EFV · iShares MSCI EAFE Value ETF ETF

Alerts for EFV

$82.97 -0.12 (-0.14%) At close · Sep 4

Options Chain

Underlying $82.97 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 72 contracts · mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 45 unknown

Put / call OI

0.01

Call-heavy positioning

Open interest

14,505

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$78.00

$4.97 below spot

ATM implied vol

13%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$41.30	$44.60	—		—	$0.00	$0.45	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.50	$39.60	—		—	$0.00	$1.45	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.50	$34.60	—		—	$0.00	$0.40	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.50	$29.60	—		—	$0.00	$0.40	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	62.3%	0.998	$21.50	$24.60	$15.50		—	$0.00	$1.50	—	—	—	—
Call · $60 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:41.110 UTC Last $15.50 Breakeven $75.50 Implied vol 62.3% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.009 Vega 0.001 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	58.2%	0.998	$20.50	$23.60	$17.98		—	$0.00	$0.45	—	—	—	—
Call · $61 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:41.109 UTC Last $17.98 Breakeven $78.98 Implied vol 58.2% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.008 Vega 0.001 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$19.40	$22.60	$15.31		—	$0.00	$0.45	—	—	—	—
Call · $62 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:55:47.588 UTC Last $15.31 Breakeven $77.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.40	$21.60	—		—	$0.00	$0.25	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$17.40	$20.60	$11.98		—	$0.00	$0.25	—	—	—	—
Call · $64 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:40.431 UTC Last $11.98 Breakeven $75.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	38.3%	1	$16.50	$19.60	—		—	$0.00	$0.25	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.482 UTC Last — Breakeven — Implied vol 38.3% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.50	$18.60	—		$0.75	$0.00	$1.10	—	—	1	2
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.454 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:34.111 UTC Last $0.75 Breakeven $65.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.40	$17.60	—		—	$0.00	$0.25	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$13.40	$16.60	$6.95		—	$0.00	$1.10	—	—	—	1
Call · $68 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:55:47.588 UTC Last $6.95 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.40	$15.60	—		—	$0.00	$0.25	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$11.40	$14.60	$7.00		—	$0.00	$1.10	—	—	—	—
Call · $70 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:55:47.588 UTC Last $7.00 Breakeven $77.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.739 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$10.40	$13.60	$6.36		—	$0.00	$0.25	—	—	—	—
Call · $71 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:40.455 UTC Last $6.36 Breakeven $77.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.40	$12.00	—		$2.35	$0.00	$1.10	—	—	1	1
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:59:33.610 UTC Last $2.35 Breakeven $69.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.40	$11.00	—		—	$0.00	$0.25	—	—	—	1
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	20	—	—	$7.40	$10.00	$3.35		$4.60	$0.00	$1.50	—	—	6	3
Call · $74 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:37.616 UTC Last $3.35 Breakeven $77.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:55:47.588 UTC Last $4.60 Breakeven $69.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
50	2	—	—	$6.40	$9.10	$6.55		—	$0.00	$0.10	—	—	—	—
Call · $75 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:37.616 UTC Last $6.55 Breakeven $81.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.50	$8.10	—		—	$0.00	$0.30	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:57:39.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$4.40	$7.20	$5.00		$3.30	$0.00	$0.10	—	—	3	3
Call · $77 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:37.616 UTC Last $5.00 Breakeven $82.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Feb 17, 2026 Quote as of 2026-09-04 19:59:33.131 UTC Last $3.30 Breakeven $73.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$4.30	$5.40	$4.52		$1.20	$0.00	$0.15	—	—	71	71
Call · $78 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:46.784 UTC Last $4.52 Breakeven $82.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:33.036 UTC Last $1.20 Breakeven $76.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$3.30	$4.50	$3.60		$0.97	$0.00	$0.25	—	—	1	1
Call · $79 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:47.587 UTC Last $3.60 Breakeven $82.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.940 UTC Last $0.97 Breakeven $78.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$2.30	$3.50	$2.58		—	$0.00	$0.35	—	—	—	—
Call · $80 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:35.381 UTC Last $2.58 Breakeven $82.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.2%	0.787	$1.00	$3.80	—		$0.52	$0.00	$0.60	—	—	1	2
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.789 UTC Last — Breakeven — Implied vol 17.2% Delta 0.787 ≈79% ITM Gamma 0.108 Theta -0.036 Vega 0.046 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:48.706 UTC Last $0.52 Breakeven $80.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
14	1	19.6%	0.645	$0.95	$2.70	$1.30		—	$0.10	$1.85	-0.376	23.3%	—	—
Call · $82 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $1.30 Breakeven $83.30 Implied vol 19.6% Delta 0.645 ≈64% ITM Gamma 0.122 Theta -0.049 Vega 0.058 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.955 UTC Last — Breakeven — Implied vol 23.3% Delta -0.376 ≈38% ITM Gamma 0.104 Theta -0.05 Vega 0.059 Open interest — OI effective date — Model this put
Underlying $82.97
10	10	11.4%	0.521	$0.35	$1.15	$1.15		$9.50	$0.40	$1.35	-0.482	14.6%	2	—
Call · $83 Daily-bar session Feb 3, 2026 Quote as of 2026-09-04 19:59:39.194 UTC Last $1.15 Breakeven $84.15 Implied vol 11.4% Delta 0.521 ≈52% ITM Gamma 0.223 Theta -0.032 Vega 0.062 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $83 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:38.504 UTC Last $9.50 Breakeven $73.50 Implied vol 14.6% Delta -0.482 ≈48% ITM Gamma 0.174 Theta -0.031 Vega 0.062 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.70	$0.20		—	$1.05	$2.00	-0.639	15.8%	—	—
Call · $84 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.20 Breakeven $84.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.188 UTC Last — Breakeven — Implied vol 15.8% Delta -0.639 ≈64% ITM Gamma 0.151 Theta -0.03 Vega 0.059 Open interest — OI effective date — Model this put
14.3k	1	—	—	$0.00	$0.40	$0.26		$9.60	$1.15	$3.60	-0.739	18.5%	2	—
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.616 UTC Last $0.26 Breakeven $85.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14.3k OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:38.695 UTC Last $9.60 Breakeven $75.40 Implied vol 18.5% Delta -0.739 ≈74% ITM Gamma 0.112 Theta -0.03 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		$14.55	$6.00	$8.60	-0.866	37.2%	12	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:37.616 UTC Last $14.55 Breakeven $75.45 Implied vol 37.2% Delta -0.866 ≈87% ITM Gamma 0.037 Theta -0.041 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$10.50	$13.60	-0.949	42.5%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.703 UTC Last — Breakeven — Implied vol 42.5% Delta -0.949 ≈95% ITM Gamma 0.016 Theta -0.018 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$15.50	$18.60	-0.957	55.4%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.115 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.460 UTC Last — Breakeven — Implied vol 55.4% Delta -0.957 ≈96% ITM Gamma 0.011 Theta -0.021 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$20.50	$23.60	-0.962	67.4%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.666 UTC Last — Breakeven — Implied vol 67.4% Delta -0.962 ≈96% ITM Gamma 0.008 Theta -0.023 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$25.50	$28.60	-0.966	78.5%	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.861 UTC Last — Breakeven — Implied vol 78.5% Delta -0.966 ≈97% ITM Gamma 0.006 Theta -0.025 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$30.50	$33.60	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.151 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 45 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.