EEM catena di opzioni iShares MSCI Emerging Markets ETF

Scadenza Cboe delayed options data · aggiornato al 15:36 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±5.7% (59.75–67.02) · ATM IV 24.4% · P/C open interest 2.49

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
29.50	33.40				1.00	0.0004	0.000	32	0	2.13		10	181.2%	-0.00	0.0004	-0.002
28.40	32.50				1.00	0.0005	0.000	33	0	2.13		6	174.5%	-0.00	0.0005	-0.002
27.55	31.50				1.00	0.0005	0.000	34	0	2.13		114	167.9%	-0.00	0.0005	-0.002
26.55	30.50				1.00	0.0006	0.000	35	0	2.13		6,101	161.5%	-0.00	0.0006	-0.002
26.20	29.50			116.5%	1.00	0.0007	0.000	36	0	0.2000		81	95.5%	-0.00	0.0007	-0.002
24.55	27.80				1.00	0.0008	0.000	37	0	2.01		3	146.8%	-0.00	0.0008	-0.002
24.20	27.50			106.4%	1.00	0.0009	0.000	38	0	2.01		14	141.0%	-0.00	0.0009	-0.002
22.55	26.50				1.00	0.0011	0.000	39	0.0100	0.0500	2	303	70.7%	-0.00	0.0011	-0.003
21.65	25.50		1	64.7%	0.99	0.0013	0.000	40	0	0.0700		2,503	68.7%	-0.01	0.0013	-0.003
20.55	23.85		1		0.99	0.0015	-0.000	41	0	0.9300		110	101.9%	-0.01	0.0015	-0.003
19.55	23.50				0.99	0.0018	-0.001	42	0	0.8700		5	95.8%	-0.01	0.0018	-0.003
18.50	22.50				0.99	0.0021	-0.001	43	0	0.7500		13	88.3%	-0.01	0.0021	-0.004
17.55	21.45		11		0.99	0.0024	-0.002	44	0	0.7500		4	84.0%	-0.01	0.0025	-0.004
16.60	20.45				0.99	0.0029	-0.002	45	0	0.7500		19	79.8%	-0.01	0.0029	-0.004
15.55	19.50				0.99	0.0035	-0.003	46	0	0.1800		10.1K	57.3%	-0.01	0.0035	-0.005
14.80	17.85		128		0.98	0.0042	-0.003	47	0	0.1100		6	50.0%	-0.02	0.0042	-0.005
13.65	17.50				0.98	0.0050	-0.004	48	0	0.5400		11	62.7%	-0.02	0.0051	-0.006
12.75	16.50			40.9%	0.98	0.0061	-0.005	49	0	0.5500		6,578	59.2%	-0.02	0.0061	-0.007
11.75	15.60		49	43.5%	0.97	0.0074	-0.006	50	0.0300	0.1100		735	42.6%	-0.03	0.0075	-0.008
11.30	13.35		781		0.97	0.0090	-0.007	51	0	0.5900		2,081	52.7%	-0.03	0.0091	-0.009
10.35	12.05		375		0.96	0.0111	-0.008	52	0	0.7500		338	52.1%	-0.04	0.0111	-0.010
9.80	11.55	1			0.96	0.0122	-0.009	52.5	0	0.7500		10.1K	50.2%	-0.04	0.0123	-0.010
9.55	11.05		2		0.95	0.0136	-0.009	53	0	0.1800		393	35.2%	-0.05	0.0137	-0.011
8.85	10.55		4		0.95	0.0151	-0.010	53.5	0.1200	0.2000		3,768	37.8%	-0.05	0.0152	-0.011
8.50	10.05		38		0.94	0.0168	-0.011	54	0.1000	0.2400		16.0K	36.7%	-0.06	0.0169	-0.012
8.05	9.60		1		0.94	0.0186	-0.012	54.5	0	0.7500		1,140	42.6%	-0.06	0.0188	-0.013
7.55	9.10		5		0.93	0.0207	-0.013	55	0.1100	0.3000	1	14.2K	34.8%	-0.07	0.0209	-0.014
7.10	8.65		4		0.92	0.0230	-0.014	55.5	0.0200	0.3100		314	31.5%	-0.08	0.0232	-0.015
7.15	8.15		5	21.6%	0.91	0.0256	-0.015	56	0.2000	0.3200		752	33.4%	-0.09	0.0259	-0.016
6.15	7.70		4		0.90	0.0285	-0.016	56.5	0.2500	0.3500	1	6,891	32.9%	-0.10	0.0288	-0.017
6.70	7.15	2	6	31.2%	0.89	0.0317	-0.017	57	0.2700	0.3700		35.8K	31.7%	-0.11	0.0320	-0.018
5.20	6.75		37		0.88	0.0352	-0.018	57.5	0.3000	0.4000	1	6,021	30.7%	-0.12	0.0356	-0.019
5.80	6.20	1	14	29.4%	0.86	0.0391	-0.019	58	0.3400	0.4600	11	24.9K	30.1%	-0.14	0.0395	-0.020
5.35	5.75	1	7	28.7%	0.84	0.0433	-0.020	58.5	0.3500	0.5200		296	28.9%	-0.16	0.0438	-0.021
4.95	5.45	31	7	29.9%	0.83	0.0479	-0.021	59	0.4900	0.5600	20	3,677	28.9%	-0.18	0.0484	-0.022
3.60	5.00		4	18.4%	0.80	0.0527	-0.022	59.5	0.5600	0.6500	2	284	28.4%	-0.20	0.0534	-0.023
3.60	4.35		70	21.0%	0.78	0.0578	-0.024	60	0.6500	0.7200	55	24.5K	27.7%	-0.22	0.0586	-0.025
2.80	4.15		4	19.0%	0.75	0.0631	-0.025	60.5	0.6100	0.9500		928	27.1%	-0.25	0.0640	-0.026
3.35	3.60		247	25.7%	0.72	0.0685	-0.026	61	0.8000	0.9400	3	14.4K	26.2%	-0.28	0.0696	-0.027
2.99	3.20		36	25.1%	0.69	0.0737	-0.027	61.5	0.9100	1.20	30	385	26.5%	-0.32	0.0750	-0.027
2.65	2.85	2	234	24.8%	0.65	0.0787	-0.027	62	1.12	1.22	36	14.6K	25.5%	-0.35	0.0802	-0.028
2.32	2.50	7	42	24.2%	0.61	0.0832	-0.028	62.5	1.31	1.43	61	5,492	25.5%	-0.39	0.0848	-0.029
2.03	2.18	5	5,218	23.9%	0.57	0.0868	-0.028	63	1.48	1.63	360	19.4K	25.0%	-0.44	0.0888	-0.029
1.75	1.93		668	23.8%	0.53	0.0895	-0.028	63.5	1.73	1.86	87	857	24.9%	-0.48	0.0918	-0.029
1.49	1.65		1,308	23.4%	0.48	0.0909	-0.028	64	1.80	2.10	22	2,218	23.5%	-0.53	0.0935	-0.029
1.23	1.39	63	304	22.8%	0.44	0.0909	-0.027	64.5	2.15	2.37		512	23.8%	-0.57	0.0940	-0.028
1.03	1.16	26	3,396	22.5%	0.39	0.0895	-0.026	65	2.42	2.65	1	9,951	23.3%	-0.62	0.0930	-0.027
0.8100	1.04		30	22.5%	0.35	0.0867	-0.025	65.5	2.62	2.97		9,836	22.2%	-0.67	0.0906	-0.026
0.7100	0.8900	2	27.0K	22.9%	0.31	0.0827	-0.024	66	3.05	3.35	4	25.1K	23.0%	-0.71	0.0870	-0.025
0.5300	0.7500		461	22.4%	0.27	0.0777	-0.022	66.5	3.30	4.70		199	29.8%	-0.75	0.0824	-0.023
0.4800	0.5600	72	4,960	22.2%	0.23	0.0720	-0.021	67	3.80	4.10	25	8,882	22.7%	-0.79	0.0769	-0.021
0.3800	0.5300	4	1,756	22.8%	0.20	0.0660	-0.019	67.5	4.10	5.30	10	49	29.1%	-0.82	0.0713	-0.020
0.3200	0.3900	21	3,719	22.5%	0.17	0.0597	-0.017	68	4.65	5.65		980	30.0%	-0.85	0.0653	-0.018
0.2500	0.3300	2	2,175	22.6%	0.15	0.0536	-0.015	68.5	4.90	6.05		600	28.4%	-0.88	0.0598	-0.017
0.1900	0.3000		6,800	22.9%	0.13	0.0477	-0.014	69	5.45	5.90		202	22.2%	-0.91	0.0539	-0.015
0.0600	0.6800		162	27.5%	0.11	0.0422	-0.013	69.5	5.85	7.50		173	35.8%	-0.93	0.0494	-0.014
0.1400	0.1800		17.9K	23.0%	0.09	0.0371	-0.011	70	6.55	6.75		267	23.8%	-0.94	0.0447	-0.013
0.0800	0.1500		655	22.6%	0.08	0.0325	-0.010	70.5	6.85	8.05		1	34.3%	-0.96	0.0387	-0.011
0.0800	0.1400	20	1,383	23.5%	0.07	0.0284	-0.009	71	7.40	8.65		29	37.6%	-0.97	0.0326	-0.010
0.0700	0.1000	16	2,303	23.5%	0.06	0.0248	-0.008	71.5	7.55	9.30			36.7%	-0.98	0.0254	-0.009
0.0500	0.0900	15	4,010	23.7%	0.05	0.0214	-0.007	72	8.50	9.65			41.7%	-0.99	0.0165	-0.009
0.0300	0.1100	3	111	24.8%	0.04	0.0186	-0.006	72.5	7.70	9.95				-1.00	0.0101	-0.008
0.0400	0.1000	13	23.9K	25.9%	0.03	0.0162	-0.005	73	7.80	10.85		1		-1.00	0.0055	-0.008
0.0200	0.1000	12	671	26.2%	0.03	0.0140	-0.005	73.5	9.20	11.35			37.8%	-1.00	0.0023	-0.008
0.0200	0.1000	18	292	27.2%	0.03	0.0122	-0.004	74	9.45	12.45			44.4%	-1.00	0.0001	-0.008
0.0100	0.0900	23	165	27.4%	0.02	0.0106	-0.004	74.5	9.25	12.55				-1.00	0.0000	-0.008
0.0100	0.1000		2,447	28.8%	0.02	0.0092	-0.003	75	10.25	13.30			41.6%	-1.00	0.0000	-0.008
0	0.1000		626	30.2%	0.01	0.0070	-0.003	76	10.75	14.55			38.0%	-1.00	0.0000	-0.008
0	0.0900		844	31.5%	0.01	0.0053	-0.002	77	11.75	15.55			40.1%	-1.00	0.0000	-0.008
0	0.2000		381	37.8%	0.01	0.0041	-0.002	78	12.70	16.55			39.9%	-1.00	0.0000	-0.008
0	0.2000		412	39.8%	0.01	0.0031	-0.001	79	13.65	17.55				-1.00	0.0000	-0.008
0	0.1100	10	1,598	37.9%	0.00	0.0024	-0.001	80	14.65	18.55				-1.00	0.0000	-0.008
0	0.1300			40.6%	0.00	0.0019	-0.001	81	16.35	18.90			45.8%	-1.00	0.0000	-0.008
0	0.0500		80	41.6%	0.00	0.0007	-0.000	85	20.35	22.90			53.0%	-1.00	0.0000	-0.008
0	0.1100		3	53.6%	0.00	0.0002	-0.000	90	24.65	28.55				-1.00	0.0000	-0.008
0	0.7000		1	81.5%	0.00	0.0001	0.000	95	29.65	33.55				-1.00	0.0000	-0.008

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

EEM catena di opzioni iShares MSCI Emerging Markets ETF

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità