EEM オプションチェーン iShares MSCI Emerging Markets ETF
Cboe delayed options data · 基準日時： 15:37 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±5.9% (59.91–67.41) · ATM IV 24.7% · P/C オープンインタレスト 2.43
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | 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 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット