iShares MSCI EAFE ETF
EFA
102.91
+0.28
+0.27%
iShares MSCI EAFE ETF
US · EFA
Listed 1970
102.91
+0.28
+0.27%
Live - 5344 symbols - heartbeat 102s ago
· 2026-10-27 04:46
✦ Today's options flow
Puts lead
9400 18301
■ Call volume■ Put volume
- Puts are outnumbering calls 2.0 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 18.10% annualized vol near the money — a one-standard-deviation move to roughly $98.13–$107.69 by then.
Options-implied (~68% band), 24d
$98.13now $102.91$107.69
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 |
|---|---|---|---|---|---|
| Oct 16 $103.00 | Put | $0.10 | 4,249 | 23,621 | 26.19% |
| Oct 16 $102.00 | Put | $0.02 | 4,126 | 28,441 | 29.69% |
| Oct 16 $98.00 | Put | $0.01 | 4,088 | 17,655 | 73.87% |
| Oct 16 $104.00 | Call | $0.35 | 2,604 | 872 | 24.31% |
| Oct 16 $103.50 | Call | $0.46 | 1,502 | 3,540 | 22.02% |
| Nov 20 $101.00 | Put | $0.86 | 1,154 | 13,244 | 16.93% |
| Nov 20 $105.00 | Call | $0.99 | 1,013 | 6,689 | 17.09% |
| Oct 23 $103.00 | Put | $0.45 | 1,001 | 4,494 | 37.91% |
| Nov 20 $107.00 | Call | $0.40 | 973 | 5,412 | 16.13% |
| Oct 16 $105.00 | Put | $1.60 | 865 | 7,576 | 0.00% |
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 9, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.11 | 0 | 0 | $65.00 | $0.04 | 1 | 1 |
| $33.11 | 0 | 0 | $70.00 | $0.09 | 1 | 1 |
| $28.12 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $23.12 | 0 | 0 | $80.00 | $0.00 | 0 | 4 |
| $18.12 | 0 | 0 | $85.00 | $0.00 | 0 | 4 |
| $13.12 | 0 | 0 | $90.00 | $0.00 | 0 | 33 |
| $10.12 | 0 | 0 | $93.00 | $0.00 | 0 | 184 |
| $8.49 | 1 | 1 | $94.00 | $0.01 | 0 | 13 |
| $7.56 | 12 | 20 | $95.00 | $0.01 | 0 | 162 |
| $7.20 | 11 | 19 | $95.50 | $0.02 | 0 | 247 |
| $6.58 | 5 | 71 | $96.00 | $0.02 | 0 | 192 |
| $6.07 | 11 | 71 | $96.50 | $0.02 | 0 | 129 |
| $5.62 | 6 | 8 | $97.00 | $0.03 | 0 | 22 |
| $5.65 | 0 | 1 | $97.50 | $0.01 | 2 | 4 |
| $5.15 | 0 | 7 | $98.00 | $0.06 | 2 | 2 |
| $4.66 | 0 | 3 | $98.50 | $0.02 | 3 | 11 |
| $4.16 | 0 | 66 | $99.00 | $0.03 | 10 | 507 |
| $3.67 | 0 | 0 | $99.50 | $0.04 | 10 | 34 |
| $2.18 | 2 | 2 | $100.00 | $0.05 | 0 | 73 |
| $2.67 | 0 | 0 | $100.50 | $0.05 | 3 | 4 |
| $2.18 | 0 | 0 | $101.00 | $0.07 | 2 | 327 |
| $1.74 | 0 | 0 | $101.50 | $0.22 | 1 | 374 |
| $0.57 | 37 | 89 | $102.00 | $0.27 | 1 | 407 |
| $0.46 | 22 | 25 | $102.50 | $0.28 | 0 | 65 |
| $0.26 | 3 | 52 | $103.00 | $0.47 | 0 | 69 |
| $0.29 | 1 | 24 | $103.50 | $0.75 | 0 | 847 |
| $0.25 | 17 | 2,978 | $104.00 | $1.02 | 0 | 27 |
| $0.01 | 42 | 1,037 | $104.50 | $1.83 | 21 | 10 |
| $0.02 | 3 | 2,974 | $105.00 | $2.55 | 21 | 16 |
| $0.02 | 33 | 38 | $105.50 | $2.42 | 0 | 0 |
| $0.03 | 0 | 24 | $106.00 | $2.91 | 0 | 0 |
| $0.02 | 0 | 817 | $106.50 | $3.41 | 0 | 0 |
| $0.02 | 0 | 522 | $107.00 | $3.91 | 0 | 0 |
| $0.02 | 0 | 288 | $107.50 | $4.41 | 0 | 0 |
| $0.01 | 0 | 30 | $108.00 | $4.91 | 0 | 0 |
| $0.01 | 0 | 225 | $108.50 | $5.40 | 0 | 0 |
| $0.01 | 0 | 47 | $109.00 | $5.90 | 0 | 0 |
| $0.01 | 0 | 2 | $109.50 | $6.40 | 0 | 0 |
| $0.01 | 0 | 0 | $110.00 | $7.62 | 13 | 0 |
| $0.01 | 0 | 307 | $110.50 | $8.05 | 13 | 13 |
| $0.01 | 0 | 733 | $111.00 | $7.90 | 0 | 0 |
| $0.00 | 0 | 27 | $112.00 | $8.90 | 0 | 0 |
| $0.00 | 0 | 2 | $113.00 | $9.90 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.90 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.90 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.90 | 0 | 0 |
| $0.00 | 0 | 2 | $117.00 | $13.90 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $14.90 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $15.90 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $16.90 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $17.90 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $18.90 | 0 | 0 |
Oct 16, 2026 (101 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $48.13 | 70 | 44 | $55.00 | $0.00 | 0 | 4 |
| $47.81 | 104 | 42 | $55.50 | $0.00 | 0 | 0 |
| $47.36 | 34 | 412 | $56.00 | $0.00 | 0 | 0 |
| $46.55 | 10 | 412 | $56.50 | $0.00 | 0 | 0 |
| $46.28 | 43 | 47 | $57.00 | $0.00 | 0 | 0 |
| $45.83 | 44 | 15 | $57.50 | $0.00 | 0 | 0 |
| $45.38 | 16 | 99 | $58.00 | $0.00 | 0 | 0 |
| $44.93 | 5 | 112 | $58.50 | $0.00 | 0 | 0 |
| $44.33 | 55 | 28 | $59.00 | $0.00 | 0 | 0 |
| $43.78 | 63 | 11 | $59.50 | $0.00 | 0 | 0 |
| $43.33 | 58 | 3 | $60.00 | $0.00 | 0 | 0 |
| $42.81 | 180 | 3 | $60.50 | $0.00 | 0 | 0 |
| $42.35 | 133 | 17 | $61.00 | $0.00 | 0 | 0 |
| $41.80 | 43 | 158 | $61.50 | $0.00 | 0 | 0 |
| $41.35 | 50 | 157 | $62.00 | $0.00 | 0 | 0 |
| $40.94 | 79 | 29 | $62.50 | $0.00 | 0 | 0 |
| $40.49 | 70 | 26 | $63.00 | $0.00 | 0 | 0 |
| $40.06 | 2 | 55 | $63.50 | $0.00 | 0 | 0 |
| $39.31 | 2 | 50 | $64.00 | $0.00 | 0 | 0 |
| $38.81 | 53 | 10 | $64.50 | $0.00 | 0 | 0 |
| $38.28 | 52 | 242 | $65.00 | $0.00 | 0 | 0 |
| $37.65 | 9 | 239 | $65.50 | $0.00 | 0 | 0 |
| $37.20 | 13 | 43 | $66.00 | $0.00 | 0 | 0 |
| $36.65 | 6 | 94 | $66.50 | $0.00 | 0 | 0 |
| $36.38 | 35 | 108 | $67.00 | $0.00 | 0 | 0 |
| $35.90 | 49 | 91 | $67.50 | $0.00 | 0 | 0 |
| $35.37 | 22 | 76 | $68.00 | $0.00 | 0 | 0 |
| $34.61 | 10 | 92 | $68.50 | $0.00 | 0 | 0 |
| $33.77 | 0 | 58 | $69.00 | $0.00 | 0 | 0 |
| $33.27 | 0 | 59 | $69.50 | $0.00 | 0 | 0 |
| $33.03 | 2 | 25 | $70.00 | $0.00 | 0 | 0 |
| $32.58 | 16 | 116 | $70.50 | $0.00 | 0 | 0 |
| $32.07 | 11 | 108 | $71.00 | $0.00 | 0 | 0 |
| $31.58 | 5 | 62 | $71.50 | $0.00 | 0 | 0 |
| $31.07 | 4 | 158 | $72.00 | $0.00 | 0 | 2 |
| $30.57 | 4 | 157 | $72.50 | $0.00 | 0 | 1 |
| $29.77 | 0 | 30 | $73.00 | $0.00 | 0 | 3 |
| $29.27 | 0 | 33 | $73.50 | $0.00 | 0 | 1 |
| $29.12 | 2 | 32 | $74.00 | $0.00 | 0 | 2 |
| $28.27 | 0 | 52 | $74.50 | $0.00 | 0 | 2 |
| $27.77 | 0 | 7 | $75.00 | $0.00 | 0 | 1 |
| $22.77 | 0 | 3 | $80.00 | $0.00 | 0 | 7 |
| $17.77 | 0 | 3 | $85.00 | $0.00 | 0 | 17 |
| $15.77 | 0 | 6 | $87.00 | $0.00 | 0 | 24 |
| $14.77 | 0 | 9 | $88.00 | $0.00 | 0 | 3 |
| $13.77 | 0 | 27 | $89.00 | $0.00 | 0 | 3 |
| $12.77 | 0 | 27 | $90.00 | $0.03 | 6 | 5,001 |
| $11.78 | 0 | 8 | $91.00 | $0.00 | 0 | 609 |
| $10.78 | 0 | 24 | $92.00 | $0.01 | 0 | 8 |
| $9.78 | 0 | 26 | $93.00 | $0.01 | 0 | 32 |
| $8.78 | 0 | 5 | $94.00 | $0.01 | 0 | 615 |
| $7.78 | 0 | 5 | $95.00 | $0.01 | 0 | 5,208 |
| $7.29 | 0 | 2 | $95.50 | $0.01 | 0 | 7 |
| $6.79 | 0 | 9 | $96.00 | $0.01 | 0 | 11,214 |
| $6.29 | 0 | 1 | $96.50 | $0.02 | 0 | 10 |
| $5.79 | 0 | 19 | $97.00 | $0.02 | 0 | 2,092 |
| $5.29 | 0 | 0 | $97.50 | $0.02 | 0 | 5 |
| $5.56 | 4 | 11 | $98.00 | $0.01 | 4,088 | 17,655 |
| $4.69 | 1 | 0 | $98.50 | $0.02 | 70 | 74 |
| $4.28 | 1 | 57 | $99.00 | $0.07 | 2 | 3,507 |
| $3.32 | 0 | 0 | $99.50 | $0.02 | 4 | 90 |
| $2.83 | 0 | 5,175 | $100.00 | $0.02 | 12 | 15,359 |
| $2.35 | 0 | 11 | $100.50 | $0.04 | 2 | 14 |
| $1.88 | 0 | 384 | $101.00 | $0.03 | 75 | 8,399 |
| $1.41 | 0 | 14 | $101.50 | $0.14 | 0 | 399 |
| $1.03 | 0 | 212 | $102.00 | $0.02 | 4,126 | 28,441 |
| $0.68 | 0 | 21 | $102.50 | $0.41 | 0 | 296 |
| $0.73 | 30 | 17,924 | $103.00 | $0.10 | 4,249 | 23,621 |
| $0.46 | 1,502 | 3,540 | $103.50 | $0.45 | 2 | 559 |
| $0.35 | 2,604 | 872 | $104.00 | $0.49 | 138 | 18,030 |
| $0.09 | 105 | 1,526 | $104.50 | $1.83 | 0 | 454 |
| $0.06 | 0 | 900 | $105.00 | $1.60 | 865 | 7,576 |
| $0.05 | 0 | 178 | $105.50 | $2.78 | 0 | 49 |
| $0.04 | 11 | 9,972 | $106.00 | $2.74 | 2 | 1,539 |
| $0.01 | 1 | 203 | $106.50 | $3.76 | 0 | 0 |
| $0.02 | 0 | 4,670 | $107.00 | $4.21 | 1 | 4,198 |
| $0.01 | 0 | 83 | $107.50 | $4.75 | 0 | 0 |
| $0.02 | 375 | 7,146 | $108.00 | $5.25 | 0 | 5,505 |
| $0.00 | 0 | 149 | $108.50 | $5.75 | 0 | 0 |
| $0.00 | 0 | 11,203 | $109.00 | $6.25 | 0 | 0 |
| $0.00 | 0 | 2,539 | $109.50 | $6.75 | 0 | 0 |
| $0.01 | 11 | 15,944 | $110.00 | $7.25 | 0 | 1 |
| $0.00 | 0 | 28 | $110.50 | $7.75 | 0 | 0 |
| $0.00 | 0 | 5,168 | $111.00 | $8.25 | 0 | 1 |
| $0.00 | 0 | 6,834 | $112.00 | $9.25 | 0 | 0 |
| $0.00 | 0 | 9,063 | $113.00 | $10.25 | 0 | 0 |
| $0.00 | 0 | 1,175 | $114.00 | $11.25 | 0 | 0 |
| $0.00 | 0 | 9,688 | $115.00 | $12.25 | 0 | 0 |
| $0.00 | 0 | 100 | $116.00 | $13.25 | 0 | 0 |
| $0.00 | 0 | 22 | $117.00 | $14.25 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $15.25 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $16.25 | 0 | 0 |
| $0.00 | 0 | 5 | $120.00 | $17.25 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $18.25 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $19.25 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $20.25 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $21.25 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $22.25 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $23.25 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $24.25 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $27.25 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.07 | 0 | 2 | $65.00 | $0.00 | 0 | 0 |
| $34.07 | 0 | 3 | $70.00 | $0.00 | 0 | 0 |
| $29.07 | 0 | 2 | $75.00 | $0.00 | 0 | 3 |
| $24.08 | 0 | 1 | $80.00 | $0.00 | 0 | 6 |
| $19.08 | 0 | 1 | $85.00 | $0.00 | 0 | 31 |
| $14.08 | 0 | 1 | $90.00 | $0.00 | 0 | 23 |
| $10.30 | 1 | 0 | $93.00 | $0.01 | 10 | 324 |
| $9.20 | 1 | 0 | $94.00 | $0.01 | 10 | 404 |
| $8.38 | 11 | 61 | $95.00 | $0.00 | 0 | 189 |
| $7.91 | 11 | 61 | $95.50 | $0.00 | 0 | 16 |
| $7.40 | 3 | 0 | $96.00 | $0.00 | 0 | 6 |
| $6.80 | 5 | 0 | $96.50 | $0.00 | 0 | 123 |
| $7.08 | 0 | 2 | $97.00 | $0.00 | 0 | 133 |
| $6.58 | 0 | 3 | $97.50 | $0.00 | 0 | 192 |
| $6.08 | 0 | 3 | $98.00 | $0.00 | 0 | 279 |
| $5.58 | 0 | 1 | $98.50 | $0.00 | 0 | 70 |
| $5.08 | 0 | 2 | $99.00 | $0.00 | 0 | 2,691 |
| $3.30 | 1 | 0 | $99.50 | $0.02 | 6 | 146 |
| $2.89 | 1 | 0 | $100.00 | $0.03 | 5 | 257 |
| $3.58 | 0 | 0 | $100.50 | $0.00 | 0 | 55 |
| $3.09 | 0 | 16 | $101.00 | $0.01 | 0 | 264 |
| $2.60 | 0 | 129 | $101.50 | $0.09 | 202 | 2,705 |
| $1.12 | 172 | 23 | $102.00 | $0.05 | 0 | 2,079 |
| $0.73 | 57 | 173 | $102.50 | $0.10 | 0 | 91 |
| $0.51 | 10 | 132 | $103.00 | $0.45 | 1,001 | 4,494 |
| $0.22 | 63 | 582 | $103.50 | $0.25 | 0 | 184 |
| $0.16 | 20 | 896 | $104.00 | $1.66 | 1 | 64 |
| $0.18 | 1 | 2,283 | $104.50 | $0.72 | 0 | 144 |
| $0.03 | 3 | 1,662 | $105.00 | $1.05 | 0 | 10 |
| $0.04 | 16 | 171 | $105.50 | $1.50 | 0 | 36 |
| $0.05 | 1 | 13 | $106.00 | $1.99 | 0 | 0 |
| $0.05 | 0 | 1 | $106.50 | $2.48 | 0 | 0 |
| $0.04 | 0 | 1,168 | $107.00 | $2.97 | 0 | 0 |
| $0.03 | 0 | 45 | $107.50 | $3.46 | 0 | 0 |
| $0.01 | 17 | 986 | $108.00 | $3.95 | 0 | 0 |
| $0.02 | 0 | 85 | $108.50 | $4.45 | 0 | 0 |
| $0.01 | 0 | 161 | $109.00 | $4.95 | 0 | 0 |
| $0.01 | 0 | 107 | $109.50 | $5.44 | 0 | 0 |
| $0.01 | 0 | 711 | $110.00 | $5.94 | 0 | 0 |
| $0.00 | 0 | 139 | $110.50 | $6.44 | 0 | 0 |
| $0.00 | 0 | 167 | $111.00 | $6.94 | 0 | 0 |
| $0.00 | 0 | 11 | $112.00 | $7.94 | 0 | 0 |
| $0.00 | 0 | 41 | $113.00 | $8.94 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $9.94 | 0 | 0 |
| $0.00 | 0 | 5 | $115.00 | $10.94 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $11.94 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $12.94 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $13.94 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $14.94 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $15.94 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $16.94 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $17.94 | 0 | 0 |
Oct 30, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.70 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $32.71 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $27.72 | 0 | 1 | $75.00 | $0.01 | 0 | 4 |
| $26.72 | 0 | 1 | $76.00 | $0.01 | 0 | 6 |
| $25.73 | 0 | 1 | $77.00 | $0.02 | 0 | 3 |
| $24.73 | 0 | 1 | $78.00 | $0.02 | 0 | 19 |
| $23.74 | 0 | 1 | $79.00 | $0.03 | 0 | 30,007 |
| $22.75 | 0 | 0 | $80.00 | $0.03 | 0 | 4 |
| $21.75 | 0 | 1 | $81.00 | $0.04 | 0 | 16 |
| $20.76 | 0 | 1 | $82.00 | $0.04 | 0 | 804 |
| $19.76 | 0 | 1 | $83.00 | $0.05 | 0 | 14 |
| $18.77 | 0 | 1 | $84.00 | $0.06 | 0 | 18,917 |
| $18.35 | 1 | 3 | $85.00 | $0.06 | 0 | 406 |
| $17.30 | 9 | 1 | $86.00 | $0.07 | 0 | 2 |
| $16.34 | 8 | 2 | $87.00 | $0.08 | 0 | 3 |
| $14.81 | 0 | 2 | $88.00 | $0.02 | 617 | 32 |
| $13.82 | 0 | 7 | $89.00 | $0.02 | 14 | 22 |
| $12.83 | 0 | 2 | $90.00 | $0.02 | 6 | 259 |
| $11.83 | 0 | 1 | $91.00 | $0.02 | 4 | 7 |
| $10.84 | 0 | 2 | $92.00 | $0.02 | 4 | 5 |
| $9.85 | 0 | 2 | $93.00 | $0.02 | 4 | 5 |
| $8.86 | 0 | 2 | $94.00 | $0.03 | 2 | 4 |
| $7.87 | 0 | 8 | $95.00 | $0.01 | 10 | 94 |
| $6.88 | 0 | 53 | $96.00 | $0.06 | 3 | 39 |
| $5.89 | 0 | 6 | $97.00 | $0.17 | 0 | 4,274 |
| $4.90 | 0 | 8 | $98.00 | $0.18 | 0 | 1,561 |
| $3.94 | 0 | 4 | $99.00 | $0.15 | 49 | 10,304 |
| $2.97 | 0 | 192 | $100.00 | $0.13 | 79 | 10,112 |
| $2.01 | 0 | 201 | $101.00 | $0.25 | 4 | 13,875 |
| $1.54 | 16 | 105 | $102.00 | $0.45 | 25 | 14,638 |
| $0.86 | 9 | 2,323 | $103.00 | $0.77 | 36 | 28,862 |
| $0.31 | 104 | 389 | $104.00 | $1.37 | 4 | 2,168 |
| $0.14 | 8 | 420 | $105.00 | $2.04 | 1 | 4,329 |
| $0.10 | 2 | 1,171 | $106.00 | $3.44 | 0 | 48 |
| $0.03 | 22 | 183 | $107.00 | $4.42 | 0 | 0 |
| $0.12 | 2 | 7,856 | $108.00 | $5.41 | 0 | 0 |
| $0.08 | 0 | 132 | $109.00 | $6.39 | 0 | 0 |
| $0.06 | 0 | 122 | $110.00 | $7.38 | 0 | 0 |
| $0.02 | 5 | 917 | $111.00 | $8.37 | 0 | 0 |
| $0.01 | 1 | 9,449 | $112.00 | $9.37 | 0 | 0 |
| $0.01 | 1 | 277 | $113.00 | $10.37 | 0 | 0 |
| $0.01 | 0 | 1,450 | $114.00 | $11.37 | 0 | 0 |
| $0.00 | 0 | 1,931 | $115.00 | $12.37 | 0 | 0 |
| $0.00 | 0 | 2 | $116.00 | $13.37 | 0 | 0 |
| $0.00 | 0 | 1 | $117.00 | $14.37 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $15.37 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $16.37 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $17.37 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $18.37 | 0 | 0 |
Nov 6, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.63 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $32.63 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $27.63 | 0 | 1 | $75.00 | $0.00 | 0 | 3 |
| $22.63 | 0 | 2 | $80.00 | $0.00 | 0 | 0 |
| $17.63 | 0 | 9 | $85.00 | $0.04 | 4 | 2,069 |
| $12.63 | 0 | 9 | $90.00 | $0.07 | 6 | 662 |
| $11.63 | 0 | 0 | $91.00 | $0.05 | 2 | 52 |
| $10.63 | 0 | 0 | $92.00 | $0.02 | 0 | 3 |
| $9.64 | 0 | 0 | $93.00 | $0.12 | 1 | 3 |
| $8.66 | 0 | 0 | $94.00 | $0.08 | 0 | 137 |
| $7.71 | 0 | 0 | $95.00 | $0.13 | 0 | 0 |
| $7.24 | 0 | 0 | $95.50 | $0.16 | 0 | 3 |
| $6.77 | 0 | 0 | $96.00 | $0.19 | 0 | 2 |
| $6.30 | 0 | 0 | $96.50 | $0.23 | 0 | 3 |
| $5.83 | 0 | 0 | $97.00 | $0.26 | 0 | 3 |
| $5.36 | 0 | 0 | $97.50 | $0.29 | 0 | 21 |
| $4.89 | 0 | 0 | $98.00 | $0.17 | 3 | 123 |
| $4.42 | 0 | 0 | $98.50 | $0.35 | 0 | 101 |
| $3.98 | 0 | 0 | $99.00 | $0.42 | 0 | 103 |
| $3.56 | 0 | 0 | $99.50 | $0.50 | 0 | 188 |
| $3.14 | 0 | 51 | $100.00 | $0.58 | 0 | 213 |
| $2.72 | 0 | 0 | $100.50 | $0.40 | 98 | 1,977 |
| $2.30 | 0 | 3 | $101.00 | $0.44 | 200 | 14 |
| $1.88 | 0 | 1 | $101.50 | $0.82 | 0 | 79 |
| $1.95 | 102 | 88 | $102.00 | $1.07 | 0 | 177 |
| $1.37 | 0 | 78 | $102.50 | $1.31 | 0 | 234 |
| $1.34 | 24 | 202 | $103.00 | $1.56 | 0 | 13 |
| $1.10 | 1 | 117 | $103.50 | $1.80 | 0 | 0 |
| $0.72 | 0 | 37 | $104.00 | $2.16 | 0 | 1 |
| $0.72 | 1 | 1,705 | $104.50 | $1.93 | 1 | 1,001 |
| $0.44 | 205 | 91 | $105.00 | $2.89 | 0 | 0 |
| $0.36 | 1 | 5 | $105.50 | $3.30 | 0 | 9 |
| $0.27 | 0 | 1,280 | $106.00 | $3.71 | 0 | 0 |
| $0.18 | 16 | 102 | $106.50 | $4.14 | 0 | 0 |
| $0.19 | 0 | 130 | $107.00 | $4.63 | 0 | 40 |
| $0.18 | 0 | 33 | $107.50 | $5.12 | 0 | 11 |
| $0.17 | 0 | 209 | $108.00 | $5.61 | 0 | 0 |
| $0.16 | 0 | 19 | $108.50 | $6.10 | 0 | 0 |
| $0.16 | 0 | 154 | $109.00 | $6.59 | 0 | 0 |
| $0.15 | 0 | 1 | $109.50 | $7.08 | 0 | 0 |
| $0.14 | 0 | 77 | $110.00 | $7.58 | 0 | 0 |
| $0.13 | 0 | 0 | $110.50 | $8.07 | 0 | 0 |
| $0.12 | 0 | 990 | $111.00 | $8.56 | 0 | 0 |
| $0.11 | 0 | 0 | $112.00 | $9.54 | 0 | 0 |
| $0.10 | 0 | 7 | $113.00 | $10.53 | 0 | 0 |
| $0.09 | 0 | 0 | $114.00 | $11.52 | 0 | 0 |
| $0.08 | 0 | 0 | $115.00 | $12.51 | 0 | 0 |
| $0.07 | 0 | 0 | $116.00 | $13.50 | 0 | 0 |
| $0.06 | 0 | 1 | $117.00 | $14.49 | 0 | 0 |
| $0.05 | 0 | 0 | $118.00 | $15.48 | 0 | 0 |
| $0.05 | 0 | 0 | $119.00 | $16.47 | 0 | 0 |
| $0.04 | 0 | 0 | $120.00 | $17.46 | 0 | 0 |
Nov 13, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.85 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $32.87 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $27.88 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $22.89 | 0 | 2 | $80.00 | $0.00 | 0 | 0 |
| $17.91 | 0 | 2 | $85.00 | $0.01 | 0 | 12 |
| $13.01 | 0 | 0 | $90.00 | $0.10 | 0 | 4 |
| $12.04 | 0 | 0 | $91.00 | $0.13 | 0 | 0 |
| $11.08 | 0 | 0 | $92.00 | $0.16 | 0 | 0 |
| $10.11 | 0 | 0 | $93.00 | $0.19 | 0 | 0 |
| $9.15 | 0 | 0 | $94.00 | $0.23 | 0 | 0 |
| $8.18 | 0 | 0 | $95.00 | $0.26 | 0 | 1 |
| $7.22 | 0 | 0 | $96.00 | $0.29 | 0 | 1 |
| $6.73 | 0 | 0 | $96.50 | $0.31 | 0 | 120 |
| $6.25 | 0 | 0 | $97.00 | $0.33 | 0 | 71 |
| $5.79 | 0 | 0 | $97.50 | $0.37 | 0 | 100 |
| $5.33 | 0 | 0 | $98.00 | $0.41 | 0 | 48 |
| $4.87 | 0 | 0 | $98.50 | $0.45 | 0 | 0 |
| $4.42 | 0 | 0 | $99.00 | $0.49 | 0 | 6 |
| $4.04 | 0 | 0 | $99.50 | $0.61 | 0 | 19 |
| $3.66 | 0 | 1 | $100.00 | $0.46 | 3 | 11 |
| $3.28 | 0 | 0 | $100.50 | $0.85 | 0 | 54 |
| $2.90 | 0 | 0 | $101.00 | $0.97 | 0 | 230 |
| $2.54 | 0 | 0 | $101.50 | $0.86 | 2 | 21 |
| $2.18 | 0 | 48 | $102.00 | $0.97 | 10 | 24 |
| $1.83 | 0 | 0 | $102.50 | $1.41 | 0 | 57 |
| $1.48 | 0 | 0 | $103.00 | $1.37 | 1 | 6 |
| $1.51 | 1 | 705 | $103.50 | $1.79 | 0 | 25 |
| $0.99 | 0 | 14 | $104.00 | $1.79 | 3 | 0 |
| $0.77 | 0 | 26 | $104.50 | $2.10 | 61 | 20 |
| $0.76 | 100 | 153 | $105.00 | $2.68 | 0 | 0 |
| $0.46 | 0 | 0 | $105.50 | $3.09 | 0 | 0 |
| $0.41 | 3 | 1 | $106.00 | $3.58 | 0 | 0 |
| $0.41 | 0 | 30 | $106.50 | $4.06 | 0 | 0 |
| $0.26 | 2 | 45 | $107.00 | $4.54 | 0 | 0 |
| $0.36 | 0 | 82 | $107.50 | $5.02 | 0 | 0 |
| $0.14 | 50 | 50 | $108.00 | $5.50 | 0 | 0 |
| $0.31 | 0 | 1 | $108.50 | $5.98 | 0 | 0 |
| $0.29 | 0 | 0 | $109.00 | $6.47 | 0 | 0 |
| $0.24 | 0 | 1 | $110.00 | $7.43 | 0 | 0 |
| $0.20 | 0 | 0 | $111.00 | $8.40 | 0 | 0 |
| $0.15 | 0 | 0 | $112.00 | $9.38 | 0 | 0 |
| $0.10 | 0 | 0 | $113.00 | $10.37 | 0 | 0 |
| $0.07 | 0 | 0 | $114.00 | $11.37 | 0 | 0 |
| $0.04 | 0 | 1 | $115.00 | $12.37 | 0 | 0 |
| $0.03 | 0 | 0 | $116.00 | $13.37 | 0 | 0 |
| $0.02 | 0 | 0 | $117.00 | $14.37 | 0 | 0 |
| $0.01 | 0 | 0 | $118.00 | $15.37 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $17.37 | 0 | 0 |
Nov 20, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $47.70 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $42.71 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $37.73 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $32.74 | 0 | 4 | $70.00 | $0.00 | 0 | 18 |
| $27.76 | 0 | 3 | $75.00 | $0.00 | 0 | 0 |
| $22.78 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $17.84 | 0 | 0 | $85.00 | $0.05 | 0 | 1,221 |
| $16.86 | 0 | 0 | $86.00 | $0.07 | 0 | 14 |
| $15.89 | 0 | 0 | $87.00 | $0.09 | 2 | 11 |
| $14.92 | 0 | 0 | $88.00 | $0.13 | 0 | 5 |
| $13.95 | 0 | 0 | $89.00 | $0.11 | 2 | 7 |
| $12.98 | 0 | 0 | $90.00 | $0.11 | 5 | 14 |
| $12.01 | 0 | 0 | $91.00 | $0.12 | 431 | 5 |
| $11.04 | 0 | 0 | $92.00 | $0.16 | 2 | 1 |
| $10.07 | 0 | 0 | $93.00 | $0.14 | 5 | 10 |
| $9.10 | 0 | 2 | $94.00 | $0.29 | 0 | 4,009 |
| $8.13 | 0 | 2 | $95.00 | $0.32 | 0 | 4,688 |
| $7.16 | 0 | 22 | $96.00 | $0.34 | 0 | 5,850 |
| $6.25 | 0 | 1 | $97.00 | $0.34 | 2 | 12,615 |
| $5.34 | 0 | 7 | $98.00 | $0.45 | 3 | 389 |
| $4.54 | 0 | 14 | $99.00 | $0.54 | 21 | 319 |
| $4.15 | 0 | 0 | $99.50 | $0.58 | 6 | 149 |
| $3.76 | 0 | 5,100 | $100.00 | $0.67 | 114 | 8,524 |
| $3.37 | 0 | 0 | $100.50 | $0.76 | 10 | 0 |
| $3.35 | 30 | 500 | $101.00 | $0.86 | 1,154 | 13,244 |
| $2.59 | 0 | 0 | $101.50 | $1.26 | 0 | 10 |
| $2.20 | 0 | 134 | $102.00 | $1.37 | 0 | 6,639 |
| $1.95 | 0 | 15 | $102.50 | $1.62 | 0 | 176 |
| $1.71 | 0 | 5,108 | $103.00 | $1.54 | 124 | 9,400 |
| $1.46 | 0 | 282 | $103.50 | $2.14 | 0 | 20 |
| $1.52 | 26 | 907 | $104.00 | $2.07 | 180 | 1,801 |
| $1.18 | 20 | 46 | $104.50 | $2.72 | 0 | 17 |
| $0.99 | 1,013 | 6,689 | $105.00 | $2.56 | 2 | 9,908 |
| $0.79 | 11 | 16 | $105.50 | $3.31 | 0 | 0 |
| $0.63 | 15 | 6,211 | $106.00 | $3.71 | 0 | 799 |
| $0.54 | 12 | 4 | $106.50 | $4.12 | 0 | 0 |
| $0.40 | 973 | 5,412 | $107.00 | $4.53 | 0 | 4,194 |
| $0.32 | 5 | 2,183 | $107.50 | $5.01 | 0 | 0 |
| $0.27 | 0 | 3,441 | $108.00 | $5.49 | 0 | 49 |
| $0.25 | 0 | 5 | $108.50 | $5.98 | 0 | 0 |
| $0.23 | 0 | 12,692 | $109.00 | $6.47 | 0 | 2,001 |
| $0.21 | 0 | 0 | $109.50 | $6.95 | 0 | 0 |
| $0.20 | 0 | 6,050 | $110.00 | $7.44 | 0 | 0 |
| $0.18 | 0 | 0 | $110.50 | $7.92 | 0 | 0 |
| $0.16 | 0 | 699 | $111.00 | $8.41 | 0 | 0 |
| $0.08 | 2 | 12,800 | $112.00 | $9.39 | 0 | 0 |
| $0.08 | 0 | 1,139 | $113.00 | $10.37 | 0 | 0 |
| $0.05 | 0 | 1,504 | $114.00 | $11.37 | 0 | 0 |
| $0.03 | 0 | 5,792 | $115.00 | $12.37 | 0 | 6 |
| $0.02 | 0 | 1,885 | $116.00 | $13.37 | 0 | 0 |
| $0.01 | 0 | 3 | $117.00 | $14.37 | 0 | 0 |
| $0.01 | 0 | 0 | $118.00 | $15.37 | 0 | 0 |
| $0.00 | 0 | 4 | $119.00 | $16.37 | 0 | 0 |
| $0.00 | 0 | 10 | $120.00 | $17.37 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $18.37 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $19.37 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $20.37 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $21.37 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $22.37 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $27.37 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $32.37 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $37.37 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $42.37 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $47.37 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $52.37 | 0 | 0 |
Chain covers the nearest 7 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 04:46:12 · For reference only, not investment advice and not tailored to your situation.
iShares MSCI EAFE ETF discussion 0 comments