EEM option chain iShares MSCI Emerging Markets ETF

Expiration Cboe delayed options data · as of 12:35 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±8.0% (58.47–68.65) · ATM IV 23.6% · P/C open interest 1.56

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
25.55	30.50		12	77.4%	0.99	0.0013	-0.003	35	0.0100	0.5200	2	3,158	81.2%	-0.01	0.0016	-0.003
24.55	29.50		1	73.7%	0.99	0.0015	-0.003	36	0.0100	0.5400	1	649	78.4%	-0.01	0.0018	-0.003
23.55	28.50			70.0%	0.99	0.0017	-0.003	37	0	1.18	1	6,929	88.5%	-0.01	0.0020	-0.004
22.55	27.50		10	66.4%	0.99	0.0020	-0.003	38	0	1.47		766	89.5%	-0.01	0.0023	-0.004
21.55	26.50			62.9%	0.99	0.0022	-0.004	39	0	4.90		620	125.0%	-0.01	0.0026	-0.004
20.55	25.50		23	59.5%	0.98	0.0026	-0.004	40	0	4.90		11.9K	120.1%	-0.02	0.0030	-0.004
19.55	24.50			56.2%	0.98	0.0030	-0.004	41	0.0100	4.95		6,110	115.9%	-0.02	0.0034	-0.005
18.55	23.50		110	52.9%	0.98	0.0034	-0.004	42	0.0100	0.2100		23.6K	50.2%	-0.02	0.0039	-0.005
17.55	22.50		69	49.8%	0.98	0.0040	-0.005	43	0	0.2400		4,110	48.3%	-0.02	0.0045	-0.005
17.45	21.00		10	56.9%	0.97	0.0046	-0.005	44	0	0.7300		24.1K	54.8%	-0.03	0.0052	-0.006
16.45	20.00		155	53.7%	0.97	0.0053	-0.006	45	0.1100	0.2900	37	86.6K	47.5%	-0.03	0.0060	-0.006
15.45	19.00		6	50.5%	0.97	0.0062	-0.006	46	0	1.03		44.8K	55.6%	-0.04	0.0070	-0.007
13.55	18.50		282	37.8%	0.96	0.0072	-0.007	47	0	4.90		19.8K	88.7%	-0.04	0.0081	-0.007
12.55	17.50		83	35.0%	0.96	0.0084	-0.007	48	0	0.6000		70.8K	43.4%	-0.05	0.0094	-0.008
12.60	16.05		8	44.6%	0.95	0.0099	-0.008	49	0.0500	0.4200		4,132	38.5%	-0.06	0.0110	-0.009
11.65	15.15		401	43.6%	0.94	0.0116	-0.009	50	0.1200	0.4300	5	49.7K	37.2%	-0.06	0.0128	-0.009
10.90	14.15		1,081	43.6%	0.93	0.0137	-0.009	51	0	0.5700		15.2K	34.9%	-0.07	0.0150	-0.010
10.90	11.90		1,123	37.6%	0.92	0.0161	-0.010	52	0	0.8300		7,141	35.6%	-0.09	0.0175	-0.011
8.05	13.00		33	37.3%	0.91	0.0189	-0.011	53	0	0.6200		31.0K	30.4%	-0.10	0.0205	-0.012
7.95	10.20		56	22.1%	0.89	0.0222	-0.012	54	0.2000	0.7500		51.0K	31.4%	-0.12	0.0239	-0.013
7.65	9.90	4	6,788	35.6%	0.87	0.0261	-0.013	55	0.5100	0.6300	9	53.4K	30.3%	-0.14	0.0278	-0.014
6.80	9.55		3,004	38.2%	0.85	0.0305	-0.014	56	0.5200	0.8600	1	47.9K	29.3%	-0.17	0.0323	-0.015
6.00	8.70		8,365	37.0%	0.82	0.0355	-0.016	57	0.5900	0.9800	10.0K	22.2K	27.6%	-0.20	0.0373	-0.016
4.70	8.25			30.2%	0.80	0.0382	-0.016	57.5	0.5400	1.43	1	870	28.7%	-0.22	0.0399	-0.017
4.90	7.80		7,524	33.3%	0.78	0.0410	-0.017	58	0.8800	1.20		18.3K	27.4%	-0.23	0.0426	-0.017
3.85	7.40			28.7%	0.77	0.0438	-0.017	58.5	0.9800	1.67		41	29.4%	-0.25	0.0453	-0.018
3.70	7.00		238	29.6%	0.74	0.0467	-0.018	59	1.10	1.77	1	33.0K	28.9%	-0.28	0.0481	-0.018
3.25	6.60			28.6%	0.72	0.0496	-0.018	59.5	1.03	2.27		4,703	29.4%	-0.30	0.0508	-0.019
3.50	4.70		18.4K	23.0%	0.70	0.0524	-0.019	60	1.37	1.71	2	54.0K	26.2%	-0.33	0.0534	-0.019
2.82	5.70			28.3%	0.67	0.0552	-0.019	60.5	1.53	2.42		86	28.8%	-0.35	0.0559	-0.019
1.51	6.45		1,938	28.5%	0.64	0.0577	-0.019	61	0.3200	4.95		6,872	33.3%	-0.38	0.0582	-0.020
2.88	3.95		387	25.7%	0.62	0.0601	-0.020	61.5	1.53	2.49		18	24.8%	-0.41	0.0602	-0.020
2.63	4.05		16.0K	27.7%	0.58	0.0620	-0.020	62	1.95	2.66	10.5K	38.8K	25.4%	-0.44	0.0619	-0.020
2.28	3.40		23	25.3%	0.55	0.0637	-0.020	62.5	2.16	2.66	176	271	24.1%	-0.47	0.0632	-0.020
2.13	2.92	13	3,457	24.6%	0.52	0.0649	-0.020	63	2.14	3.30	20	21.6K	24.5%	-0.50	0.0640	-0.020
1.68	2.72			23.7%	0.49	0.0656	-0.020	63.5	2.13	3.65		78	23.5%	-0.53	0.0643	-0.019
1.52	2.50	1,403	11.8K	24.0%	0.46	0.0657	-0.019	64	2.79	3.80	42	36.3K	24.6%	-0.57	0.0642	-0.019
1.21	2.37	5	4	23.8%	0.42	0.0653	-0.019	64.5	2.99	3.85		4,808	22.8%	-0.60	0.0635	-0.019
1.16	1.98	2	76.2K	23.4%	0.39	0.0645	-0.019	65	3.20	4.35	114	82.4K	23.1%	-0.63	0.0623	-0.018
0.9400	1.81	10.5K	10.5K	23.2%	0.36	0.0630	-0.018	65.5	3.35	5.15		1,813	24.5%	-0.66	0.0607	-0.017
0.8000	1.50	1,417	22.3K	22.4%	0.33	0.0612	-0.017	66	3.60	4.90	10	3,882	20.6%	-0.69	0.0587	-0.017
0.5400	1.57	1	24	22.9%	0.30	0.0589	-0.017	66.5	3.15	6.10	1	1	20.6%	-0.72	0.0564	-0.016
0.7900	1.10	8	6,817	23.1%	0.27	0.0564	-0.016	67	3.45	6.50		12.1K	20.1%	-0.74	0.0537	-0.015
0.4300	1.49		142	24.6%	0.25	0.0536	-0.015	67.5	3.80	6.95		224	20.1%	-0.77	0.0509	-0.014
0	1.10		67.5K	20.7%	0.23	0.0506	-0.014	68	3.55	8.45		73.5K	23.1%	-0.79	0.0480	-0.014
0.2000	0.9700		54	22.4%	0.20	0.0476	-0.013	68.5	4.60	8.20		147	22.9%	-0.81	0.0450	-0.013
0.2000	0.9300	1	680	23.3%	0.18	0.0445	-0.013	69	5.05	8.60		216	23.0%	-0.83	0.0420	-0.012
0.1500	1.11		2	25.4%	0.16	0.0414	-0.012	69.5	5.50	8.70			20.2%	-0.84	0.0390	-0.011
0.3000	0.5700	10.0K	86.8K	23.4%	0.15	0.0384	-0.011	70	6.00	8.85		17.7K	16.9%	-0.86	0.0361	-0.011
0.0900	1.11		49	27.2%	0.13	0.0355	-0.010	70.5	6.40	9.55		105	19.3%	-0.87	0.0333	-0.010
0.2200	0.4500	1	635	23.7%	0.12	0.0327	-0.010	71	6.85	9.95	1	18	17.9%	-0.89	0.0307	-0.009
0	0.9800			27.5%	0.11	0.0301	-0.009	71.5	7.35	10.85		4	24.3%	-0.90	0.0282	-0.008
0.1600	0.3800	20	31.8K	24.2%	0.10	0.0275	-0.008	72	7.80	11.40		185	25.3%	-0.91	0.0258	-0.008
0	0.8700		4	28.5%	0.09	0.0252	-0.008	72.5	8.30	11.80			25.1%	-0.92	0.0236	-0.007
0.1100	0.3100		8,265	24.4%	0.08	0.0232	-0.007	73	8.05	13.00		21	25.4%	-0.93	0.0216	-0.007
0	0.9500		12	31.1%	0.07	0.0210	-0.007	73.5	9.25	12.75			25.7%	-0.93	0.0197	-0.006
0	0.5500	1	16.8K	27.8%	0.06	0.0193	-0.006	74	9.70	13.15		2	24.3%	-0.94	0.0180	-0.006
0	0.7200			30.7%	0.06	0.0175	-0.006	74.5	10.20	13.45			20.4%	-0.95	0.0164	-0.005
0.0500	0.2300	6	75.8K	25.5%	0.05	0.0160	-0.005	75	10.65	13.45		460		-0.95	0.0150	-0.005
0.0100	0.6400		8,704	32.4%	0.04	0.0133	-0.004	76	11.65	14.80		5		-0.96	0.0124	-0.004
0	0.8100		2,316	35.9%	0.03	0.0110	-0.004	77	12.00	16.95		6	31.2%	-0.97	0.0103	-0.004
0	1.08		291	40.5%	0.03	0.0091	-0.003	78	13.00	17.95			33.0%	-0.97	0.0085	-0.003
0	0.5700		110	36.1%	0.02	0.0076	-0.003	79	14.60	17.70		3		-0.98	0.0071	-0.003
0.0200	0.2000	60	82.8K	31.3%	0.02	0.0063	-0.002	80	15.65	18.70		4		-0.98	0.0059	-0.002
0	0.5600		14	38.9%	0.01	0.0052	-0.002	81	16.55	20.15			33.1%	-0.98	0.0049	-0.002
0	4.90		21	75.7%	0.01	0.0044	-0.002	82	17.00	21.95			39.6%	-0.99	0.0045	-0.002
0	4.90		8	77.6%	0.01	0.0036	-0.002	83	18.00	22.95			41.2%	-0.99	0.0048	-0.002
0	0.7500		344	45.9%	0.01	0.0031	-0.001	84	19.00	23.95			42.8%	-0.99	0.0046	-0.002
0	4.90		36.2K	81.3%	0.01	0.0026	-0.001	85	20.00	24.95			44.4%	-1.00	0.0032	-0.001
0	4.90		22.0K	89.9%	0.00	0.0011	-0.001	90	25.00	29.95			51.9%	-1.00	0.0000	0.000
0	4.90		56	97.7%	0.00	0.0005	-0.000	95	29.55	34.50				-1.00	0.0000	0.000

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Dec 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

EEM option chain iShares MSCI Emerging Markets ETF

Volatility smile — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive