EEM цепочка опционов iShares MSCI Emerging Markets ETF

Экспирация Cboe delayed options data · по состоянию на 06:36 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±5.7% (59.68–66.94) · ATM IV 24.2% · P/C открытого интереса 2.43

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
29.10	34.05			113.0%	1.00	0.0003	0.000	32	0	2.13		10	178.9%	-0.00	0.0003	-0.001
28.20	33.15			120.2%	1.00	0.0004	0.000	33	0	2.13		6	172.2%	-0.00	0.0004	-0.001
27.15	32.10			109.5%	1.00	0.0004	0.000	34	0	2.13		114	165.7%	-0.00	0.0004	-0.001
26.25	31.20			114.4%	1.00	0.0005	0.000	35	0	0.1500		6,101	94.4%	-0.00	0.0005	-0.001
25.20	30.15			104.8%	1.00	0.0006	0.000	36	0	0.2000	2	81	94.3%	-0.00	0.0006	-0.001
24.15	29.10			94.8%	1.00	0.0006	0.000	37	0	0.5700		3	108.2%	-0.00	0.0006	-0.002
23.20	28.15			95.3%	1.00	0.0008	0.000	38	0	0.5400		14	102.5%	-0.00	0.0008	-0.002
22.10	27.05			79.4%	1.00	0.0009	0.000	39	0	0.2000		303	82.4%	-0.00	0.0009	-0.002
21.30	26.25		1	94.0%	1.00	0.0011	0.000	40	0	0.0700		2,503	67.8%	-0.00	0.0011	-0.002
20.25	25.20		1	85.9%	1.00	0.0013	0.000	41	0	0.3000		110	80.2%	-0.00	0.0013	-0.002
19.15	24.10			73.0%	1.00	0.0015	0.000	42	0	0.5200		5	84.6%	-0.01	0.0015	-0.003
18.25	23.20			77.3%	0.99	0.0018	-0.000	43	0	0.5800	2	12	82.4%	-0.01	0.0018	-0.003
17.20	22.15		11	69.5%	0.99	0.0022	-0.001	44	0	0.0800	2	2	56.1%	-0.01	0.0022	-0.003
16.20	21.15			65.5%	0.99	0.0026	-0.001	45	0	0.0900		19	53.9%	-0.01	0.0026	-0.004
15.00	19.95				0.99	0.0032	-0.002	46	0	0.1700		10.1K	56.0%	-0.01	0.0032	-0.004
14.20	19.15		128	57.8%	0.99	0.0039	-0.003	47	0.0100	0.1900		6	54.2%	-0.01	0.0039	-0.005
13.10	18.05			44.1%	0.98	0.0047	-0.003	48	0	0.1000		11	45.7%	-0.02	0.0047	-0.005
12.85	16.50			50.5%	0.98	0.0058	-0.004	49	0	0.1300		6,578	44.5%	-0.02	0.0058	-0.006
13.30	14.15		49	50.0%	0.98	0.0071	-0.005	50	0.0300	0.1400	80	695	43.4%	-0.02	0.0071	-0.007
12.25	13.90		781	60.3%	0.97	0.0088	-0.006	51	0.0200	0.1400		2,081	39.9%	-0.03	0.0088	-0.008
10.90	13.35		375	57.7%	0.96	0.0109	-0.007	52	0.0500	0.2100	2	338	40.4%	-0.04	0.0109	-0.009
10.40	12.70			53.4%	0.96	0.0121	-0.008	52.5	0	0.6100		10.1K	46.9%	-0.04	0.0122	-0.009
9.90	12.20		2	51.3%	0.96	0.0135	-0.009	53	0	0.2100		393	35.7%	-0.05	0.0136	-0.010
9.90	11.35		4	51.4%	0.95	0.0150	-0.010	53.5	0.1200	0.1800		3,768	36.7%	-0.05	0.0151	-0.011
9.60	10.65		38	49.4%	0.94	0.0168	-0.010	54	0.0900	0.2400		16.0K	35.8%	-0.06	0.0169	-0.012
9.00	10.40		1	49.3%	0.94	0.0187	-0.011	54.5	0.0100	0.4000		1,140	35.9%	-0.06	0.0189	-0.013
8.65	9.10	5	5	38.1%	0.93	0.0209	-0.012	55	0.0400	0.4000	83	14.2K	34.9%	-0.07	0.0211	-0.013
8.10	8.85		4	39.2%	0.92	0.0233	-0.013	55.5	0.1300	0.4400		314	35.4%	-0.08	0.0235	-0.014
7.70	8.35		5	38.6%	0.91	0.0260	-0.014	56	0.2200	0.3400	5	752	33.5%	-0.09	0.0262	-0.015
7.20	8.25		4	41.4%	0.90	0.0289	-0.015	56.5	0.0600	0.3600	8	6,889	29.4%	-0.10	0.0292	-0.016
6.60	7.10		6	29.9%	0.89	0.0322	-0.017	57	0.3000	0.3500	7	35.8K	31.3%	-0.11	0.0325	-0.018
6.30	6.60		37	30.8%	0.87	0.0357	-0.018	57.5	0.3300	0.3900	3	6,020	30.4%	-0.13	0.0362	-0.019
5.85	6.15	5	14	30.1%	0.86	0.0396	-0.019	58	0.3300	0.4300	13	24.9K	29.8%	-0.14	0.0401	-0.020
5.40	5.70	6	1	29.3%	0.84	0.0438	-0.020	58.5	0.3800	0.5000		296	28.5%	-0.16	0.0444	-0.021
5.00	5.30	5	5	29.3%	0.82	0.0483	-0.021	59	0.5300	0.5700	43	3,644	28.9%	-0.18	0.0490	-0.022
4.60	4.85		4	28.6%	0.80	0.0530	-0.023	59.5	0.6000	0.6500		284	28.2%	-0.20	0.0538	-0.024
4.00	4.45	1	69	26.4%	0.77	0.0579	-0.024	60	0.6900	0.7600	64	24.5K	27.9%	-0.23	0.0589	-0.025
3.70	4.05	3	2	27.2%	0.75	0.0630	-0.025	60.5	0.7900	0.8600	2	927	27.3%	-0.26	0.0641	-0.026
3.40	3.65	1	246	26.8%	0.72	0.0680	-0.026	61	0.9100	1.02	130	14.5K	27.1%	-0.29	0.0693	-0.027
2.85	3.40		36	25.8%	0.68	0.0728	-0.027	61.5	1.00	1.11	2	385	25.9%	-0.32	0.0744	-0.028
2.59	2.91		234	24.9%	0.65	0.0774	-0.028	62	1.16	1.33	259	14.4K	25.4%	-0.36	0.0792	-0.029
2.27	2.65		42	25.1%	0.61	0.0813	-0.028	62.5	1.40	1.44	280	5,281	25.6%	-0.40	0.0835	-0.029
2.03	2.22	50	5,177	24.2%	0.57	0.0846	-0.028	63	1.57	1.64	11.6K	7,823	25.1%	-0.44	0.0871	-0.029
1.71	1.98	30	665	24.3%	0.52	0.0869	-0.028	63.5	1.71	1.86	89	828	24.2%	-0.49	0.0898	-0.029
1.48	1.73	18	1,297	23.9%	0.48	0.0882	-0.028	64	1.82	2.10	23	2,238	22.9%	-0.53	0.0915	-0.029
1.21	1.50	22	284	23.4%	0.44	0.0882	-0.027	64.5	2.00	2.36		512	21.9%	-0.58	0.0921	-0.029
1.06	1.24	1,026	2,464	23.2%	0.39	0.0869	-0.026	65	2.47	2.67	77	9,918	22.9%	-0.62	0.0912	-0.028
0.9300	1.12	2	29	23.9%	0.35	0.0844	-0.025	65.5	2.77	2.99	22	9,819	22.5%	-0.67	0.0893	-0.026
0.7600	0.9300	734	26.3K	23.5%	0.31	0.0808	-0.024	66	3.10	3.40	5	25.1K	22.7%	-0.71	0.0862	-0.025
0.4500	0.7300	21	440	21.5%	0.27	0.0763	-0.022	66.5	3.35	3.75	5	203	21.2%	-0.76	0.0822	-0.024
0.5100	0.6000	188	4,794	22.8%	0.23	0.0710	-0.021	67	3.70	4.20	1	8,881	21.1%	-0.79	0.0774	-0.022
0.4200	0.5200	101	1,680	23.0%	0.20	0.0653	-0.019	67.5	4.00	4.55		49	18.1%	-0.83	0.0724	-0.020
0.3400	0.4200	54	3,691	22.9%	0.17	0.0593	-0.017	68	4.30	5.00		980		-0.86	0.0669	-0.019
0.2800	0.3600	6	2,175	23.1%	0.15	0.0533	-0.015	68.5	4.90	5.40		600		-0.89	0.0615	-0.017
0.2200	0.3200	4	6,798	23.4%	0.12	0.0474	-0.014	69	5.10	6.00		202		-0.92	0.0552	-0.015
0.1700	0.2600		162	23.3%	0.11	0.0419	-0.012	69.5	5.90	6.35		173		-0.94	0.0517	-0.014
0.1400	0.2400	109	17.9K	23.9%	0.09	0.0367	-0.011	70	6.40	6.80		267		-0.96	0.0474	-0.012
0.0100	0.1800		655	21.5%	0.07	0.0320	-0.009	70.5	6.15	7.30		1		-0.98	0.0352	-0.011
0	0.1500	5	1,383	21.6%	0.06	0.0277	-0.008	71	5.10	10.00		29		-0.99	0.0244	-0.010
0	0.1300	3	2,303	22.1%	0.05	0.0239	-0.007	71.5	5.55	10.45				-1.00	0.0120	-0.009
0.0600	0.1100	10	4,013	24.4%	0.04	0.0206	-0.006	72	6.15	11.10				-1.00	0.0024	-0.009
0	0.5800		111	33.4%	0.04	0.0177	-0.005	72.5	6.55	11.50				-1.00	0.0000	-0.009
0.0400	0.1000	12	23.9K	25.6%	0.03	0.0152	-0.005	73	7.05	12.05		1		-1.00	0.0000	-0.009
0.0200	0.1000		671	25.9%	0.03	0.0130	-0.004	73.5	7.55	12.50				-1.00	0.0000	-0.009
0	0.1800	5	292	29.5%	0.02	0.0110	-0.004	74	8.00	12.95				-1.00	0.0000	-0.009
0	0.5300		165	37.5%	0.02	0.0094	-0.003	74.5	8.55	13.50				-1.00	0.0000	-0.009
0.0100	0.0500	93	2,445	25.9%	0.02	0.0081	-0.003	75	9.25	14.20			31.7%	-1.00	0.0000	-0.009
0	0.7500		626	44.6%	0.01	0.0058	-0.002	76	10.05	15.00				-1.00	0.0000	-0.009
0	0.7500		844	46.9%	0.01	0.0043	-0.002	77	11.00	16.00				-1.00	0.0000	-0.009
0	0.2000		381	37.5%	0.01	0.0031	-0.001	78	12.15	17.10				-1.00	0.0000	-0.009
0	0.2000		412	39.4%	0.00	0.0023	-0.001	79	13.10	18.10				-1.00	0.0000	-0.009
0	0.0700	10	1,598	35.1%	0.00	0.0017	-0.001	80	14.00	18.95				-1.00	0.0000	-0.009
0	0.5100			51.2%	0.00	0.0012	-0.001	81	15.10	20.10				-1.00	0.0000	-0.009
0	0.0500		80	41.1%	0.00	0.0004	-0.000	85	19.00	24.00				-1.00	0.0000	-0.009
0	0.9500		3	77.0%	0.00	0.0001	0.000	90	24.20	29.15				-1.00	0.0000	-0.009

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

EEM цепочка опционов iShares MSCI Emerging Markets ETF

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный