Cboe Global Markets

EFA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares MSCI EAFE Index Fund (ETF) (efa)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
84.05
Ask: 
87.68
Vol: 
9,148,988
Last: 
85.97
Change: 
+0.42 (+0.4885%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 84.500
1.17
-0.125
0
3.8
1
5.36
0.9992
0.0054
170
EFA 85.000
1.5
+0
0
3.3
0
5.92
0.9824
0.0911
269
EFA 85.500
0.33
-0.085
0
2.71
1,616
5.95
0.9557
0.3208
1616
EFA 86.000
0.01
-0.17
0
1.21
246
3.31
0.4694
6.1336
666
EFA 86.500
0.02
-0.03
0
0.01
52
0.63
0.0056
0.0809
424
EFA 87.000
0.02
+0
0
0.1
0
1.84
0
0
3010
Fri May 09 2025
Strike
EFA 84.500
EFA 85.000
EFA 85.500
EFA 86.000
EFA 86.500
EFA 87.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 84.500
0.01
-0.045
0
0.53
3
4.4
-0.0008
0.0054
241
EFA 85.000
0.02
-0.09
0
0.02
4
1.26
-0.0176
0.0911
428
EFA 85.500
0.01
-0.21
0
0.38
58
2.12
-0.0443
0.3208
807
EFA 86.000
0.12
-0.315
0
0.35
73
0.94
-0.5306
6.1336
63
EFA 86.500
0.64
-0.125
0
2
32
3.91
-0.9944
0.0809
60
EFA 87.000
1.01
-0.41
0
2.01
11
0
-1
0
11
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 84.500
1.71
+0.01
1.11
2.77
1,013
0.21
0.7759
0.1458
1069
EFA 85.000
1.39
+0.06
0.96
1.91
8,015
0.17
0.7051
0.1776
15707
EFA 85.500
1.04
+0.045
0.59
1.5
7
0.16
0.6156
0.2076
1290
EFA 86.000
0.72
+0.015
0.47
1.2
3,621
0.17
0.5089
0.2276
18986
EFA 86.500
0.46
+0.005
0
0.77
5
0.12
0.3924
0.2284
2225
EFA 87.000
0.28
-0.01
0.1
0.6
5
0.15
0.2799
0.2055
9222
Fri May 16 2025
Strike
EFA 84.500
EFA 85.000
EFA 85.500
EFA 86.000
EFA 86.500
EFA 87.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 84.500
0.25
-0.145
0.01
0.49
1
0.17
-0.2246
0.1466
81
EFA 85.000
0.39
-0.125
0.01
0.6
8,024
0.15
-0.2959
0.1788
1125
EFA 85.500
0.52
-0.165
0
0.94
1
0.15
-0.386
0.209
307
EFA 86.000
0.71
-0.18
0.22
0.96
53
0.13
-0.4937
0.2294
204
EFA 86.500
0.98
-0.175
0.32
1.25
1
0.11
-0.6114
0.2305
7
EFA 87.000
1.27
+0
0.44
1.86
0
0.11
-0.7252
0.2077
27
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 84.500
2.07
+0
1.05
2.91
0
0.14
0.7266
0.1192
111
EFA 85.000
1.7
+0
1.36
2.29
0
0.18
0.6692
0.1354
287
EFA 85.500
1.36
+0
0.91
1.92
0
0.16
0.6021
0.15
14
EFA 86.000
1.07
+0
0.59
1.56
0
0.15
0.5262
0.1609
2171
EFA 86.500
0.84
+0
0.28
1.23
0
0.14
0.4438
0.1655
150
EFA 87.000
0.88
+0
0.12
1.05
0
0.14
0.3593
0.1616
129
Fri May 23 2025
Strike
EFA 84.500
EFA 85.000
EFA 85.500
EFA 86.000
EFA 86.500
EFA 87.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 84.500
1.37
+0
0.22
0.87
0
0.18
-0.2777
0.1214
7
EFA 85.000
0.65
+0
0.34
1.05
0
0.17
-0.3366
0.138
10
EFA 85.500
0
+0
0.27
1.22
0
0.15
-0.4054
0.1533
0
EFA 86.000
0.99
-0.165
0.49
1.38
1
0.15
-0.4834
0.1649
0
EFA 86.500
1.23
+0
0.58
1.74
0
0.14
-0.5685
0.1704
1
EFA 87.000
0
+0
0.9
1.87
0
0.13
-0.6563
0.1675
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 83.000
3.83
+0
2.5
5.05
0
0.21
0.8122
0.0716
5
EFA 84.000
2.67
+0
1.6
3.8
0
0.16
0.7434
0.092
4
EFA 85.000
2.19
+0
1.38
2.76
0
0.17
0.6511
0.1136
5
EFA 86.000
1.2
+0
0.83
2.01
0
0.16
0.5333
0.1311
2134
EFA 87.000
1.15
+0
0.03
2.46
0
0.2
0.3965
0.1357
290
EFA 88.000
1.22
+0
0
1.18
0
0.16
0.2608
0.1203
18
Fri May 30 2025
Strike
EFA 83.000
EFA 84.000
EFA 85.000
EFA 86.000
EFA 87.000
EFA 88.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EFA 83.000
0.42
-0.075
0.15
0.65
3
0.18
-0.1899
0.0727
220
EFA 84.000
0.6
+0
0.09
0.99
0
0.17
-0.2606
0.0937
61
EFA 85.000
0.91
+0
0.33
1.25
0
0.16
-0.3554
0.1164
10
EFA 86.000
1.15
+0
0.46
1.74
0
0.14
-0.4773
0.1355
22
EFA 87.000
0
+0
0.67
2.18
0
0.11
-0.6209
0.1426
0
EFA 88.000
7.5
+0
0.95
3.7
0
0.14
-0.7671
0.1307
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.