EEM optieketen iShares MSCI Emerging Markets ETF
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±1.8% (65.95–68.34) · ATM IV 16.0% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 13.65 | 16.50 | 0.99 | 0.0036 | -0.011 | 52 | 0 | 0.1000 | 89.2% | -0.01 | 0.0035 | -0.012 | |||||
| 12.85 | 15.30 | 0.99 | 0.0042 | -0.011 | 53 | 0 | 0.1000 | 83.4% | -0.01 | 0.0041 | -0.013 | |||||
| 11.50 | 14.85 | 59.5% | 0.99 | 0.0050 | -0.012 | 54 | 0 | 0.1000 | 77.6% | -0.01 | 0.0049 | -0.013 | ||||
| 10.85 | 13.25 | 0.98 | 0.0059 | -0.013 | 55 | 0 | 0.1000 | 72.0% | -0.01 | 0.0058 | -0.014 | |||||
| 11.00 | 11.30 | 1 | 0.98 | 0.0072 | -0.014 | 56 | 0 | 0.1000 | 66.4% | -0.02 | 0.0071 | -0.015 | ||||
| 10.00 | 10.30 | 0.98 | 0.0087 | -0.015 | 57 | 0 | 0.1000 | 11 | 60.8% | -0.02 | 0.0087 | -0.016 | ||||
| 9.00 | 9.30 | 0.98 | 0.0108 | -0.016 | 58 | 0 | 0.1100 | 2 | 56.2% | -0.02 | 0.0108 | -0.017 | ||||
| 8.00 | 8.30 | 0.97 | 0.0137 | -0.017 | 59 | 0 | 0.1100 | 1 | 50.6% | -0.03 | 0.0136 | -0.018 | ||||
| 7.00 | 7.30 | 0.97 | 0.0176 | -0.019 | 60 | 0 | 0.1100 | 2 | 45.1% | -0.03 | 0.0176 | -0.020 | ||||
| 6.00 | 6.30 | 0.96 | 0.0233 | -0.021 | 61 | 0 | 0.1000 | 2 | 38.9% | -0.04 | 0.0233 | -0.022 | ||||
| 5.00 | 5.35 | 20.0% | 0.95 | 0.0318 | -0.023 | 62 | 0 | 0.1100 | 1 | 34.0% | -0.05 | 0.0318 | -0.024 | |||
| 4.00 | 4.35 | 13.4% | 0.93 | 0.0450 | -0.026 | 63 | 0.0100 | 0.1400 | 2 | 30.3% | -0.07 | 0.0450 | -0.026 | |||
| 3.10 | 3.35 | 1 | 22.2% | 0.90 | 0.0673 | -0.029 | 64 | 0.0100 | 0.1500 | 2 | 1 | 24.8% | -0.10 | 0.0673 | -0.029 | |
| 2.10 | 2.42 | 88 | 18.8% | 0.86 | 0.1072 | -0.033 | 65 | 0.0500 | 0.1600 | 4 | 4 | 20.0% | -0.14 | 0.1073 | -0.033 | |
| 1.25 | 1.48 | 1 | 1 | 16.4% | 0.76 | 0.1828 | -0.037 | 66 | 0.1800 | 0.2700 | 2 | 6 | 17.7% | -0.24 | 0.1830 | -0.038 |
| 0.5900 | 0.8000 | 2 | 12 | 16.2% | 0.55 | 0.2794 | -0.041 | 67 | 0.4500 | 0.5500 | 1 | 4 | 15.8% | -0.45 | 0.2798 | -0.041 |
| 0.1900 | 0.3600 | 62 | 16.0% | 0.30 | 0.2242 | -0.040 | 68 | 1.01 | 1.20 | 1 | 148 | 16.3% | -0.70 | 0.2245 | -0.040 | |
| 0.0400 | 0.1800 | 3 | 4 | 17.4% | 0.18 | 0.1359 | -0.036 | 69 | 1.79 | 2.12 | 18.5% | -0.82 | 0.1362 | -0.035 | ||
| 0.0100 | 0.1300 | 2 | 20.9% | 0.12 | 0.0861 | -0.031 | 70 | 2.76 | 3.05 | 21.9% | -0.88 | 0.0865 | -0.031 | |||
| 0 | 0.1100 | 24.9% | 0.08 | 0.0582 | -0.028 | 71 | 3.75 | 4.05 | 27.0% | -0.92 | 0.0587 | -0.028 | ||||
| 0 | 0.1100 | 29.8% | 0.06 | 0.0414 | -0.025 | 72 | 4.75 | 5.05 | 32.2% | -0.94 | 0.0421 | -0.025 | ||||
| 0 | 0.1000 | 33.9% | 0.05 | 0.0308 | -0.022 | 73 | 5.25 | 6.90 | 49.1% | -0.95 | 0.0314 | -0.022 | ||||
| 0 | 0.1000 | 38.3% | 0.04 | 0.0235 | -0.020 | 74 | 6.40 | 7.90 | 58.9% | -0.96 | 0.0242 | -0.020 | ||||
| 0 | 0.1000 | 42.6% | 0.03 | 0.0185 | -0.018 | 75 | 7.40 | 8.90 | 64.5% | -0.97 | 0.0192 | -0.018 | ||||
| 0 | 0.1000 | 46.8% | 0.03 | 0.0148 | -0.017 | 76 | 7.95 | 9.90 | 53.7% | -0.97 | 0.0154 | -0.017 | ||||
| 0 | 0.1000 | 50.8% | 0.02 | 0.0121 | -0.015 | 77 | 9.40 | 10.90 | 75.2% | -0.98 | 0.0127 | -0.015 | ||||
| 0 | 0.1000 | 54.8% | 0.02 | 0.0100 | -0.014 | 78 | 9.95 | 12.30 | 78.8% | -0.98 | 0.0106 | -0.014 | ||||
| 0 | 0.1000 | 58.6% | 0.02 | 0.0084 | -0.013 | 79 | 10.95 | 13.30 | 1 | 83.7% | -0.98 | 0.0090 | -0.013 | |||
| 0 | 0.1000 | 62.4% | 0.01 | 0.0071 | -0.012 | 80 | 11.95 | 14.30 | 1 | 88.5% | -0.99 | 0.0077 | -0.012 | |||
| 0 | 0.1000 | 66.0% | 0.01 | 0.0061 | -0.011 | 81 | 12.95 | 15.30 | 93.1% | -0.99 | 0.0066 | -0.011 | ||||
| 0 | 0.1000 | 69.6% | 0.01 | 0.0052 | -0.010 | 82 | 13.95 | 16.30 | 97.7% | -0.99 | 0.0057 | -0.009 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 09, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.