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)

2025-05-23 15:54:52 ET (Delayed)
Bid: 
89.95
Ask: 
89.96
Vol: 
4,165,652
Last: 
89.96
Change: 
+0.115 (+0.128%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 88.500
0
+0
0.2
3.4
0
2.61
1
0
0
EMB 89.000
1.75
+0
0.05
2.7
0
2.77
0.9933
0.0483
1
EMB 89.500
1.45
+0
0
2.45
0
3.35
0.8029
0.5165
1
EMB 90.000
0.2
+0
0
2
0
3.48
0.4621
0.8629
400
EMB 90.500
0.75
+0
0
0.05
0
0.61
0.1428
0.4445
220
EMB 91.000
0
+0
0
2.15
0
5.22
0.0086
0.0538
0
Fri May 23 2025
Strike
EMB 88.500
EMB 89.000
EMB 89.500
EMB 90.000
EMB 90.500
EMB 91.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 88.500
0
+0
0
1.7
0
5.03
0
0
0
EMB 89.000
1.68
+0
0
1.6
0
4.17
-0.0067
0.0483
1
EMB 89.500
0.25
+0
0
2.15
0
4.4
-0.1971
0.5165
2
EMB 90.000
0.31
+0
0
2.15
0
3.58
-0.5379
0.8629
4
EMB 90.500
0
+0
0
2.65
0
3.5
-0.8572
0.4445
0
EMB 91.000
0
+0
0
3.2
0
3.36
-0.9914
0.0538
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 88.500
0
+0
0.25
3.6
0
0.2
0.8144
0.1563
0
EMB 89.000
1.9
+0
0
2.35
0
0.11
0.7325
0.1998
4
EMB 89.500
1.75
+0
0
2.8
0
0.23
0.6266
0.2358
2
EMB 90.000
0
+0
0
1.25
0
0.13
0.5044
0.2643
0
EMB 90.500
0
+0
0
1.95
0
0.24
0.3757
0.2503
0
EMB 91.000
1
+0
0
1.75
0
0.26
0.2969
0.1904
2
Fri May 30 2025
Strike
EMB 88.500
EMB 89.000
EMB 89.500
EMB 90.000
EMB 90.500
EMB 91.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMB 88.500
0.39
+0
0
1.85
0
0.32
-0.1878
0.1587
1
EMB 89.000
0.54
+0
0
1.95
0
0.29
-0.2711
0.2031
1
EMB 89.500
0
+0
0
2.15
0
0.26
-0.3791
0.24
0
EMB 90.000
0.57
+0
0.2
0.55
0
0.07
-0.504
0.2695
1
EMB 90.500
0
+0
0
0.95
0
0
-0.6352
0.255
0
EMB 91.000
0
+0
0.65
3.2
0
0.27
-0.7131
0.1931
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.