iShares MSCI Emerging Markets ETF
EEM
61.82
-0.19
-0.31%
iShares MSCI Emerging Markets ETF
US · EEM
Listed 1970
61.82
-0.19
-0.31%
Live - 5344 symbols - heartbeat 190s ago
· 2026-10-27 04:01
✦ Today's options flow
Puts lead
22036 25021
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 26.89% annualized vol near the money — a one-standard-deviation move to roughly $57.56–$66.08 by then.
Options-implied (~68% band), 24d
$57.56now $61.82$66.08
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Nov 20 $73.00 | Call | $0.03 | 8,176 | 23,864 | 29.42% |
| Oct 16 $63.00 | Put | $0.09 | 8,048 | 4,799 | 52.76% |
| Oct 16 $65.00 | Call | $0.07 | 6,022 | 38,187 | 44.26% |
| Oct 23 $68.50 | Put | $6.56 | 1,622 | 3,500 | 136.52% |
| Nov 20 $55.00 | Put | $0.23 | 1,167 | 15,124 | 35.42% |
| Oct 16 $62.00 | Put | $0.05 | 1,097 | 16,334 | 65.29% |
| Oct 16 $66.50 | Put | $2.61 | 1,016 | 4,409 | 97.86% |
| Oct 12 $66.00 | Put | $0.10 | 920 | 839 | 37.33% |
| Oct 9 $66.00 | Put | $0.30 | 913 | 1,610 | 38.92% |
| Oct 9 $65.50 | Put | $0.23 | 756 | 956 | 48.19% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 7, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.88 | 45 | 84 | $52.00 | $0.00 | 0 | 0 |
| $15.96 | 64 | 43 | $53.00 | $0.00 | 0 | 0 |
| $14.59 | 73 | 72 | $54.00 | $0.01 | 8 | 2 |
| $13.78 | 52 | 63 | $55.00 | $0.00 | 0 | 0 |
| $12.75 | 38 | 34 | $56.00 | $0.00 | 0 | 0 |
| $11.97 | 44 | 59 | $57.00 | $0.00 | 0 | 8 |
| $10.47 | 37 | 53 | $58.00 | $0.00 | 0 | 2 |
| $9.55 | 25 | 45 | $59.00 | $0.00 | 0 | 12 |
| $8.49 | 38 | 21 | $60.00 | $0.00 | 0 | 12 |
| $7.77 | 14 | 14 | $61.00 | $0.00 | 0 | 1 |
| $6.84 | 23 | 23 | $62.00 | $0.00 | 0 | 11 |
| $5.56 | 16 | 16 | $63.00 | $0.00 | 0 | 11 |
| $4.72 | 11 | 11 | $64.00 | $0.01 | 0 | 13 |
| $3.76 | 21 | 21 | $65.00 | $0.02 | 0 | 13 |
| $2.52 | 1 | 2 | $66.00 | $0.02 | 3 | 6 |
| $1.60 | 7 | 6 | $67.00 | $0.03 | 11 | 32 |
| $0.66 | 6 | 167 | $68.00 | $0.19 | 116 | 120 |
| $0.10 | 5 | 37 | $69.00 | $0.69 | 4 | 6 |
| $0.07 | 6 | 56 | $70.00 | $1.34 | 0 | 0 |
| $0.02 | 0 | 5 | $71.00 | $2.27 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $3.58 | 9 | 0 |
| $0.00 | 0 | 0 | $73.00 | $4.51 | 9 | 9 |
| $0.00 | 0 | 0 | $74.00 | $5.43 | 15 | 0 |
| $0.00 | 0 | 0 | $75.00 | $6.36 | 15 | 15 |
| $0.00 | 0 | 0 | $76.00 | $7.42 | 14 | 0 |
| $0.00 | 0 | 0 | $77.00 | $8.52 | 18 | 14 |
| $0.00 | 0 | 0 | $78.00 | $9.47 | 12 | 0 |
| $0.00 | 0 | 0 | $79.00 | $10.54 | 17 | 12 |
| $0.00 | 0 | 0 | $80.00 | $11.50 | 12 | 0 |
| $0.00 | 0 | 0 | $81.00 | $12.38 | 15 | 12 |
| $0.00 | 0 | 0 | $82.00 | $13.17 | 10 | 0 |
| $0.00 | 0 | 0 | $83.00 | $14.57 | 13 | 10 |
Oct 9, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.23 | 15 | 15 | $40.00 | $0.00 | 0 | 0 |
| $21.14 | 30 | 16 | $45.00 | $0.00 | 0 | 0 |
| $16.17 | 19 | 19 | $50.00 | $0.00 | 0 | 10 |
| $11.73 | 30 | 49 | $55.00 | $0.71 | 2 | 9 |
| $10.53 | 32 | 28 | $56.00 | $0.00 | 0 | 106 |
| $9.09 | 60 | 57 | $57.00 | $0.01 | 6 | 21 |
| $8.08 | 51 | 46 | $58.00 | $0.01 | 1 | 18 |
| $7.15 | 51 | 62 | $59.00 | $0.01 | 1 | 12 |
| $6.20 | 57 | 65 | $60.00 | $0.01 | 3 | 22 |
| $5.29 | 51 | 40 | $61.00 | $0.01 | 12 | 502 |
| $4.71 | 59 | 40 | $61.50 | $0.01 | 12 | 22 |
| $4.30 | 57 | 43 | $62.00 | $0.02 | 10 | 27 |
| $3.77 | 32 | 29 | $62.50 | $0.01 | 20 | 25 |
| $3.27 | 28 | 30 | $63.00 | $0.01 | 13 | 871 |
| $3.00 | 31 | 35 | $63.50 | $0.03 | 3 | 10 |
| $2.35 | 1 | 4 | $64.00 | $0.04 | 2 | 28 |
| $2.90 | 0 | 3 | $64.50 | $0.02 | 6 | 180 |
| $2.41 | 0 | 3 | $65.00 | $0.12 | 223 | 291 |
| $1.93 | 0 | 59 | $65.50 | $0.23 | 756 | 956 |
| $0.33 | 65 | 92 | $66.00 | $0.30 | 913 | 1,610 |
| $0.12 | 301 | 277 | $66.50 | $0.64 | 56 | 356 |
| $0.04 | 32 | 962 | $67.00 | $1.09 | 5 | 411 |
| $0.02 | 398 | 625 | $67.50 | $1.53 | 13 | 31 |
| $0.03 | 51 | 301 | $68.00 | $2.03 | 454 | 36 |
| $0.01 | 3 | 1,400 | $68.50 | $2.58 | 121 | 2 |
| $0.01 | 108 | 20,588 | $69.00 | $2.79 | 286 | 191 |
| $0.01 | 23 | 435 | $69.50 | $2.15 | 0 | 0 |
| $0.01 | 3 | 246 | $70.00 | $3.72 | 2 | 1 |
| $0.01 | 145 | 326 | $70.50 | $4.14 | 2 | 2 |
| $0.01 | 32 | 873 | $71.00 | $4.55 | 4 | 2 |
| $0.00 | 0 | 100 | $71.50 | $5.01 | 6 | 2 |
| $0.01 | 1 | 25 | $72.00 | $5.44 | 2 | 2 |
| $0.00 | 0 | 8 | $72.50 | $5.13 | 0 | 0 |
| $0.00 | 0 | 999 | $73.00 | $5.63 | 0 | 1 |
| $0.00 | 0 | 2 | $74.00 | $6.63 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $7.63 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $9.65 | 1 | 0 |
| $0.00 | 0 | 0 | $77.00 | $9.63 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $11.55 | 1 | 0 |
| $0.00 | 0 | 0 | $79.00 | $12.45 | 3 | 1 |
| $0.00 | 0 | 0 | $80.00 | $13.55 | 1 | 0 |
Oct 12, 2026 (31 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $14.80 | 17 | 38 | $52.00 | $0.00 | 0 | 0 |
| $13.78 | 19 | 38 | $53.00 | $0.00 | 0 | 0 |
| $12.80 | 17 | 29 | $54.00 | $0.00 | 0 | 0 |
| $11.83 | 16 | 29 | $55.00 | $0.00 | 0 | 0 |
| $10.91 | 14 | 26 | $56.00 | $0.00 | 0 | 0 |
| $9.93 | 13 | 28 | $57.00 | $0.00 | 0 | 0 |
| $8.10 | 0 | 13 | $58.00 | $0.00 | 0 | 0 |
| $7.10 | 0 | 17 | $59.00 | $0.00 | 0 | 0 |
| $6.10 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $5.10 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
| $4.10 | 0 | 0 | $62.00 | $0.01 | 0 | 4 |
| $3.10 | 0 | 0 | $63.00 | $0.03 | 0 | 4 |
| $2.14 | 0 | 0 | $64.00 | $0.09 | 0 | 0 |
| $1.20 | 0 | 0 | $65.00 | $0.16 | 0 | 166 |
| $0.78 | 216 | 208 | $66.00 | $0.10 | 920 | 839 |
| $0.22 | 11 | 77 | $67.00 | $0.43 | 71 | 161 |
| $0.03 | 7 | 11 | $68.00 | $1.38 | 4 | 7 |
| $0.05 | 1 | 5 | $69.00 | $2.98 | 0 | 0 |
| $0.00 | 0 | 1 | $70.00 | $3.97 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $4.97 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $5.97 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $6.97 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $7.97 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $8.97 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $9.97 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $10.97 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $11.96 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $12.96 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $13.96 | 0 | 0 |
| $0.00 | 0 | 0 | $81.00 | $14.96 | 0 | 0 |
| $0.00 | 0 | 0 | $82.00 | $15.96 | 0 | 0 |
Oct 16, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.42 | 0 | 25 | $30.00 | $0.00 | 0 | 20 |
| $29.42 | 0 | 25 | $35.00 | $0.00 | 0 | 61 |
| $24.42 | 0 | 107 | $40.00 | $0.00 | 0 | 326 |
| $23.06 | 4 | 73 | $40.50 | $0.00 | 0 | 2 |
| $22.63 | 8 | 96 | $41.00 | $0.00 | 0 | 0 |
| $22.15 | 9 | 102 | $41.50 | $0.00 | 0 | 8 |
| $21.55 | 4 | 163 | $42.00 | $0.00 | 0 | 4 |
| $21.05 | 4 | 145 | $42.50 | $0.00 | 0 | 5 |
| $20.48 | 12 | 113 | $43.00 | $0.00 | 0 | 1 |
| $19.98 | 11 | 108 | $43.50 | $0.00 | 0 | 13 |
| $19.48 | 3 | 70 | $44.00 | $0.00 | 0 | 6 |
| $18.95 | 12 | 89 | $44.50 | $0.00 | 0 | 4 |
| $18.56 | 28 | 96 | $45.00 | $0.00 | 0 | 875 |
| $18.08 | 20 | 77 | $45.50 | $0.00 | 0 | 4 |
| $17.60 | 17 | 134 | $46.00 | $0.00 | 0 | 5,143 |
| $17.03 | 18 | 128 | $46.50 | $0.00 | 0 | 911 |
| $16.50 | 25 | 85 | $47.00 | $0.00 | 0 | 1,205 |
| $16.05 | 17 | 94 | $47.50 | $0.00 | 0 | 34 |
| $15.62 | 6 | 71 | $48.00 | $0.00 | 0 | 5,170 |
| $15.05 | 26 | 174 | $48.50 | $0.00 | 0 | 6 |
| $14.62 | 28 | 186 | $49.00 | $0.00 | 0 | 13 |
| $14.19 | 5 | 57 | $49.50 | $0.00 | 0 | 14 |
| $13.51 | 12 | 80 | $50.00 | $0.00 | 0 | 419 |
| $13.08 | 35 | 73 | $50.50 | $0.00 | 0 | 8 |
| $12.70 | 27 | 57 | $51.00 | $0.00 | 0 | 22,659 |
| $11.72 | 1 | 70 | $51.50 | $0.00 | 0 | 3 |
| $11.65 | 2 | 61 | $52.00 | $0.00 | 0 | 12,563 |
| $11.22 | 2 | 40 | $52.50 | $0.00 | 0 | 18 |
| $10.75 | 1 | 99 | $53.00 | $0.00 | 0 | 12,070 |
| $10.13 | 2 | 129 | $53.50 | $0.01 | 16 | 11 |
| $9.65 | 3 | 124 | $54.00 | $0.27 | 1 | 17,597 |
| $9.92 | 0 | 52 | $54.50 | $0.00 | 0 | 619 |
| $8.55 | 1 | 47 | $55.00 | $0.00 | 0 | 582 |
| $7.89 | 1 | 41 | $55.50 | $0.00 | 0 | 21 |
| $7.46 | 1 | 104 | $56.00 | $0.00 | 0 | 19,757 |
| $6.80 | 13 | 56 | $56.50 | $0.00 | 0 | 73 |
| $7.42 | 0 | 102 | $57.00 | $0.00 | 0 | 42,068 |
| $6.16 | 26 | 31 | $57.50 | $0.00 | 0 | 113 |
| $5.70 | 28 | 75 | $58.00 | $0.01 | 12 | 60,027 |
| $5.24 | 20 | 40 | $58.50 | $0.01 | 218 | 7,011 |
| $4.78 | 39 | 223 | $59.00 | $0.01 | 2 | 7,337 |
| $3.85 | 19 | 49 | $59.50 | $0.01 | 0 | 4,479 |
| $3.76 | 20 | 438 | $60.00 | $0.01 | 7 | 10,273 |
| $3.32 | 1 | 70 | $60.50 | $0.03 | 4 | 3,420 |
| $2.67 | 1 | 233 | $61.00 | $0.02 | 5 | 23,524 |
| $2.17 | 7 | 7 | $61.50 | $0.08 | 2 | 687 |
| $1.72 | 48 | 2,476 | $62.00 | $0.05 | 1,097 | 16,334 |
| $2.00 | 0 | 10 | $62.50 | $0.41 | 1 | 10,661 |
| $1.55 | 0 | 8,271 | $63.00 | $0.09 | 8,048 | 4,799 |
| $0.68 | 2 | 28 | $63.50 | $0.25 | 265 | 1,078 |
| $0.32 | 647 | 7,947 | $64.00 | $0.45 | 71 | 29,429 |
| $0.16 | 2 | 116 | $64.50 | $0.88 | 3 | 1,804 |
| $0.07 | 6,022 | 38,187 | $65.00 | $1.13 | 335 | 30,823 |
| $0.03 | 8 | 488 | $65.50 | $1.78 | 2 | 1,522 |
| $0.02 | 15 | 9,968 | $66.00 | $2.33 | 5 | 23,008 |
| $0.01 | 6 | 2,830 | $66.50 | $2.61 | 1,016 | 4,409 |
| $0.01 | 141 | 14,867 | $67.00 | $3.13 | 46 | 6,765 |
| $0.01 | 3 | 2,837 | $67.50 | $3.90 | 7 | 2,864 |
| $0.01 | 19 | 6,892 | $68.00 | $4.45 | 2 | 526 |
| $0.02 | 0 | 3,831 | $68.50 | $4.11 | 0 | 103 |
| $0.02 | 0 | 13,348 | $69.00 | $4.61 | 0 | 92 |
| $0.01 | 1 | 3,260 | $69.50 | $5.11 | 0 | 0 |
| $0.01 | 23 | 25,852 | $70.00 | $6.45 | 1 | 1 |
| $0.01 | 0 | 683 | $70.50 | $6.11 | 0 | 0 |
| $0.01 | 0 | 9,085 | $71.00 | $6.61 | 0 | 0 |
| $0.01 | 0 | 13,091 | $71.50 | $7.11 | 0 | 0 |
| $0.01 | 1 | 11,667 | $72.00 | $7.61 | 0 | 0 |
| $0.01 | 0 | 366 | $72.50 | $8.11 | 0 | 0 |
| $0.01 | 0 | 5,155 | $73.00 | $9.69 | 3 | 0 |
| $0.01 | 0 | 156 | $73.50 | $10.12 | 5 | 0 |
| $0.01 | 0 | 1,594 | $74.00 | $10.69 | 14 | 2 |
| $0.01 | 0 | 271 | $74.50 | $11.05 | 19 | 2 |
| $0.01 | 0 | 928 | $75.00 | $11.45 | 35 | 18 |
| $0.01 | 0 | 77 | $76.00 | $12.39 | 5 | 0 |
| $0.01 | 0 | 4,257 | $77.00 | $13.39 | 4 | 0 |
| $0.00 | 0 | 592 | $78.00 | $13.61 | 0 | 0 |
| $0.00 | 0 | 73 | $79.00 | $14.61 | 0 | 0 |
| $0.00 | 0 | 872 | $80.00 | $15.61 | 0 | 0 |
| $0.00 | 0 | 128 | $85.00 | $20.61 | 0 | 0 |
| $0.00 | 0 | 61 | $90.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 5 | $95.00 | $30.61 | 0 | 0 |
Oct 23, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.58 | 0 | 3 | $40.00 | $0.00 | 0 | 0 |
| $18.58 | 0 | 7 | $45.00 | $0.00 | 0 | 8 |
| $13.59 | 0 | 1 | $50.00 | $0.00 | 0 | 5 |
| $7.16 | 12 | 39 | $55.00 | $0.01 | 0 | 15 |
| $6.23 | 12 | 41 | $56.00 | $0.02 | 0 | 17 |
| $4.70 | 1 | 9 | $57.00 | $0.01 | 16 | 15 |
| $3.85 | 2 | 6 | $58.00 | $0.03 | 0 | 36 |
| $2.76 | 3 | 6 | $59.00 | $0.05 | 0 | 214 |
| $1.94 | 1 | 19 | $60.00 | $0.07 | 53 | 1,273 |
| $1.05 | 43 | 3 | $61.00 | $0.23 | 14 | 634 |
| $0.65 | 33 | 5 | $61.50 | $0.38 | 126 | 790 |
| $0.26 | 32 | 129 | $62.00 | $0.64 | 41 | 2,524 |
| $0.15 | 66 | 220 | $62.50 | $0.90 | 62 | 390 |
| $0.08 | 35 | 49 | $63.00 | $1.35 | 18 | 13,759 |
| $0.03 | 61 | 73 | $63.50 | $1.53 | 2 | 246 |
| $0.02 | 48 | 541 | $64.00 | $2.29 | 535 | 338 |
| $0.04 | 2 | 272 | $64.50 | $2.89 | 187 | 103 |
| $0.03 | 35 | 753 | $65.00 | $3.46 | 206 | 118 |
| $0.01 | 4 | 264 | $65.50 | $3.95 | 173 | 113 |
| $0.01 | 2 | 1,391 | $66.00 | $4.20 | 165 | 108 |
| $0.00 | 0 | 335 | $66.50 | $2.93 | 0 | 0 |
| $0.01 | 1 | 26 | $67.00 | $3.43 | 0 | 0 |
| $0.00 | 0 | 232 | $67.50 | $3.93 | 0 | 0 |
| $0.00 | 0 | 173 | $68.00 | $4.43 | 0 | 2 |
| $0.00 | 0 | 506 | $68.50 | $6.56 | 1,622 | 3,500 |
| $0.00 | 0 | 24 | $69.00 | $6.69 | 1 | 2 |
| $0.00 | 0 | 97 | $69.50 | $5.93 | 0 | 0 |
| $0.00 | 0 | 165 | $70.00 | $8.29 | 1 | 0 |
| $0.00 | 0 | 3 | $70.50 | $6.93 | 0 | 0 |
| $0.00 | 0 | 13 | $71.00 | $9.00 | 5 | 0 |
| $0.00 | 0 | 110 | $71.50 | $9.45 | 5 | 6 |
| $0.00 | 0 | 329 | $72.00 | $8.43 | 0 | 0 |
| $0.00 | 0 | 932 | $72.50 | $10.72 | 7 | 1 |
| $0.00 | 0 | 279 | $73.00 | $11.35 | 8 | 2 |
| $0.00 | 0 | 61 | $74.00 | $10.43 | 0 | 1 |
| $0.00 | 0 | 4 | $75.00 | $13.23 | 1 | 0 |
| $0.00 | 0 | 0 | $76.00 | $14.21 | 1 | 0 |
| $0.00 | 0 | 7 | $77.00 | $13.43 | 0 | 1 |
| $0.00 | 0 | 0 | $78.00 | $16.42 | 1 | 0 |
| $0.00 | 0 | 6 | $79.00 | $17.65 | 2 | 0 |
| $0.00 | 0 | 5 | $80.00 | $18.55 | 1 | 0 |
Oct 30, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.01 | 0 | 0 | $40.00 | $0.00 | 0 | 2 |
| $17.01 | 0 | 0 | $45.00 | $0.00 | 0 | 6 |
| $12.02 | 0 | 0 | $50.00 | $0.02 | 16 | 34,005 |
| $7.05 | 0 | 0 | $55.00 | $0.04 | 16 | 11,060 |
| $5.50 | 1 | 2 | $56.00 | $0.05 | 2 | 13 |
| $5.04 | 2 | 0 | $57.00 | $0.07 | 0 | 920 |
| $4.00 | 9 | 20 | $58.00 | $0.12 | 0 | 11 |
| $2.56 | 16 | 6 | $59.00 | $0.15 | 524 | 133 |
| $2.12 | 6 | 23 | $60.00 | $0.20 | 28 | 914 |
| $1.37 | 43 | 64 | $61.00 | $0.43 | 104 | 12,263 |
| $1.03 | 7 | 1,039 | $61.50 | $0.59 | 12 | 768 |
| $0.78 | 123 | 209 | $62.00 | $0.88 | 114 | 1,058 |
| $0.57 | 283 | 493 | $62.50 | $0.99 | 1 | 882 |
| $0.33 | 115 | 291 | $63.00 | $1.37 | 6 | 7,457 |
| $0.21 | 27 | 523 | $63.50 | $1.98 | 4 | 1,036 |
| $0.13 | 153 | 266 | $64.00 | $2.24 | 0 | 524 |
| $0.11 | 10 | 70 | $64.50 | $2.69 | 1 | 3,591 |
| $0.05 | 7 | 211 | $65.00 | $3.10 | 3 | 1,569 |
| $0.03 | 60 | 487 | $65.50 | $3.60 | 0 | 865 |
| $0.03 | 40 | 528 | $66.00 | $4.00 | 3 | 75 |
| $0.03 | 2 | 100 | $66.50 | $5.19 | 1 | 200 |
| $0.05 | 0 | 309 | $67.00 | $5.13 | 4 | 587 |
| $0.05 | 0 | 50 | $67.50 | $5.56 | 0 | 0 |
| $0.03 | 10 | 122 | $68.00 | $6.06 | 0 | 0 |
| $0.04 | 0 | 141 | $68.50 | $7.17 | 1 | 0 |
| $0.04 | 0 | 387 | $69.00 | $7.66 | 2 | 90 |
| $0.04 | 0 | 78 | $69.50 | $8.09 | 1 | 0 |
| $0.03 | 1 | 837 | $70.00 | $8.05 | 0 | 0 |
| $0.02 | 2 | 99 | $70.50 | $8.55 | 0 | 0 |
| $0.04 | 0 | 226 | $71.00 | $9.05 | 0 | 0 |
| $0.03 | 0 | 1,809 | $71.50 | $10.22 | 3 | 0 |
| $0.02 | 1 | 139 | $72.00 | $10.14 | 11 | 0 |
| $0.03 | 0 | 9 | $72.50 | $10.57 | 11 | 0 |
| $0.03 | 0 | 9 | $73.00 | $11.07 | 3 | 0 |
| $0.03 | 0 | 9 | $73.50 | $11.52 | 1 | 0 |
| $0.03 | 0 | 13 | $74.00 | $12.32 | 1 | 0 |
| $0.03 | 0 | 2 | $74.50 | $12.75 | 1 | 0 |
| $0.02 | 0 | 21 | $75.00 | $13.08 | 2 | 0 |
| $0.02 | 0 | 0 | $76.00 | $14.03 | 0 | 0 |
| $0.02 | 0 | 0 | $77.00 | $15.46 | 1 | 0 |
| $0.01 | 0 | 1 | $78.00 | $16.28 | 2 | 0 |
| $0.01 | 0 | 1 | $79.00 | $17.42 | 1 | 0 |
| $0.01 | 0 | 6 | $80.00 | $18.35 | 1 | 0 |
Nov 6, 2026 (39 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.06 | 0 | 0 | $40.00 | $0.02 | 32 | 15 |
| $17.06 | 0 | 0 | $45.00 | $0.03 | 32 | 6 |
| $12.07 | 0 | 0 | $50.00 | $0.05 | 2 | 690 |
| $7.19 | 0 | 0 | $55.00 | $0.10 | 3 | 1,490 |
| $6.23 | 0 | 95 | $56.00 | $0.10 | 178 | 6 |
| $5.31 | 0 | 0 | $57.00 | $0.14 | 58 | 4 |
| $4.39 | 0 | 0 | $58.00 | $0.30 | 0 | 141 |
| $3.55 | 0 | 0 | $59.00 | $0.47 | 0 | 10,680 |
| $2.48 | 79 | 17 | $60.00 | $0.54 | 193 | 1,022 |
| $1.93 | 0 | 130 | $61.00 | $0.85 | 1 | 36 |
| $1.40 | 1 | 1 | $61.50 | $1.04 | 2 | 94 |
| $1.16 | 7 | 124 | $62.00 | $1.27 | 43 | 99 |
| $1.17 | 0 | 81 | $62.50 | $1.59 | 0 | 151 |
| $0.72 | 751 | 1,096 | $63.00 | $1.81 | 34 | 164 |
| $0.55 | 13 | 47 | $63.50 | $2.03 | 1 | 271 |
| $0.42 | 20 | 7 | $64.00 | $2.48 | 239 | 91 |
| $0.42 | 0 | 167 | $64.50 | $2.72 | 32 | 159 |
| $0.22 | 27 | 154 | $65.00 | $3.10 | 2 | 583 |
| $0.28 | 0 | 266 | $65.50 | $3.60 | 51 | 41 |
| $0.13 | 56 | 261 | $66.00 | $4.00 | 12 | 64 |
| $0.20 | 0 | 103 | $66.50 | $4.63 | 0 | 47 |
| $0.07 | 11 | 366 | $67.00 | $5.10 | 0 | 16 |
| $0.13 | 0 | 38 | $67.50 | $5.57 | 0 | 139 |
| $0.04 | 1 | 59 | $68.00 | $6.04 | 0 | 1 |
| $0.06 | 1 | 41 | $68.50 | $6.52 | 0 | 0 |
| $0.05 | 0 | 1,002 | $69.00 | $7.00 | 0 | 0 |
| $0.04 | 0 | 37 | $69.50 | $7.50 | 0 | 0 |
| $0.03 | 0 | 42 | $70.00 | $7.99 | 0 | 0 |
| $0.02 | 0 | 5 | $70.50 | $8.49 | 0 | 0 |
| $0.01 | 0 | 1,191 | $71.00 | $8.99 | 0 | 0 |
| $0.03 | 3 | 35 | $71.50 | $9.49 | 0 | 0 |
| $0.01 | 0 | 8 | $72.00 | $9.99 | 0 | 0 |
| $0.00 | 0 | 68 | $72.50 | $10.49 | 0 | 0 |
| $0.00 | 0 | 21 | $73.00 | $10.99 | 0 | 0 |
| $0.00 | 0 | 5 | $73.50 | $11.49 | 0 | 0 |
| $0.00 | 0 | 3 | $74.00 | $11.99 | 0 | 0 |
| $0.00 | 0 | 5 | $75.00 | $12.99 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $13.99 | 0 | 0 |
| $0.00 | 0 | 19 | $80.00 | $17.99 | 0 | 0 |
Nov 13, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.13 | 0 | 0 | $40.00 | $0.06 | 0 | 4 |
| $17.19 | 0 | 0 | $45.00 | $0.11 | 0 | 2 |
| $12.28 | 0 | 0 | $50.00 | $0.07 | 2 | 9 |
| $7.39 | 0 | 0 | $55.00 | $0.29 | 0 | 14 |
| $6.41 | 0 | 0 | $56.00 | $0.22 | 100 | 3 |
| $5.43 | 0 | 0 | $57.00 | $0.27 | 2 | 557 |
| $4.58 | 0 | 0 | $58.00 | $0.47 | 0 | 33 |
| $3.73 | 0 | 0 | $59.00 | $0.62 | 0 | 6 |
| $2.73 | 11 | 0 | $60.00 | $0.97 | 128 | 54 |
| $2.28 | 0 | 0 | $61.00 | $1.07 | 101 | 26 |
| $1.98 | 0 | 0 | $61.50 | $1.28 | 1 | 666 |
| $1.71 | 0 | 38 | $62.00 | $1.49 | 417 | 136 |
| $1.22 | 1 | 501 | $62.50 | $1.93 | 100 | 8 |
| $1.02 | 5 | 2 | $63.00 | $1.98 | 228 | 315 |
| $0.80 | 8 | 36 | $63.50 | $2.27 | 94 | 534 |
| $0.78 | 0 | 2 | $64.00 | $2.62 | 168 | 233 |
| $0.53 | 5 | 36 | $64.50 | $3.02 | 0 | 87 |
| $0.38 | 172 | 18 | $65.00 | $3.40 | 0 | 68 |
| $0.38 | 0 | 5 | $65.50 | $3.78 | 0 | 6 |
| $0.28 | 3 | 72 | $66.00 | $4.23 | 0 | 0 |
| $0.20 | 55 | 43 | $66.50 | $4.68 | 0 | 2 |
| $0.22 | 0 | 40 | $67.00 | $5.13 | 0 | 2 |
| $0.20 | 0 | 54 | $67.50 | $5.61 | 0 | 2 |
| $0.19 | 0 | 2,159 | $68.00 | $6.10 | 0 | 2 |
| $0.08 | 2 | 14 | $68.50 | $6.58 | 0 | 0 |
| $0.05 | 10 | 14 | $69.00 | $7.07 | 0 | 0 |
| $0.05 | 2 | 2 | $69.50 | $7.56 | 0 | 0 |
| $0.06 | 2 | 63 | $70.00 | $8.05 | 0 | 0 |
| $0.12 | 0 | 0 | $70.50 | $8.54 | 0 | 0 |
| $0.11 | 0 | 0 | $71.00 | $9.03 | 0 | 0 |
| $0.10 | 0 | 8 | $71.50 | $9.53 | 0 | 0 |
| $0.09 | 0 | 5 | $72.00 | $10.02 | 0 | 0 |
| $0.08 | 0 | 79 | $72.50 | $10.51 | 0 | 0 |
| $0.08 | 0 | 1 | $73.00 | $11.01 | 0 | 0 |
| $0.06 | 0 | 1 | $74.00 | $12.00 | 0 | 0 |
| $0.05 | 0 | 11 | $75.00 | $12.99 | 0 | 0 |
| $0.02 | 0 | 0 | $80.00 | $17.99 | 0 | 0 |
Nov 20, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.09 | 0 | 0 | $30.00 | $0.02 | 48 | 22 |
| $31.09 | 0 | 0 | $31.00 | $0.01 | 38 | 4 |
| $30.09 | 0 | 0 | $32.00 | $0.02 | 40 | 10 |
| $29.10 | 0 | 0 | $33.00 | $0.02 | 44 | 9 |
| $28.10 | 0 | 0 | $34.00 | $0.02 | 38 | 115 |
| $27.11 | 0 | 0 | $35.00 | $0.01 | 40 | 6,101 |
| $26.12 | 0 | 0 | $36.00 | $0.01 | 38 | 75 |
| $25.13 | 0 | 0 | $37.00 | $0.01 | 44 | 3 |
| $24.14 | 0 | 0 | $38.00 | $0.01 | 32 | 14 |
| $23.14 | 0 | 0 | $39.00 | $0.01 | 32 | 302 |
| $22.08 | 1 | 1 | $40.00 | $0.01 | 46 | 2,503 |
| $21.16 | 0 | 1 | $41.00 | $0.02 | 42 | 110 |
| $20.17 | 0 | 0 | $42.00 | $0.03 | 24 | 7 |
| $19.18 | 0 | 0 | $43.00 | $0.04 | 20 | 12 |
| $18.19 | 0 | 11 | $44.00 | $0.03 | 28 | 7 |
| $17.19 | 0 | 0 | $45.00 | $0.03 | 14 | 19 |
| $16.20 | 0 | 0 | $46.00 | $0.05 | 12 | 10,108 |
| $15.21 | 0 | 128 | $47.00 | $0.07 | 12 | 8 |
| $14.22 | 0 | 0 | $48.00 | $0.08 | 0 | 13 |
| $13.23 | 0 | 0 | $49.00 | $0.09 | 0 | 6,580 |
| $12.25 | 0 | 49 | $50.00 | $0.10 | 0 | 734 |
| $11.26 | 0 | 781 | $51.00 | $0.12 | 0 | 2,081 |
| $10.28 | 0 | 375 | $52.00 | $0.13 | 0 | 336 |
| $9.79 | 0 | 1 | $52.50 | $0.14 | 3 | 10,110 |
| $9.15 | 1 | 2 | $53.00 | $0.14 | 3 | 390 |
| $8.84 | 0 | 4 | $53.50 | $0.19 | 0 | 3,768 |
| $8.37 | 0 | 38 | $54.00 | $0.21 | 0 | 15,994 |
| $7.90 | 0 | 1 | $54.50 | $0.24 | 0 | 1,140 |
| $7.43 | 0 | 5 | $55.00 | $0.23 | 1,167 | 15,124 |
| $6.96 | 0 | 4 | $55.50 | $0.27 | 281 | 352 |
| $6.49 | 0 | 4 | $56.00 | $0.32 | 0 | 10,749 |
| $6.02 | 0 | 4 | $56.50 | $0.48 | 1 | 6,892 |
| $5.50 | 7 | 6 | $57.00 | $0.43 | 4 | 35,804 |
| $5.17 | 0 | 38 | $57.50 | $0.46 | 11 | 6,020 |
| $4.75 | 0 | 12 | $58.00 | $0.59 | 0 | 24,836 |
| $4.35 | 0 | 5 | $58.50 | $0.69 | 0 | 279 |
| $3.35 | 38 | 30 | $59.00 | $0.76 | 3 | 3,709 |
| $3.61 | 0 | 15 | $59.50 | $0.89 | 3 | 294 |
| $3.05 | 202 | 362 | $60.00 | $1.00 | 107 | 24,471 |
| $2.88 | 0 | 4 | $60.50 | $1.10 | 11 | 926 |
| $2.50 | 5 | 378 | $61.00 | $1.28 | 154 | 14,919 |
| $2.25 | 0 | 452 | $61.50 | $1.48 | 298 | 776 |
| $1.82 | 2 | 3,496 | $62.00 | $1.80 | 0 | 16,907 |
| $1.47 | 23 | 421 | $62.50 | $1.99 | 254 | 5,752 |
| $1.34 | 10 | 5,224 | $63.00 | $2.19 | 65 | 24,221 |
| $1.05 | 109 | 608 | $63.50 | $2.84 | 100 | 821 |
| $0.89 | 9 | 1,296 | $64.00 | $2.80 | 5 | 1,880 |
| $0.68 | 56 | 374 | $64.50 | $3.20 | 0 | 503 |
| $0.61 | 26 | 3,489 | $65.00 | $3.45 | 79 | 9,966 |
| $0.59 | 0 | 209 | $65.50 | $4.70 | 1 | 9,826 |
| $0.39 | 644 | 27,039 | $66.00 | $4.50 | 1 | 25,052 |
| $0.32 | 1 | 467 | $66.50 | $4.71 | 0 | 199 |
| $0.25 | 16 | 6,475 | $67.00 | $5.10 | 1 | 8,873 |
| $0.22 | 2 | 1,669 | $67.50 | $5.62 | 0 | 53 |
| $0.18 | 7 | 3,744 | $68.00 | $6.07 | 0 | 600 |
| $0.15 | 1 | 1,630 | $68.50 | $6.54 | 0 | 40 |
| $0.32 | 1 | 6,797 | $69.00 | $7.02 | 0 | 202 |
| $0.14 | 2 | 146 | $69.50 | $7.51 | 0 | 0 |
| $0.13 | 38 | 17,903 | $70.00 | $8.00 | 0 | 23 |
| $0.06 | 1 | 656 | $70.50 | $8.49 | 0 | 0 |
| $0.08 | 1 | 1,381 | $71.00 | $8.99 | 0 | 0 |
| $0.06 | 0 | 2,302 | $71.50 | $9.49 | 0 | 0 |
| $0.06 | 0 | 4,000 | $72.00 | $9.99 | 0 | 0 |
| $0.05 | 0 | 113 | $72.50 | $10.49 | 0 | 0 |
| $0.03 | 8,176 | 23,864 | $73.00 | $10.99 | 0 | 1 |
| $0.06 | 2 | 681 | $73.50 | $11.49 | 0 | 0 |
| $0.04 | 0 | 281 | $74.00 | $11.99 | 0 | 0 |
| $0.15 | 1 | 188 | $74.50 | $12.49 | 0 | 0 |
| $0.03 | 16 | 2,448 | $75.00 | $12.99 | 0 | 0 |
| $0.02 | 0 | 619 | $76.00 | $13.99 | 0 | 0 |
| $0.01 | 0 | 844 | $77.00 | $14.99 | 0 | 0 |
| $0.01 | 0 | 381 | $78.00 | $15.99 | 0 | 0 |
| $0.00 | 0 | 412 | $79.00 | $16.99 | 0 | 0 |
| $0.07 | 1 | 1,596 | $80.00 | $17.99 | 0 | 0 |
| $0.00 | 0 | 0 | $81.00 | $18.99 | 0 | 0 |
| $0.00 | 0 | 80 | $85.00 | $22.99 | 0 | 0 |
| $0.00 | 0 | 3 | $90.00 | $27.99 | 0 | 0 |
| $0.00 | 0 | 1 | $95.00 | $32.99 | 0 | 0 |
| $0.00 | 0 | 49 | $100.00 | $37.99 | 0 | 0 |
Chain covers the nearest 9 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:27, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 04:01:04 · For reference only, not investment advice and not tailored to your situation.
iShares MSCI Emerging Markets ETF discussion 0 comments