Cboe Global Markets

EMB - Quotes Dashboard

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

Options analytics provided by Datashop

iShares JPMorgan USD Emer Mkt Bnd Fd ETF (emb)

2025-09-05 15:59:59 ET (Delayed)
Bid: 
94.23
Ask: 
94.94
Vol: 
10,635,491
Last: 
94.76
Change: 
+0.63 (+0.6648%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 93.500
0
+0
0
3.5
0
0.19
0.6849
0.131
0
EMB 94.000
0
+0
0
3.1
0
0.22
0.6216
0.1477
0
EMB 94.500
0
+0
0
2.7
0
0.23
0.5481
0.1638
0
EMB 95.000
0
+0
0
2.5
0
0.26
0.4675
0.1587
0
EMB 95.500
0
+0
0
1.8
0
0.23
0.3988
0.1425
0
EMB 96.000
0
+0
0
2.3
0
0.32
0.3387
0.1285
0
Fri Sep 12 2025
Strike
EMB 93.500
EMB 94.000
EMB 94.500
EMB 95.000
EMB 95.500
EMB 96.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 93.500
0
+0
0
1.65
0
0.26
-0.3157
0.1316
0
EMB 94.000
0
+0
0
1.9
0
0.25
-0.3793
0.1485
0
EMB 94.500
0
+0
0
1.95
0
0.21
-0.4534
0.1647
0
EMB 95.000
0
+0
0
2.3
0
0.2
-0.5344
0.1597
0
EMB 95.500
0
+0
0
3.1
0
0.22
-0.6033
0.1434
0
EMB 96.000
0
+0
0
3.6
0
0.2
-0.6636
0.1293
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 93.500
0
+0
0
4.7
0
0.22
0.8138
0.1819
0
EMB 94.000
0.25
+0
0.7
1.3
0
0.07
0.7403
0.2595
156
EMB 94.500
0
+0
0
2.6
0
0.16
0.6036
0.3359
0
EMB 95.000
0.26
+0.185
0.15
0.45
1
0.05
0.4309
0.3466
122
EMB 95.500
0
+0
0
3.7
0
0.29
0.2818
0.2815
0
EMB 96.000
0
+0
0
4.8
0
0.4
0.1968
0.1997
0
Fri Sep 19 2025
Strike
EMB 93.500
EMB 94.000
EMB 94.500
EMB 95.000
EMB 95.500
EMB 96.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 93.500
0
+0
0
1.15
0
0.15
-0.1873
0.1844
0
EMB 94.000
0
+0
0
0.25
0
0.05
-0.2627
0.2641
0
EMB 94.500
0
+0
0
1.25
0
0.1
-0.4027
0.3436
0
EMB 95.000
0
+0
0
1.05
0
0.05
-0.5802
0.3577
0
EMB 95.500
0
+0
0
2.25
0
0.1
-0.7339
0.2941
0
EMB 96.000
0
+0
0.05
4.9
0
0.24
-0.8198
0.2097
0
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 93.500
0
+0
0.2
3.7
0
0.14
0.6604
0.1178
0
EMB 94.000
0
+0
0
3.3
0
0.14
0.6037
0.1304
0
EMB 94.500
0
+0
0
2.9
0
0.15
0.5388
0.1426
0
EMB 95.000
0
+0
0
2.65
0
0.16
0.4666
0.1453
0
EMB 95.500
0
+0
0
2.45
0
0.17
0.3999
0.1357
0
EMB 96.000
0
+0
0
2.35
0
0.19
0.3418
0.1234
0
Fri Sep 26 2025
Strike
EMB 93.500
EMB 94.000
EMB 94.500
EMB 95.000
EMB 95.500
EMB 96.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 93.500
0
+0
0
1.95
0
0.17
-0.3378
0.1176
0
EMB 94.000
0
+0
0
2.45
0
0.17
-0.3944
0.1304
0
EMB 94.500
0
+0
0
2.6
0
0.16
-0.4594
0.1427
0
EMB 95.000
0
+0
0
2.8
0
0.14
-0.5315
0.1454
0
EMB 95.500
0
+0
0
3.2
0
0.13
-0.5983
0.1358
0
EMB 96.000
0
+0
0
3.6
0
0.12
-0.6565
0.1237
0
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.