EEM 옵션 체인 iShares MSCI Emerging Markets ETF
Cboe delayed options data · 기준일 06:36 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±12.0% (55.73–70.89) · ATM IV 23.6% · P/C 미결제약정 4.68
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 28.35 | 33.35 | 66.0% | 0.99 | 0.0019 | 0.000 | 33 | 0 | 1.57 | 73.9% | -0.02 | 0.0020 | -0.003 | ||||
| 27.35 | 32.35 | 63.0% | 0.98 | 0.0021 | 0.000 | 34 | 0 | 0.1700 | 37 | 46.6% | -0.02 | 0.0022 | -0.003 | |||
| 26.35 | 31.30 | 59.4% | 0.98 | 0.0024 | 0.000 | 35 | 0.0500 | 0.4000 | 4 | 8,206 | 52.3% | -0.02 | 0.0025 | -0.003 | ||
| 25.35 | 30.30 | 56.6% | 0.98 | 0.0027 | 0.000 | 36 | 0 | 0.4200 | 57 | 49.5% | -0.02 | 0.0028 | -0.003 | |||
| 24.40 | 29.35 | 55.3% | 0.98 | 0.0031 | 0.000 | 37 | 0 | 0.5300 | 3 | 49.6% | -0.02 | 0.0031 | -0.004 | |||
| 23.40 | 28.35 | 52.6% | 0.97 | 0.0035 | 0.000 | 38 | 0 | 0.6400 | 344 | 49.3% | -0.03 | 0.0034 | -0.004 | |||
| 22.45 | 27.40 | 51.4% | 0.97 | 0.0039 | -0.000 | 39 | 0 | 0.5800 | 8,452 | 46.2% | -0.03 | 0.0039 | -0.004 | |||
| 21.50 | 26.45 | 1 | 50.0% | 0.97 | 0.0044 | -0.001 | 40 | 0.0600 | 0.6400 | 101 | 46.0% | -0.03 | 0.0043 | -0.004 | ||
| 20.50 | 25.45 | 2 | 47.5% | 0.96 | 0.0049 | -0.001 | 41 | 0 | 0.5000 | 102 | 41.0% | -0.04 | 0.0048 | -0.004 | ||
| 19.45 | 24.40 | 43.8% | 0.96 | 0.0055 | -0.002 | 42 | 0.1300 | 0.4800 | 58 | 1,169 | 40.7% | -0.04 | 0.0054 | -0.005 | ||
| 18.50 | 23.45 | 42.6% | 0.95 | 0.0062 | -0.002 | 43 | 0 | 0.6700 | 2,553 | 39.6% | -0.05 | 0.0061 | -0.005 | |||
| 17.80 | 22.75 | 45.9% | 0.95 | 0.0069 | -0.002 | 44 | 0.0100 | 0.4400 | 338 | 34.7% | -0.05 | 0.0068 | -0.005 | |||
| 17.10 | 22.05 | 1 | 48.0% | 0.94 | 0.0077 | -0.003 | 45 | 0.0800 | 0.6600 | 2 | 9,684 | 36.6% | -0.06 | 0.0077 | -0.006 | |
| 15.95 | 20.95 | 43.7% | 0.93 | 0.0086 | -0.003 | 46 | 0.0900 | 0.6700 | 5,462 | 34.9% | -0.06 | 0.0086 | -0.006 | |||
| 14.70 | 19.65 | 37.0% | 0.93 | 0.0096 | -0.004 | 47 | 0.2500 | 0.8500 | 2,483 | 36.3% | -0.07 | 0.0097 | -0.006 | |||
| 13.80 | 18.75 | 36.3% | 0.92 | 0.0107 | -0.004 | 48 | 0.1400 | 0.9000 | 2,524 | 33.8% | -0.08 | 0.0109 | -0.007 | |||
| 12.90 | 17.85 | 5 | 35.5% | 0.91 | 0.0120 | -0.005 | 49 | 0.3500 | 0.7300 | 178 | 32.2% | -0.09 | 0.0122 | -0.007 | ||
| 11.95 | 16.90 | 1 | 33.9% | 0.90 | 0.0134 | -0.005 | 50 | 0.5000 | 0.8600 | 1 | 15.8K | 32.4% | -0.10 | 0.0136 | -0.008 | |
| 11.65 | 16.60 | 1 | 39.6% | 0.88 | 0.0150 | -0.006 | 51 | 0.5600 | 0.9000 | 2,588 | 31.1% | -0.12 | 0.0153 | -0.008 | ||
| 10.20 | 15.10 | 3 | 32.0% | 0.87 | 0.0167 | -0.007 | 52 | 0.6100 | 1.04 | 4,625 | 30.3% | -0.13 | 0.0171 | -0.009 | ||
| 9.85 | 13.85 | 1 | 31.9% | 0.85 | 0.0186 | -0.007 | 53 | 0.7700 | 1.15 | 1,801 | 29.8% | -0.15 | 0.0190 | -0.009 | ||
| 8.55 | 13.50 | 1 | 31.3% | 0.84 | 0.0206 | -0.008 | 54 | 0.8400 | 1.37 | 1,214 | 29.2% | -0.16 | 0.0212 | -0.010 | ||
| 7.20 | 12.10 | 11 | 25.3% | 0.82 | 0.0228 | -0.008 | 55 | 1.01 | 1.56 | 63.6K | 28.8% | -0.18 | 0.0235 | -0.010 | ||
| 7.30 | 11.30 | 5 | 29.0% | 0.79 | 0.0251 | -0.009 | 56 | 1.10 | 1.60 | 13.2K | 27.2% | -0.21 | 0.0260 | -0.011 | ||
| 6.85 | 10.10 | 9 | 28.0% | 0.77 | 0.0276 | -0.010 | 57 | 1.43 | 1.84 | 5,135 | 27.4% | -0.23 | 0.0285 | -0.011 | ||
| 5.95 | 9.25 | 72 | 26.5% | 0.74 | 0.0300 | -0.010 | 58 | 1.55 | 2.03 | 31 | 10.5K | 26.2% | -0.26 | 0.0312 | -0.011 | |
| 4.85 | 9.35 | 36 | 25.8% | 0.71 | 0.0325 | -0.011 | 59 | 1.41 | 2.34 | 2,414 | 24.4% | -0.29 | 0.0339 | -0.012 | ||
| 4.15 | 8.60 | 509 | 26.8% | 0.68 | 0.0348 | -0.011 | 60 | 2.12 | 2.62 | 1 | 38.1K | 25.3% | -0.33 | 0.0365 | -0.012 | |
| 4.15 | 6.00 | 60 | 22.0% | 0.64 | 0.0370 | -0.011 | 61 | 1.85 | 2.95 | 725 | 22.9% | -0.37 | 0.0389 | -0.013 | ||
| 3.80 | 5.30 | 17 | 22.3% | 0.61 | 0.0390 | -0.012 | 62 | 2.52 | 3.25 | 2,235 | 23.2% | -0.41 | 0.0412 | -0.013 | ||
| 3.65 | 4.90 | 510 | 23.9% | 0.57 | 0.0406 | -0.012 | 63 | 2.90 | 3.70 | 1,771 | 23.2% | -0.45 | 0.0430 | -0.013 | ||
| 0.5500 | 5.00 | 1 | 167 | 16.6% | 0.53 | 0.0417 | -0.012 | 64 | 3.35 | 4.20 | 11.3K | 22.5% | -0.49 | 0.0444 | -0.013 | |
| 3.00 | 5.00 | 1 | 4,705 | 23.2% | 0.48 | 0.0423 | -0.012 | 65 | 4.05 | 4.70 | 52.5K | 22.7% | -0.54 | 0.0452 | -0.013 | |
| 0.0500 | 4.95 | 464 | 21.0% | 0.44 | 0.0424 | -0.012 | 66 | 4.80 | 5.75 | 16.5K | 23.9% | -0.58 | 0.0454 | -0.012 | ||
| 0.1000 | 4.20 | 5,860 | 21.0% | 0.40 | 0.0418 | -0.011 | 67 | 3.50 | 7.80 | 51 | 13.6K | 23.3% | -0.62 | 0.0449 | -0.012 | |
| 1.76 | 2.41 | 278 | 22.6% | 0.36 | 0.0408 | -0.011 | 68 | 4.80 | 9.55 | 41 | 316 | 28.8% | -0.67 | 0.0438 | -0.011 | |
| 0.1000 | 4.95 | 3,265 | 27.5% | 0.32 | 0.0394 | -0.011 | 69 | 4.45 | 9.30 | 10.3K | 21.3% | -0.71 | 0.0420 | -0.011 | ||
| 1.24 | 1.76 | 15.3K | 22.3% | 0.29 | 0.0375 | -0.010 | 70 | 6.35 | 9.60 | 2,095 | 23.9% | -0.75 | 0.0398 | -0.010 | ||
| 1.02 | 1.98 | 4,541 | 24.0% | 0.26 | 0.0354 | -0.009 | 71 | 6.50 | 10.60 | 503 | 22.1% | -0.78 | 0.0372 | -0.009 | ||
| 0.7400 | 1.29 | 438 | 22.0% | 0.23 | 0.0330 | -0.009 | 72 | 8.20 | 10.95 | 2,566 | 23.9% | -0.81 | 0.0343 | -0.008 | ||
| 0.7500 | 1.06 | 42 | 2,623 | 22.2% | 0.20 | 0.0306 | -0.008 | 73 | 8.00 | 12.95 | 27 | 24.6% | -0.84 | 0.0312 | -0.007 | |
| 0.5400 | 1.49 | 5,198 | 24.6% | 0.18 | 0.0282 | -0.008 | 74 | 9.00 | 13.90 | 5 | 26.8% | -0.86 | 0.0282 | -0.006 | ||
| 0.5300 | 0.8500 | 10 | 541 | 22.8% | 0.15 | 0.0258 | -0.007 | 75 | 10.30 | 14.75 | 18 | 25.1% | -0.88 | 0.0252 | -0.005 | |
| 0.3400 | 0.7600 | 2 | 288 | 22.4% | 0.14 | 0.0234 | -0.006 | 76 | 10.55 | 15.50 | 23.2% | -0.90 | 0.0223 | -0.004 | ||
| 0.3200 | 0.7100 | 325 | 23.1% | 0.12 | 0.0213 | -0.006 | 77 | 11.45 | 16.40 | 23.2% | -0.92 | 0.0196 | -0.003 | |||
| 0.3000 | 0.6200 | 8,411 | 23.5% | 0.10 | 0.0192 | -0.005 | 78 | 12.55 | 17.40 | 25.7% | -0.93 | 0.0173 | -0.003 | |||
| 0.0800 | 2.17 | 51 | 32.0% | 0.09 | 0.0173 | -0.005 | 79 | 13.50 | 18.45 | 5 | 26.5% | -0.94 | 0.0174 | -0.002 | ||
| 0.1900 | 0.4200 | 481 | 13.0K | 23.2% | 0.08 | 0.0156 | -0.004 | 80 | 14.45 | 19.40 | 1 | 26.8% | -0.96 | 0.0196 | -0.002 | |
| 0.0300 | 0.9000 | 68 | 26.7% | 0.07 | 0.0140 | -0.004 | 81 | 15.35 | 20.35 | 26.5% | -0.97 | 0.0209 | -0.003 | |||
| 0 | 1.55 | 288 | 34.8% | 0.04 | 0.0090 | -0.003 | 85 | 19.35 | 24.30 | 30.3% | -1.00 | 0.0000 | -0.009 | |||
| 0.0300 | 0.2500 | 245 | 27.8% | 0.02 | 0.0052 | -0.002 | 90 | 24.25 | 29.20 | 31.6% | -1.00 | 0.0000 | -0.009 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.