EEM catena di opzioni iShares MSCI Emerging Markets ETF

Scadenza Cboe delayed options data · aggiornato al 15:37 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 ±5.9% (59.91–67.41) · ATM IV 24.7% · P/C open interest 2.43

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
29.80	33.70				1.00	0.0003	0.000	32	0	2.13		10	179.1%	-0.00	0.0003	-0.001
28.80	32.75			73.0%	1.00	0.0004	0.000	33	0	2.00		6	169.5%	-0.00	0.0004	-0.001
27.80	31.75				1.00	0.0004	0.000	34	0	1.99		114	162.9%	-0.00	0.0004	-0.001
26.80	30.75				1.00	0.0005	0.000	35	0	2.01		6,101	157.1%	-0.00	0.0005	-0.001
25.80	29.80			74.4%	1.00	0.0005	0.000	36	0	0.2000		81	94.6%	-0.00	0.0005	-0.001
24.70	28.80				1.00	0.0006	0.000	37	0	2.13		3	147.5%	-0.00	0.0006	-0.002
23.75	27.80				1.00	0.0007	0.000	38	0	1.12		14	120.1%	-0.00	0.0007	-0.002
22.75	26.75				1.00	0.0009	0.000	39	0	0.0900		303	73.8%	-0.00	0.0009	-0.002
21.75	25.75		1		1.00	0.0010	0.000	40	0	0.0700		2,503	68.1%	-0.00	0.0010	-0.002
21.05	24.75		1	74.6%	0.99	0.0012	0.000	41	0	1.00		110	102.6%	-0.00	0.0012	-0.002
20.05	23.75			70.5%	0.99	0.0014	0.000	42	0	0.5200		5	85.0%	-0.01	0.0014	-0.003
18.85	22.75				0.99	0.0017	-0.000	43	0	0.6400		12	84.6%	-0.01	0.0017	-0.003
17.85	21.75		11		0.99	0.0021	-0.001	44	0	0.7500		2	83.3%	-0.01	0.0021	-0.003
16.85	20.80			37.3%	0.99	0.0025	-0.001	45	0	0.6600		19	77.0%	-0.01	0.0025	-0.004
16.05	19.85			60.0%	0.99	0.0030	-0.002	46	0	0.1900		10.1K	57.5%	-0.01	0.0030	-0.004
15.45	18.85		128	68.6%	0.99	0.0036	-0.002	47	0	0.7500		6	71.2%	-0.01	0.0037	-0.004
14.50	17.80			64.5%	0.98	0.0044	-0.003	48	0	0.7500		11	67.2%	-0.02	0.0045	-0.005
13.50	16.85			61.7%	0.98	0.0054	-0.004	49	0	0.5600		6,578	59.2%	-0.02	0.0054	-0.006
13.50	14.80		49	56.7%	0.98	0.0066	-0.005	50	0.0400	0.1300		695	43.9%	-0.02	0.0067	-0.006
11.85	14.25		781	48.2%	0.97	0.0082	-0.006	51	0	0.1200		2,081	38.6%	-0.03	0.0082	-0.007
10.90	13.35		375	48.0%	0.97	0.0101	-0.007	52	0.0900	0.2100	1	338	42.1%	-0.03	0.0102	-0.008
10.40	12.70			42.9%	0.96	0.0113	-0.008	52.5	0	0.6100		10.1K	47.5%	-0.04	0.0114	-0.009
9.90	12.20		2	41.1%	0.96	0.0126	-0.008	53	0	0.2100		393	36.3%	-0.04	0.0127	-0.010
9.90	11.35		4	42.5%	0.95	0.0140	-0.009	53.5	0.1200	0.2000		3,768	37.9%	-0.05	0.0141	-0.010
9.40	10.90		38	41.7%	0.95	0.0156	-0.010	54	0.0500	0.2200		16.0K	35.0%	-0.05	0.0158	-0.011
8.55	10.75		1	39.8%	0.94	0.0174	-0.011	54.5	0	0.6800		1,140	41.6%	-0.06	0.0176	-0.012
8.75	9.35	5	5	34.1%	0.93	0.0194	-0.011	55	0.1500	0.2300	3	14.2K	34.4%	-0.07	0.0196	-0.013
7.95	9.80		4	42.8%	0.93	0.0217	-0.013	55.5	0	0.7200		314	38.6%	-0.07	0.0219	-0.014
7.75	8.80		5	38.1%	0.92	0.0242	-0.013	56	0.1700	0.2800	3	752	32.4%	-0.08	0.0244	-0.015
7.00	8.90		4	40.6%	0.91	0.0270	-0.015	56.5	0.0500	0.3300	2	6,889	29.4%	-0.09	0.0273	-0.015
7.10	7.50		6	34.9%	0.90	0.0301	-0.016	57	0.2900	0.3100	1	35.8K	31.4%	-0.10	0.0304	-0.017
6.10	7.60		37	34.2%	0.88	0.0334	-0.017	57.5	0.3000	0.3700	1	6,020	30.6%	-0.12	0.0338	-0.018
6.00	6.80		14	33.3%	0.87	0.0371	-0.018	58	0.3700	0.4100	2	24.9K	30.1%	-0.13	0.0376	-0.019
5.20	6.70		1	32.4%	0.85	0.0411	-0.019	58.5	0.3600	0.5200		296	29.4%	-0.15	0.0416	-0.020
5.20	5.55		5	28.7%	0.83	0.0455	-0.020	59	0.4800	0.5300	25	3,644	28.9%	-0.17	0.0460	-0.021
4.45	5.65		4	30.1%	0.81	0.0500	-0.022	59.5	0.3300	0.6500		284	26.6%	-0.19	0.0507	-0.022
4.35	4.90		69	29.3%	0.79	0.0549	-0.023	60	0.6300	0.7000	32	24.5K	27.9%	-0.21	0.0555	-0.024
3.65	4.85	2	2	29.2%	0.76	0.0599	-0.024	60.5	0.5800	0.8200		927	26.3%	-0.24	0.0606	-0.025
3.60	3.80	1	246	26.0%	0.73	0.0649	-0.025	61	0.8200	0.9200	106	14.5K	26.9%	-0.27	0.0658	-0.026
3.10	3.45		36	24.8%	0.70	0.0699	-0.026	61.5	0.8500	1.08		385	25.9%	-0.30	0.0710	-0.027
2.85	3.10		234	25.2%	0.67	0.0747	-0.027	62	1.09	1.17	22	14.4K	25.8%	-0.34	0.0759	-0.028
2.39	2.72		42	23.7%	0.63	0.0790	-0.028	62.5	1.21	1.35	253	5,281	25.2%	-0.37	0.0804	-0.028
2.19	2.40		5,177	24.1%	0.59	0.0828	-0.028	63	1.43	1.54	4	7,823	25.1%	-0.41	0.0844	-0.029
1.91	2.12	2	665	24.0%	0.55	0.0857	-0.028	63.5	1.64	1.82	24	828	25.3%	-0.46	0.0875	-0.029
1.68	1.81	13	1,297	23.7%	0.51	0.0876	-0.028	64	1.82	2.01	20	2,238	24.4%	-0.50	0.0897	-0.029
1.50	1.54	13	284	23.8%	0.46	0.0883	-0.028	64.5	1.95	2.27		512	23.3%	-0.55	0.0907	-0.028
1.23	1.33	253	2,464	23.3%	0.42	0.0877	-0.027	65	2.37	2.53	15	9,918	23.9%	-0.59	0.0905	-0.028
1.00	1.19	2	29	23.3%	0.37	0.0859	-0.026	65.5	2.65	2.85		9,819	23.7%	-0.64	0.0891	-0.026
0.8600	0.9500	23	26.3K	22.9%	0.33	0.0829	-0.025	66	2.99	3.20	4	25.1K	23.7%	-0.68	0.0864	-0.025
0.6700	0.8600	11	440	22.9%	0.29	0.0789	-0.023	66.5	3.30	3.55		203	23.3%	-0.72	0.0828	-0.024
0.5800	0.6700	174	4,794	22.7%	0.25	0.0740	-0.021	67	3.70	3.85	1	8,881	22.8%	-0.76	0.0781	-0.022
0.4200	0.5500	4	1,680	22.1%	0.22	0.0685	-0.020	67.5	4.05	4.40		49	23.7%	-0.80	0.0730	-0.021
0.4000	0.4300	24	3,691	22.4%	0.19	0.0626	-0.018	68	4.20	4.80		980	20.7%	-0.83	0.0674	-0.019
0.2800	0.3600	2	2,175	22.0%	0.16	0.0566	-0.016	68.5	4.90	5.25		600	24.1%	-0.86	0.0619	-0.017
0.2500	0.3200	4	6,798	22.7%	0.14	0.0507	-0.015	69	5.10	5.55		202		-0.89	0.0564	-0.016
0.1800	0.6900		162	27.7%	0.12	0.0449	-0.013	69.5	5.15	6.35		173		-0.91	0.0509	-0.014
0.1600	0.2300	24	17.9K	23.1%	0.10	0.0396	-0.011	70	6.10	6.50		267		-0.93	0.0464	-0.013
0.1200	0.2000		655	23.2%	0.08	0.0346	-0.010	70.5	6.05	7.35		1		-0.95	0.0419	-0.011
0.0900	0.4500		1,383	28.0%	0.07	0.0301	-0.009	71	6.70	7.70		29		-0.97	0.0356	-0.010
0.0700	0.4700		2,303	29.3%	0.06	0.0261	-0.008	71.5	6.95	9.45			36.1%	-0.98	0.0294	-0.009
0.0600	0.1000	7	4,013	23.3%	0.05	0.0226	-0.007	72	8.10	8.50				-0.99	0.0207	-0.008
0	0.5800		111	32.4%	0.04	0.0194	-0.006	72.5	7.75	10.20			32.6%	-0.99	0.0126	-0.007
0.0300	0.1100	4	23.9K	24.8%	0.03	0.0167	-0.005	73	8.25	11.40		1	43.3%	-1.00	0.0068	-0.007
0.0300	0.2000		671	28.4%	0.03	0.0143	-0.004	73.5	8.75	11.90			44.7%	-1.00	0.0029	-0.007
0.0200	0.0800		292	25.4%	0.02	0.0123	-0.004	74	8.90	12.45			42.5%	-1.00	0.0002	-0.007
0	0.5300		165	36.6%	0.02	0.0105	-0.003	74.5	9.55	12.95			45.7%	-1.00	0.0000	-0.007
0.0100	0.0500	3	2,445	25.3%	0.02	0.0090	-0.003	75	9.95	13.35			44.4%	-1.00	0.0000	-0.007
0	0.7500		626	43.6%	0.01	0.0066	-0.002	76	11.05	14.00			43.0%	-1.00	0.0000	-0.007
0	0.7500		844	46.0%	0.01	0.0048	-0.002	77	11.50	15.45			43.4%	-1.00	0.0000	-0.007
0	0.2000		381	36.6%	0.01	0.0035	-0.001	78	12.65	16.30			45.7%	-1.00	0.0000	-0.007
0	0.2000		412	38.5%	0.00	0.0026	-0.001	79	13.65	17.45			50.8%	-1.00	0.0000	-0.007
0	0.0700		1,598	34.4%	0.00	0.0019	-0.001	80	14.65	18.45			53.0%	-1.00	0.0000	-0.007
0	0.5100			50.3%	0.00	0.0014	-0.001	81	15.50	19.45			52.1%	-1.00	0.0000	-0.007
0	0.0500		80	40.4%	0.00	0.0004	-0.000	85	19.65	23.50			64.5%	-1.00	0.0000	-0.007
0	0.9500		3	75.9%	0.00	0.0001	-0.000	90	24.65	28.45			73.0%	-1.00	0.0000	-0.007
0	0.7000		1	79.5%	0.00	0.0000	0.000	95	29.95	33.45			88.2%	-1.00	0.0000	-0.007

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