EEM optieketen iShares MSCI Emerging Markets ETF
Cboe delayed options data · per 06:36 UTC
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 ±8.8% (57.75–68.87) · ATM IV 24.3% · P/C open interest 10.20
| 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 | |
| 22.30 | 27.25 | 2 | 68.4% | 0.99 | 0.0023 | -0.001 | 39 | 0 | 0.4000 | 1,238 | 61.0% | -0.02 | 0.0028 | -0.004 | ||
| 21.50 | 26.50 | 73.7% | 0.98 | 0.0026 | -0.001 | 40 | 0 | 0.3500 | 870 | 49.5% | -0.02 | 0.0031 | -0.004 | |||
| 20.40 | 25.35 | 65.9% | 0.98 | 0.0030 | -0.002 | 41 | 0 | 0.3800 | 1 | 496 | 49.3% | -0.02 | 0.0036 | -0.005 | ||
| 19.30 | 24.25 | 58.6% | 0.98 | 0.0034 | -0.002 | 42 | 0 | 0.5300 | 19 | 55.9% | -0.02 | 0.0041 | -0.005 | |||
| 18.60 | 23.55 | 3 | 65.8% | 0.98 | 0.0040 | -0.003 | 43 | 0 | 0.3600 | 1 | 419 | 43.8% | -0.03 | 0.0046 | -0.005 | |
| 17.50 | 22.50 | 60.3% | 0.98 | 0.0046 | -0.003 | 44 | 0 | 0.4800 | 30 | 45.3% | -0.03 | 0.0053 | -0.006 | |||
| 16.45 | 21.40 | 54.9% | 0.97 | 0.0053 | -0.004 | 45 | 0.0400 | 0.3000 | 40.9K | 42.6% | -0.03 | 0.0061 | -0.006 | |||
| 15.45 | 20.40 | 51.9% | 0.97 | 0.0061 | -0.004 | 46 | 0 | 0.4100 | 469 | 43.1% | -0.04 | 0.0070 | -0.007 | |||
| 14.40 | 19.30 | 2 | 46.6% | 0.96 | 0.0071 | -0.005 | 47 | 0 | 0.3500 | 147 | 39.4% | -0.04 | 0.0080 | -0.007 | ||
| 13.40 | 18.35 | 44.5% | 0.96 | 0.0083 | -0.005 | 48 | 0.0100 | 1.02 | 16 | 47.4% | -0.05 | 0.0093 | -0.008 | |||
| 12.55 | 17.50 | 45.8% | 0.95 | 0.0097 | -0.006 | 49 | 0.0100 | 0.6400 | 5 | 39.8% | -0.06 | 0.0107 | -0.008 | |||
| 11.65 | 16.00 | 17 | 37.4% | 0.94 | 0.0113 | -0.007 | 50 | 0.0800 | 0.4000 | 626 | 34.8% | -0.07 | 0.0124 | -0.009 | ||
| 10.65 | 15.55 | 41.7% | 0.93 | 0.0132 | -0.008 | 51 | 0.1300 | 0.5900 | 261 | 35.7% | -0.08 | 0.0143 | -0.010 | |||
| 9.70 | 14.60 | 39.8% | 0.92 | 0.0154 | -0.009 | 52 | 0.0200 | 0.7700 | 125 | 36.0% | -0.09 | 0.0166 | -0.011 | |||
| 8.95 | 13.15 | 34.9% | 0.91 | 0.0180 | -0.010 | 53 | 0.3000 | 0.5800 | 1,211 | 32.5% | -0.10 | 0.0191 | -0.011 | |||
| 7.85 | 12.25 | 1 | 32.1% | 0.89 | 0.0210 | -0.011 | 54 | 0.2100 | 0.9500 | 35 | 32.5% | -0.12 | 0.0221 | -0.012 | ||
| 6.95 | 11.35 | 4 | 31.3% | 0.88 | 0.0244 | -0.012 | 55 | 0.5100 | 0.8000 | 134 | 31.0% | -0.14 | 0.0255 | -0.013 | ||
| 6.50 | 10.40 | 158 | 33.1% | 0.85 | 0.0283 | -0.013 | 56 | 0.5800 | 0.8800 | 105 | 29.4% | -0.16 | 0.0294 | -0.014 | ||
| 5.65 | 9.55 | 21 | 32.0% | 0.83 | 0.0327 | -0.014 | 57 | 0.7400 | 0.9800 | 85 | 494 | 28.4% | -0.19 | 0.0336 | -0.015 | |
| 4.55 | 8.65 | 28.8% | 0.80 | 0.0375 | -0.015 | 58 | 0.9300 | 1.30 | 136 | 144 | 27.6% | -0.22 | 0.0382 | -0.016 | ||
| 3.95 | 7.85 | 11 | 29.0% | 0.76 | 0.0426 | -0.016 | 59 | 0.9900 | 1.51 | 173 | 26.9% | -0.26 | 0.0431 | -0.017 | ||
| 2.90 | 7.10 | 85 | 26.7% | 0.72 | 0.0478 | -0.017 | 60 | 1.30 | 1.88 | 339 | 27.0% | -0.30 | 0.0480 | -0.017 | ||
| 2.18 | 6.30 | 16 | 25.5% | 0.67 | 0.0528 | -0.018 | 61 | 1.58 | 2.08 | 111 | 25.7% | -0.35 | 0.0526 | -0.018 | ||
| 1.47 | 4.60 | 9 | 19.8% | 0.62 | 0.0572 | -0.018 | 62 | 1.49 | 4.05 | 18 | 30.5% | -0.40 | 0.0567 | -0.018 | ||
| 2.52 | 3.70 | 80 | 25.5% | 0.56 | 0.0605 | -0.018 | 63 | 0.4000 | 4.50 | 5 | 23.1% | -0.46 | 0.0596 | -0.018 | ||
| 0.5500 | 5.00 | 12 | 22.6% | 0.50 | 0.0624 | -0.018 | 64 | 2.76 | 4.05 | 20 | 26.1% | -0.52 | 0.0612 | -0.018 | ||
| 1.16 | 3.35 | 1 | 105 | 22.6% | 0.43 | 0.0625 | -0.018 | 65 | 1.00 | 5.60 | 14 | 16.5% | -0.58 | 0.0611 | -0.017 | |
| 1.27 | 1.64 | 7 | 22.0% | 0.37 | 0.0607 | -0.017 | 66 | 2.00 | 6.35 | 117 | 17 | 22.1% | -0.64 | 0.0592 | -0.016 | |
| 0.7500 | 3.80 | 2 | 32.8% | 0.32 | 0.0574 | -0.015 | 67 | 2.10 | 6.50 | 2 | 33 | 15.4% | -0.70 | 0.0558 | -0.015 | |
| 0.6000 | 1.56 | 123 | 23.9% | 0.26 | 0.0528 | -0.014 | 68 | 3.15 | 8.15 | 3 | 23.1% | -0.75 | 0.0511 | -0.013 | ||
| 0.4800 | 1.02 | 20 | 22.6% | 0.22 | 0.0474 | -0.013 | 69 | 4.05 | 9.00 | 3 | 24.1% | -0.80 | 0.0458 | -0.012 | ||
| 0.4400 | 0.6900 | 1 | 380 | 22.4% | 0.18 | 0.0417 | -0.011 | 70 | 5.10 | 9.80 | 1 | 25.5% | -0.83 | 0.0402 | -0.010 | |
| 0 | 0.3500 | 20 | 3,632 | 23.8% | 0.06 | 0.0184 | -0.005 | 75 | 9.55 | 14.50 | 2 | 28.6% | -0.94 | 0.0177 | -0.004 | |
| 0.0100 | 0.2100 | 57 | 27.9% | 0.02 | 0.0074 | -0.002 | 80 | 14.35 | 19.30 | 31.6% | -1.00 | 0.0019 | -0.006 | |||
| 0 | 2.36 | 2 | 57.6% | 0.01 | 0.0030 | -0.001 | 85 | 19.30 | 24.25 | 36.9% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 2.34 | 3 | 64.6% | 0.00 | 0.0013 | -0.001 | 90 | 24.25 | 29.20 | 39.9% | -1.00 | 0.0000 | -0.006 | |||
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 — Dec 31, 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.
callsputs