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   0.140 0.123 78.87 -0.02

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.27 1.61 2.16 1.42 0 7  W   77.5 EFA 0.07 0.31 0.12 0.02 1 276  W  
EFA 1.01 1.37 1.19 0.97 0 116  W   78 EFA 0.17 0.19 0.20 0.07 5002 143  W  
EFA 0.71 0.77 0.77 0.59 53 1694  W   78.5 EFA 0.27 0.37 0.32 0.19 51 162  W  
EFA 0.42 0.48 0.46 0.30 1035 3424  W   79 EFA 0.48 0.59 0.48 0.41 1028 165  W  
EFA 0.24 0.27 0.24 0.13 31 869  W   79.5 EFA 0.77 0.93 0.85 0.73 0 108  W  
EFA 0.10 0.15 0.13 0.05 5009 1173  W   80 EFA 0.62 5.00 1.05 1.15 0 5  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.12 1.54 1.53 1.33 0 469  Q   78 EFA 0.28 0.33 0.43 0.20 0 291  Q  
EFA 0.62 0.67 0.66 0.67 5 6210  Q   79 EFA 0.64 0.69 0.71 0.55 0 2225  Q  
EFA 0.24 0.29 0.28 0.27 171 765  Q   80 EFA 1.21 1.52 2.59 1.14 0 36  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.77 2.18 2.01 2.41 0 27  W   77.5 EFA 0.31 0.55 0.30 0.14 0 21  W  
EFA 1.26 1.80 2.25 2.00 0 57  W   78 EFA 0.42 0.67 0.56 0.23 0 1  W  
EFA 0.95 1.43 1.12 1.62 0 142  W   78.5 EFA 0.58 0.68 0.49 0.35 0 33  W  
EFA 0.78 1.12 0.84 1.28 0 143  W   79 EFA 0.76 1.03 0.84 0.50 0 136  W  
EFA 0.51 0.86 0.62 0.99 0 241  W   79.5 EFA 1.02 1.32 0.82 0.70 0 564  W  
EFA 0.41 0.68 0.45 0.74 0 626  W   80 EFA 0.83 3.20 0.00 0.95 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 1.80 2.24 2.28 3.25 0 63  W   77.5 EFA 0.42 0.69 0.51 0.12 0 10  W  
EFA 1.52 1.98 2.21 2.82 0 25  W   78 EFA 0.55 0.70 0.60 0.18 2 15  W  
EFA 1.18 1.64 1.84 2.42 0 1180  W   78.5 EFA 0.70 0.99 0.96 0.26 0 7  W  
EFA 0.94 1.17 1.55 2.04 0 46  W   79 EFA 0.90 1.19 0.99 0.37 0 12  W  
EFA 0.59 1.05 0.88 1.69 1 36  W   79.5 EFA 1.15 1.43 0.92 0.51 0 66  W  
EFA 0.58 0.86 0.69 1.38 0 30  W   80 EFA 1.43 1.74 1.09 0.68 0 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 2.06 5.00 0.00 4.36 0 0  S   77.5 EFA 0.52 0.76 0.52 0.07 123 0  S  
EFA 1.85 2.15 1.95 3.92 417 493  S   78 EFA 0.65 0.89 0.70 0.11 4669 2304  S  
EFA 1.36 1.81 0.00 3.49 0 0  S   78.5 EFA 0.81 1.06 0.83 0.16 1142 0  S  
EFA 1.22 1.30 1.24 3.07 1308 9731  S   79 EFA 1.00 1.14 0.98 0.22 93 14903  S  
EFA 0.77 1.03 0.99 2.68 116 0  S   79.5 EFA 1.24 1.52 0.00 0.31 0 0  S  
EFA 0.74 0.79 0.74 2.31 33 22736  S   80 EFA 1.52 1.67 1.48 0.42 1 601  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 0.68 4.55 0.00 5.75 0 0  W   77.5 EFA 0.14 4.80 0.62 0.03 234 25  W  
EFA 0.64 4.55 0.00 5.30 0 0  W   78 EFA 0.35 4.95 0.71 0.05 78 0  W  
EFA 0.34 4.70 0.00 4.85 0 0  W   78.5 EFA 0.18 4.15 0.92 0.08 240 0  W  
EFA 1.24 3.15 1.64 4.41 2 10  W   79 EFA 0.84 1.45 1.13 0.11 0 3  W  
EFA 0.22 4.85 1.15 3.99 32 5  W   79.5 EFA 0.69 4.85 0.00 0.15 0 0  W  
EFA 0.36 4.85 0.89 3.57 5 79  W   80 EFA 0.31 4.60 0.00 0.21 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EFA 2.35 2.78 2.66 11.01 1639 86  S   78 EFA 0.99 1.07 1.05 0.00 318 8255  S  
EFA 1.21 5.00 1.95 10.14 1643 32750  S   79 EFA 1.35 1.44 1.30 0.00 1 18802  S  
EFA 1.30 1.44 1.37 9.28 5011 3834  S   80 EFA 1.81 1.95 1.85 0.01 5000 6  S  


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.