EEM rantai opsi iShares MSCI Emerging Markets ETF
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±6.4% (62.85–71.47) · ATM IV 21.6% · P/C open interest —
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 4.75 | 8.25 | 15.7% | 0.86 | 0.0338 | -0.010 | 61 | 0 | 1.49 | 30.6% | -0.14 | 0.0342 | -0.014 | ||||
| 4.30 | 7.80 | 16.5% | 0.85 | 0.0370 | -0.011 | 61.5 | 0 | 2.22 | 34.3% | -0.15 | 0.0374 | -0.015 | ||||
| 3.90 | 7.35 | 17.3% | 0.83 | 0.0404 | -0.012 | 62 | 0 | 1.03 | 23.8% | -0.17 | 0.0410 | -0.015 | ||||
| 3.45 | 6.95 | 17.7% | 0.81 | 0.0441 | -0.013 | 62.5 | 0 | 2.34 | 31.5% | -0.19 | 0.0447 | -0.016 | ||||
| 3.00 | 6.55 | 17.7% | 0.79 | 0.0479 | -0.014 | 63 | 0.5800 | 0.7700 | 1 | 23.2% | -0.21 | 0.0486 | -0.017 | |||
| 2.63 | 6.15 | 18.1% | 0.77 | 0.0518 | -0.015 | 63.5 | 0 | 2.54 | 29.1% | -0.23 | 0.0526 | -0.017 | ||||
| 2.25 | 5.80 | 18.5% | 0.74 | 0.0558 | -0.016 | 64 | 0 | 2.68 | 28.1% | -0.26 | 0.0567 | -0.018 | ||||
| 1.89 | 5.50 | 19.1% | 0.72 | 0.0598 | -0.017 | 64.5 | 0 | 2.83 | 27.0% | -0.28 | 0.0608 | -0.019 | ||||
| 1.55 | 5.20 | 19.4% | 0.69 | 0.0636 | -0.017 | 65 | 0 | 2.99 | 25.9% | -0.31 | 0.0648 | -0.019 | ||||
| 1.22 | 4.90 | 19.6% | 0.66 | 0.0672 | -0.018 | 65.5 | 0 | 3.20 | 25.0% | -0.35 | 0.0686 | -0.019 | ||||
| 0.9100 | 4.65 | 20.0% | 0.62 | 0.0704 | -0.018 | 66 | 0 | 3.45 | 24.1% | -0.38 | 0.0720 | -0.020 | ||||
| 0.6200 | 4.45 | 20.4% | 0.59 | 0.0731 | -0.019 | 66.5 | 0 | 3.65 | 22.9% | -0.42 | 0.0750 | -0.020 | ||||
| 0.3500 | 4.20 | 20.5% | 0.55 | 0.0752 | -0.019 | 67 | 0.1200 | 3.95 | 22.7% | -0.46 | 0.0773 | -0.020 | ||||
| 0.2100 | 4.00 | 21.3% | 0.51 | 0.0765 | -0.019 | 67.5 | 0.2700 | 4.20 | 22.1% | -0.49 | 0.0789 | -0.020 | ||||
| 0.0900 | 3.75 | 21.8% | 0.47 | 0.0771 | -0.019 | 68 | 0.4800 | 4.50 | 22.0% | -0.53 | 0.0796 | -0.020 | ||||
| 0 | 3.55 | 22.5% | 0.44 | 0.0767 | -0.019 | 68.5 | 0.8200 | 4.80 | 22.3% | -0.57 | 0.0796 | -0.019 | ||||
| 0 | 3.35 | 23.5% | 0.40 | 0.0756 | -0.019 | 69 | 1.17 | 4.95 | 21.7% | -0.61 | 0.0787 | -0.019 | ||||
| 0 | 3.20 | 24.6% | 0.36 | 0.0736 | -0.018 | 69.5 | 1.52 | 5.45 | 22.8% | -0.65 | 0.0770 | -0.018 | ||||
| 0 | 3.00 | 25.3% | 0.33 | 0.0710 | -0.018 | 70 | 1.90 | 5.80 | 23.1% | -0.69 | 0.0747 | -0.017 | ||||
| 0 | 2.89 | 26.5% | 0.29 | 0.0678 | -0.017 | 70.5 | 2.27 | 6.20 | 23.4% | -0.72 | 0.0718 | -0.016 | ||||
| 0 | 2.75 | 27.3% | 0.26 | 0.0641 | -0.016 | 71 | 2.69 | 6.50 | 23.3% | -0.76 | 0.0684 | -0.015 | ||||
| 0 | 2.65 | 28.3% | 0.23 | 0.0601 | -0.015 | 71.5 | 3.05 | 7.00 | 24.0% | -0.79 | 0.0647 | -0.014 | ||||
| 0 | 2.57 | 29.4% | 0.21 | 0.0560 | -0.014 | 72 | 3.50 | 7.40 | 24.4% | -0.81 | 0.0608 | -0.013 | ||||
| 0 | 2.50 | 30.5% | 0.18 | 0.0517 | -0.013 | 72.5 | 3.95 | 7.80 | 24.8% | -0.84 | 0.0567 | -0.011 | ||||
| 0 | 2.43 | 31.5% | 0.16 | 0.0476 | -0.012 | 73 | 4.40 | 8.25 | 25.4% | -0.86 | 0.0525 | -0.010 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 23, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.