EEM optieketen iShares MSCI Emerging Markets ETF
Cboe delayed options data · per 12:36 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 ±8.9% (57.04–68.16) · ATM IV 23.5% · P/C open interest 1.89
| 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 | |
| 28.25 | 33.20 | 31 | 84.3% | 0.99 | 0.0011 | 0.000 | 33 | 0 | 0.3300 | 10 | 69.7% | -0.01 | 0.0015 | -0.003 | ||
| 27.20 | 32.15 | 13 | 78.1% | 0.99 | 0.0012 | 0.000 | 34 | 0 | 0.1700 | 2 | 60.3% | -0.01 | 0.0016 | -0.003 | ||
| 27.90 | 29.30 | 40 | 70.7% | 0.99 | 0.0014 | 0.000 | 35 | 0 | 0.4000 | 1,134 | 66.3% | -0.01 | 0.0018 | -0.003 | ||
| 25.30 | 30.25 | 6 | 75.6% | 0.99 | 0.0016 | 0.000 | 36 | 0 | 0.4200 | 18 | 64.0% | -0.01 | 0.0021 | -0.003 | ||
| 24.30 | 29.25 | 1 | 72.2% | 0.99 | 0.0019 | 0.000 | 37 | 0 | 0.4600 | 61 | 62.4% | -0.02 | 0.0024 | -0.004 | ||
| 23.40 | 28.35 | 1,523 | 72.5% | 0.99 | 0.0022 | 0.000 | 38 | 0 | 0.4700 | 1,600 | 59.9% | -0.02 | 0.0027 | -0.004 | ||
| 22.40 | 27.35 | 37 | 69.2% | 0.98 | 0.0025 | 0.000 | 39 | 0 | 0.3900 | 1,501 | 55.3% | -0.02 | 0.0030 | -0.004 | ||
| 21.35 | 26.30 | 195 | 64.3% | 0.98 | 0.0028 | 0.000 | 40 | 0.0100 | 0.1500 | 22 | 4,371 | 46.0% | -0.02 | 0.0034 | -0.004 | |
| 20.35 | 25.30 | 317 | 61.2% | 0.98 | 0.0033 | 0.000 | 41 | 0 | 0.2000 | 2 | 945 | 45.3% | -0.02 | 0.0039 | -0.005 | |
| 19.50 | 24.45 | 286 | 62.7% | 0.98 | 0.0038 | -0.001 | 42 | 0 | 0.4600 | 1,880 | 50.1% | -0.03 | 0.0044 | -0.005 | ||
| 18.35 | 23.30 | 310 | 55.2% | 0.97 | 0.0044 | -0.001 | 43 | 0.0100 | 0.4700 | 1,300 | 47.5% | -0.03 | 0.0050 | -0.005 | ||
| 17.35 | 22.30 | 150 | 52.3% | 0.97 | 0.0051 | -0.002 | 44 | 0 | 0.4400 | 26.2K | 44.4% | -0.04 | 0.0058 | -0.006 | ||
| 16.45 | 21.40 | 167 | 52.4% | 0.97 | 0.0058 | -0.002 | 45 | 0.1000 | 0.5100 | 19.5K | 45.0% | -0.04 | 0.0066 | -0.006 | ||
| 15.40 | 20.35 | 280 | 48.2% | 0.96 | 0.0068 | -0.003 | 46 | 0.0300 | 0.6300 | 2,506 | 43.4% | -0.04 | 0.0075 | -0.007 | ||
| 14.55 | 19.50 | 268 | 49.1% | 0.96 | 0.0078 | -0.004 | 47 | 0.1000 | 0.3500 | 761 | 37.7% | -0.05 | 0.0086 | -0.007 | ||
| 14.85 | 17.00 | 1 | 609 | 44.0% | 0.95 | 0.0091 | -0.004 | 48 | 0.0700 | 0.6100 | 458 | 38.9% | -0.06 | 0.0099 | -0.008 | |
| 13.90 | 17.20 | 3,151 | 53.0% | 0.94 | 0.0106 | -0.005 | 49 | 0.0100 | 0.6400 | 1,842 | 6,277 | 36.2% | -0.07 | 0.0113 | -0.008 | |
| 13.45 | 14.60 | 3,733 | 38.6% | 0.93 | 0.0122 | -0.006 | 50 | 0.2200 | 0.4800 | 24.2K | 34.6% | -0.08 | 0.0130 | -0.009 | ||
| 12.85 | 16.00 | 4 | 162 | 51.3% | 0.92 | 0.0142 | -0.007 | 51 | 0.1300 | 0.5900 | 1,560 | 32.5% | -0.09 | 0.0149 | -0.009 | |
| 11.10 | 12.75 | 1 | 412 | 33.5% | 0.91 | 0.0164 | -0.008 | 52 | 0.2000 | 0.8500 | 476 | 33.5% | -0.10 | 0.0171 | -0.010 | |
| 9.35 | 14.30 | 61 | 44.7% | 0.90 | 0.0190 | -0.009 | 53 | 0.4100 | 0.7000 | 2,428 | 31.6% | -0.12 | 0.0196 | -0.011 | ||
| 9.50 | 10.30 | 979 | 28.9% | 0.88 | 0.0219 | -0.010 | 54 | 0.5600 | 1.02 | 1,934 | 5,910 | 31.4% | -0.13 | 0.0224 | -0.012 | |
| 8.75 | 11.00 | 824 | 37.7% | 0.86 | 0.0251 | -0.011 | 55 | 0.5100 | 0.9700 | 6,351 | 32.2K | 30.1% | -0.15 | 0.0255 | -0.012 | |
| 7.25 | 11.25 | 428 | 40.4% | 0.84 | 0.0287 | -0.012 | 56 | 0.5300 | 1.15 | 105 | 22.6K | 29.7% | -0.18 | 0.0289 | -0.013 | |
| 5.10 | 9.60 | 250 | 27.0% | 0.81 | 0.0326 | -0.013 | 57 | 0.5200 | 1.50 | 1,738 | 10.3K | 29.9% | -0.21 | 0.0327 | -0.014 | |
| 5.45 | 9.50 | 273 | 35.9% | 0.78 | 0.0367 | -0.014 | 58 | 1.08 | 1.60 | 2 | 14.5K | 28.3% | -0.24 | 0.0366 | -0.015 | |
| 5.50 | 7.95 | 172 | 35.1% | 0.74 | 0.0410 | -0.015 | 59 | 0.8400 | 1.91 | 2,667 | 27.1K | 27.6% | -0.27 | 0.0407 | -0.015 | |
| 4.80 | 5.70 | 7,320 | 26.3% | 0.70 | 0.0451 | -0.016 | 60 | 0.9300 | 2.11 | 432 | 36.5K | 26.9% | -0.32 | 0.0448 | -0.016 | |
| 2.55 | 7.05 | 909 | 25.9% | 0.65 | 0.0489 | -0.016 | 61 | 1.84 | 2.22 | 2,398 | 40.7K | 25.2% | -0.36 | 0.0485 | -0.016 | |
| 3.45 | 3.95 | 14.4K | 24.2% | 0.60 | 0.0522 | -0.017 | 62 | 1.01 | 2.66 | 7 | 4,529 | 24.9% | -0.41 | 0.0518 | -0.017 | |
| 0.7000 | 5.00 | 301 | 23.5% | 0.55 | 0.0546 | -0.017 | 63 | 2.42 | 3.00 | 22.4K | 23.4% | -0.46 | 0.0542 | -0.017 | ||
| 0.1500 | 3.40 | 16.7K | 23.0% | 0.49 | 0.0559 | -0.016 | 64 | 1.96 | 3.55 | 4 | 11.2K | 23.1% | -0.52 | 0.0556 | -0.016 | |
| 1.73 | 2.65 | 8,267 | 22.0% | 0.44 | 0.0560 | -0.016 | 65 | 1.75 | 4.10 | 233 | 42.5K | 23.0% | -0.57 | 0.0558 | -0.016 | |
| 1.36 | 1.89 | 12 | 208 | 21.6% | 0.38 | 0.0548 | -0.015 | 66 | 1.90 | 4.65 | 33 | 3,630 | 22.9% | -0.63 | 0.0546 | -0.015 |
| 1.21 | 1.63 | 4,074 | 22.6% | 0.33 | 0.0524 | -0.014 | 67 | 3.65 | 7.75 | 4,500 | 24.3% | -0.68 | 0.0522 | -0.014 | ||
| 0.9600 | 1.28 | 6 | 5,685 | 22.3% | 0.28 | 0.0490 | -0.013 | 68 | 4.05 | 7.45 | 219 | 21.8% | -0.73 | 0.0488 | -0.012 | |
| 0.8400 | 1.36 | 175 | 3,984 | 22.5% | 0.24 | 0.0450 | -0.012 | 69 | 5.00 | 8.05 | 638 | 21.7% | -0.77 | 0.0447 | -0.011 | |
| 0.3300 | 1.08 | 302 | 72.6K | 22.2% | 0.20 | 0.0406 | -0.011 | 70 | 6.25 | 8.90 | 16.5K | 24.4% | -0.81 | 0.0401 | -0.010 | |
| 0.4600 | 0.6600 | 1,111 | 22.3% | 0.17 | 0.0360 | -0.010 | 71 | 7.05 | 9.85 | 334 | 24.9% | -0.85 | 0.0354 | -0.008 | ||
| 0.1600 | 1.02 | 6,105 | 24.4% | 0.14 | 0.0315 | -0.009 | 72 | 7.95 | 10.70 | 193 | 25.2% | -0.87 | 0.0308 | -0.007 | ||
| 0.2000 | 0.6400 | 87 | 8,199 | 21.7% | 0.11 | 0.0274 | -0.007 | 73 | 8.90 | 12.70 | 114 | 25.9% | -0.90 | 0.0265 | -0.005 | |
| 0.1800 | 0.4500 | 1,306 | 23.4% | 0.09 | 0.0236 | -0.006 | 74 | 8.70 | 13.50 | 11 | 25.6% | -0.92 | 0.0225 | -0.004 | ||
| 0.1400 | 0.3900 | 268 | 10.6K | 23.8% | 0.08 | 0.0202 | -0.006 | 75 | 10.45 | 13.40 | 3,372 | 23.0% | -0.93 | 0.0191 | -0.003 | |
| 0.1100 | 0.3300 | 7,476 | 24.1% | 0.06 | 0.0172 | -0.005 | 76 | 10.45 | 15.40 | 30 | 24.6% | -0.94 | 0.0160 | -0.002 | ||
| 0 | 3.40 | 596 | 29.0% | 0.05 | 0.0146 | -0.004 | 77 | 11.40 | 16.35 | 2 | 24.6% | -0.95 | 0.0134 | -0.002 | ||
| 0 | 2.54 | 182 | 43.2% | 0.04 | 0.0123 | -0.004 | 78 | 12.35 | 17.30 | 25 | 24.3% | -0.96 | 0.0112 | -0.001 | ||
| 0 | 3.75 | 132 | 49.2% | 0.04 | 0.0104 | -0.003 | 79 | 13.35 | 18.30 | 10 | 25.8% | -0.97 | 0.0093 | -0.000 | ||
| 0.0100 | 0.4600 | 16.0K | 29.8% | 0.03 | 0.0088 | -0.003 | 80 | 14.30 | 19.25 | 4 | 25.0% | -0.98 | 0.0077 | 0.000 | ||
| 0 | 1.19 | 36.5% | 0.02 | 0.0074 | -0.002 | 81 | 15.45 | 20.40 | 31.8% | -0.98 | 0.0085 | 0.000 | ||||
| 0 | 1.36 | 4 | 39.3% | 0.02 | 0.0063 | -0.002 | 82 | 16.25 | 21.20 | 24.3% | -0.99 | 0.0130 | 0.000 | |||
| 0 | 3.10 | 54.3% | 0.02 | 0.0053 | -0.002 | 83 | 17.30 | 22.25 | 29.3% | -1.00 | 0.0066 | -0.004 | ||||
| 0 | 2.55 | 52.4% | 0.01 | 0.0045 | -0.002 | 84 | 18.30 | 23.25 | 30.6% | -1.00 | 0.0001 | -0.008 | ||||
| 0 | 1.98 | 13.3K | 49.8% | 0.01 | 0.0038 | -0.001 | 85 | 19.35 | 24.30 | 34.1% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 1.35 | 2,118 | 50.9% | 0.00 | 0.0017 | -0.001 | 90 | 24.25 | 29.20 | 34.9% | -1.00 | 0.0000 | -0.008 | |||
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 — Jan 15, 2027
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