EEM 0.00 0.01 0.01 0.00 204 3424  W  
EEM 0.00 0.09 0.04 0.00 9213 11658  W   50 EEM 0.00 0.04 0.03 0.00 695 1099  W  
EEM 0.00 0.01 0.01 0.00 32 584  W   50.5 EEM 0.36 0.58 1.42 0.00 0 13  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 0.74 0.86 0.77 1.17 46 1705  W   49.5 EEM 0.25 0.32 0.30 0.63 2332 3821  W  
EEM 0.45 0.53 0.46 0.89 2212 15402  W   50 EEM 0.46 0.51 0.48 0.85 2213 123  W  
EEM 0.25 0.31 0.30 0.67 182 3463  W   50.5 EEM 0.67 0.84 0.68 1.13 1 119  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 0.95 1.05 0.95 1.57 3798 4994  W   49.5 EEM 0.43 0.52 0.92 1.03 0 8  W  
EEM 0.65 0.75 0.72 1.31 3498 11957  W   50 EEM 0.66 0.73 0.70 1.26 135 47  W  
EEM 0.42 0.50 0.47 1.08 75 1465  W   50.5 EEM 0.87 1.05 1.30 1.53 0 1  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 0.99 1.17 1.04 1.88 17 243  S   49.5 EEM 0.79 0.89 0.75 1.33 19 1716  S  
EEM 0.84 1.01 0.93 1.76 64 15273  S   49.73 EEM 0.87 1.02 0.88 1.43 3 919  S  
EEM 0.75 0.85 0.78 1.62 10058 140204  S   50 EEM 0.95 1.13 1.08 1.57 20 1193  S  
EEM 0.50 0.61 0.54 1.39 8 4908  S   50.5 EEM 1.22 1.47 1.39 1.84 1 3  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 1.04 1.21 1.08 2.11 23 88  W   49.5 EEM 0.86 0.98 0.89 1.54 2086 13  W  
EEM 0.76 0.91 0.65 1.85 0 749  W   50 EEM 1.07 1.23 1.10 1.79 93 4  W  
EEM 0.55 0.66 0.61 1.62 22 1152  W   50.5 EEM 1.24 1.58 1.80 2.05 0 1  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 0.87 1.01 0.90 2.09 37 13199  Q   50 EEM 1.13 1.34 1.35 2.01 0 86  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 1.29 1.47 0.00 2.58 0 0  W   49.5 EEM 1.09 1.28 0.00 1.99 0 0  W  
EEM 1.02 1.17 0.00 2.33 0 0  W   50 EEM 1.32 1.52 0.00 2.23 0 0  W  
EEM 0.82 0.93 0.88 2.10 2 1  W   50.5 EEM 1.57 1.82 0.00 2.50 0 0  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EEM 1.32 1.40 1.35 2.66 47 17745  S   49.73 EEM 1.39 1.53 1.44 2.27 2 6646  S  
EEM 1.18 1.30 1.29 2.53 729 86655  S   50 EEM 1.47 1.60 1.57 2.41 80 35445  S  
EEM 1.07 1.18 1.16 2.42 4 1655  S   50.23 EEM 1.57 1.78 1.67 2.53 16 2143  S  
EEM 0.84 0.94 0.87 2.19 11 2765  S   50.73 EEM 1.83 2.11 2.22 2.80 0 1666  S  



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.