Cboe Global Markets

EEM - Quotes Dashboard

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

Options analytics provided by Datashop

iShares MSCI Emerging Markets Indx (ETF) (eem)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
45.84
Ask: 
45.87
Vol: 
20,576,504
Last: 
45.83
Change: 
-0.02 (+-0.0436%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
1.84
+0
1.35
1.52
0
0.19
0.9033
0.1538
6
EEM 45.000
0.88
+0.105
0.76
1.2
21
0.19
0.8282
0.2595
57
EEM 45.500
0.58
+0.15
0.55
0.81
17
0.23
0.6858
0.4084
86
EEM 46.000
0.28
+0.085
0.24
0.49
33
0.21
0.4597
0.4953
705
EEM 46.500
0.09
+0.015
0.08
0.12
9
0.16
0.2377
0.383
438
EEM 47.000
0.04
+0
0.02
0.06
0
0.17
0.1104
0.2165
15386
Fri Jun 06 2025
Strike
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
0.05
-0.04
0
0.05
1
0.19
-0.0967
0.1546
551
EEM 45.000
0.1
-0.08
0.07
0.11
191
0.2
-0.1724
0.2614
676
EEM 45.500
0.22
-0.12
0.16
0.21
7
0.18
-0.3163
0.4127
1088
EEM 46.000
0.61
+0
0.18
0.45
0
0.14
-0.5455
0.5017
1710
EEM 46.500
1.06
+0
0.67
0.78
0
0.18
-0.7704
0.3881
18
EEM 47.000
1
+0
0
1.5
0
0
-0.8985
0.2194
4
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
1.7
+0
1.3
2.28
0
0.29
0.8341
0.1635
3
EEM 45.000
1.28
+0
0.9
1.2
0
0.14
0.7547
0.2256
2043
EEM 45.500
0.51
+0
0.73
0.82
0
0.17
0.6373
0.2918
14
EEM 46.000
0.43
+0.065
0.43
0.67
12
0.18
0.4833
0.3289
505
EEM 46.500
0.24
+0.035
0.11
0.28
3
0.13
0.3228
0.3021
443
EEM 47.000
0.11
+0.005
0.1
0.13
16
0.15
0.1965
0.2284
511
Fri Jun 13 2025
Strike
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
0.16
+0
0.06
0.17
0
0.18
-0.1664
0.1648
37
EEM 45.000
0.22
-0.08
0.17
0.25
13
0.18
-0.2467
0.2278
2340
EEM 45.500
0.36
-0.11
0.29
0.39
2
0.17
-0.3656
0.295
56
EEM 46.000
0.69
+0
0.47
0.61
0
0.16
-0.5218
0.3334
521
EEM 46.500
0.71
+0
0.61
0.9
0
0.13
-0.685
0.3078
36
EEM 47.000
1.11
+0
0.98
1.28
0
0.11
-0.8141
0.2356
5
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
1.33
-0.005
1.45
1.8
5
0.19
0.8308
0.1641
4598
EEM 45.000
0.84
+0
1.11
1.22
0
0.16
0.7484
0.2219
142149
EEM 45.500
0.67
+0.035
0.63
1.03
6
0.16
0.632
0.278
9595
EEM 46.000
0.48
+0.08
0.47
0.5
1,130
0.14
0.4868
0.3049
98087
EEM 46.500
0.28
+0.045
0.28
0.33
15,404
0.15
0.3393
0.2809
30284
EEM 47.000
0.16
+0.03
0.13
0.21
97
0.15
0.2192
0.2211
111067
Fri Jun 20 2025
Strike
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
0.32
-0.06
0.18
0.4
78
0.17
-0.2696
0.192
22972
EEM 45.000
0.42
-0.13
0.29
0.49
5
0.15
-0.3672
0.2349
89345
EEM 45.500
0.67
-0.09
0.53
0.65
11
0.15
-0.4896
0.2642
22453
EEM 46.000
0.97
-0.12
0.79
0.94
3,003
0.15
-0.6238
0.2617
48391
EEM 46.500
1.12
+0
1.15
1.35
0
0.16
-0.7457
0.2238
328
EEM 47.000
2.05
+0
1.36
1.71
0
0.11
-0.8377
0.1691
1068
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
1.89
+0
1.34
2.19
0
0.21
0.8064
0.1678
1
EEM 45.000
1.07
+0.065
0.76
1.35
176
0.11
0.723
0.2145
176
EEM 45.500
0.62
+0
0.81
1.08
0
0.17
0.6125
0.2533
198
EEM 46.000
0.9
+0
0.53
0.75
0
0.16
0.4828
0.2667
9
EEM 46.500
0.35
+0.055
0.33
0.59
28
0.17
0.355
0.2444
120
EEM 47.000
0.15
+0
0.19
0.45
0
0.17
0.2486
0.1995
665
Fri Jun 27 2025
Strike
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
0.41
-0.05
0.16
0.62
34
0.17
-0.2901
0.1719
58
EEM 45.000
0.65
+0.015
0.27
0.8
1
0.17
-0.3769
0.2032
99
EEM 45.500
0.84
-0.035
0.62
0.79
44
0.16
-0.482
0.2253
191
EEM 46.000
1.3
+0
0.77
1.06
0
0.14
-0.5966
0.2274
10
EEM 46.500
1.2
+0
1.19
1.38
0
0.15
-0.705
0.2063
20
EEM 47.000
0
+0
1.43
1.99
0
0.16
-0.7936
0.1701
0
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
0.81
+0
0.58
2.73
0
0.17
0.7967
0.1692
5
EEM 45.000
1.48
+0
0.97
1.47
0
0.15
0.7124
0.2117
498
EEM 45.500
0.79
+0.07
0.82
1.09
3
0.17
0.604
0.2442
60
EEM 46.000
0.5
+0
0.35
0.75
0
0.14
0.4796
0.2527
218
EEM 46.500
0.27
+0
0.35
0.62
0
0.16
0.3594
0.2307
3013
EEM 47.000
0.16
+0
0.22
0.5
0
0.17
0.2579
0.1902
607
Mon Jun 30 2025
Strike
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 44.500
0.47
+0
0.17
0.49
0
0.15
-0.2958
0.1659
243
EEM 45.000
0.59
+0
0.3
0.64
0
0.15
-0.3798
0.1941
300
EEM 45.500
0.99
+0
0.48
0.99
0
0.15
-0.48
0.2138
214
EEM 46.000
0.83
+0
0.75
1.06
0
0.13
-0.5888
0.2167
3040
EEM 46.500
1.25
+0
0.86
1.59
0
0.13
-0.6925
0.1997
16
EEM 47.000
1.44
+0
1.23
2.06
0
0.14
-0.7795
0.1686
11
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.