EEM オプションチェーン iShares MSCI Emerging Markets ETF
Cboe delayed options data · 基準日時： 21:53 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 ±5.5% (60.27–67.33) · ATM IV 23.6% · P/C オープンインタレスト 2.49
| 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 | |
| 30.00 | 32.95 | 1.00 | 0.0003 | 0.000 | 32 | 0 | 0.1600 | 28 | 10 | 109.9% | -0.00 | 0.0003 | -0.001 | |||
| 28.40 | 32.50 | 1.00 | 0.0004 | 0.000 | 33 | 0 | 0.3800 | 26 | 6 | 120.7% | -0.00 | 0.0004 | -0.001 | |||
| 27.55 | 31.50 | 84.5% | 1.00 | 0.0004 | 0.000 | 34 | 0 | 0.4100 | 30 | 114 | 117.3% | -0.00 | 0.0004 | -0.001 | ||
| 26.55 | 30.50 | 78.7% | 1.00 | 0.0005 | 0.000 | 35 | 0 | 0.1200 | 30 | 6,101 | 93.0% | -0.00 | 0.0005 | -0.001 | ||
| 26.00 | 29.50 | 110.7% | 1.00 | 0.0006 | 0.000 | 36 | 0 | 0.1000 | 30 | 81 | 86.8% | -0.00 | 0.0006 | -0.002 | ||
| 24.55 | 27.75 | 1.00 | 0.0007 | 0.000 | 37 | 0 | 0.3600 | 30 | 3 | 101.0% | -0.00 | 0.0007 | -0.002 | |||
| 23.95 | 27.55 | 100.8% | 1.00 | 0.0008 | 0.000 | 38 | 0 | 0.2700 | 30 | 14 | 92.0% | -0.00 | 0.0008 | -0.002 | ||
| 22.55 | 26.55 | 68.8% | 1.00 | 0.0009 | 0.000 | 39 | 0 | 0.0400 | 30 | 303 | 67.6% | -0.00 | 0.0009 | -0.002 | ||
| 22.00 | 24.95 | 1 | 1.00 | 0.0011 | 0.000 | 40 | 0 | 0.0700 | 32 | 2,503 | 68.9% | -0.00 | 0.0011 | -0.002 | ||
| 21.05 | 24.00 | 1 | 0.99 | 0.0013 | 0.000 | 41 | 0 | 0.0900 | 32 | 110 | 67.8% | -0.01 | 0.0013 | -0.002 | ||
| 19.55 | 23.00 | 0.99 | 0.0015 | 0.000 | 42 | 0 | 0.0900 | 32 | 5 | 64.4% | -0.01 | 0.0015 | -0.003 | |||
| 18.50 | 22.50 | 0.99 | 0.0018 | -0.000 | 43 | 0 | 0.0900 | 32 | 13 | 61.2% | -0.01 | 0.0018 | -0.003 | |||
| 18.05 | 21.00 | 11 | 0.99 | 0.0022 | -0.001 | 44 | 0 | 0.1000 | 32 | 4 | 58.8% | -0.01 | 0.0022 | -0.003 | ||
| 16.60 | 20.55 | 50.2% | 0.99 | 0.0026 | -0.001 | 45 | 0 | 0.1000 | 32 | 19 | 55.6% | -0.01 | 0.0026 | -0.004 | ||
| 15.60 | 19.60 | 51.6% | 0.99 | 0.0031 | -0.002 | 46 | 0 | 0.1000 | 32 | 10.1K | 52.5% | -0.01 | 0.0032 | -0.004 | ||
| 15.45 | 17.20 | 128 | 0.99 | 0.0038 | -0.003 | 47 | 0 | 0.1100 | 32 | 6 | 50.1% | -0.01 | 0.0038 | -0.005 | ||
| 14.10 | 17.05 | 38.0% | 0.98 | 0.0046 | -0.003 | 48 | 0 | 0.0900 | 16 | 11 | 45.7% | -0.02 | 0.0046 | -0.005 | ||
| 13.10 | 16.05 | 33.6% | 0.98 | 0.0056 | -0.004 | 49 | 0 | 0.3100 | 16 | 6,578 | 52.7% | -0.02 | 0.0057 | -0.006 | ||
| 11.65 | 15.60 | 49 | 40.8% | 0.98 | 0.0069 | -0.005 | 50 | 0.0300 | 0.1100 | 3 | 735 | 42.7% | -0.02 | 0.0070 | -0.007 | |
| 11.30 | 13.35 | 781 | 0.97 | 0.0085 | -0.006 | 51 | 0 | 0.5900 | 2,081 | 52.8% | -0.03 | 0.0086 | -0.008 | |||
| 10.35 | 12.05 | 375 | 0.96 | 0.0105 | -0.007 | 52 | 0 | 0.7500 | 3 | 338 | 52.2% | -0.03 | 0.0106 | -0.009 | ||
| 9.80 | 11.55 | 1 | 0.96 | 0.0117 | -0.008 | 52.5 | 0 | 0.7500 | 10.1K | 50.3% | -0.04 | 0.0118 | -0.009 | |||
| 9.55 | 11.05 | 2 | 0.96 | 0.0130 | -0.009 | 53 | 0.0400 | 0.2000 | 2 | 393 | 37.3% | -0.04 | 0.0132 | -0.010 | ||
| 8.85 | 10.55 | 4 | 0.95 | 0.0146 | -0.009 | 53.5 | 0.1100 | 0.2000 | 3,768 | 37.6% | -0.05 | 0.0147 | -0.011 | |||
| 8.60 | 9.95 | 38 | 0.95 | 0.0162 | -0.010 | 54 | 0.0500 | 0.2100 | 16.0K | 34.7% | -0.05 | 0.0164 | -0.011 | |||
| 8.05 | 9.60 | 1 | 0.94 | 0.0181 | -0.011 | 54.5 | 0 | 0.7500 | 1,140 | 42.7% | -0.06 | 0.0183 | -0.012 | |||
| 7.55 | 9.10 | 5 | 0.93 | 0.0203 | -0.012 | 55 | 0.1400 | 0.3000 | 11 | 14.2K | 35.5% | -0.07 | 0.0204 | -0.013 | ||
| 7.10 | 8.65 | 4 | 0.93 | 0.0226 | -0.013 | 55.5 | 0.0200 | 0.3100 | 314 | 31.5% | -0.07 | 0.0228 | -0.014 | |||
| 7.65 | 8.00 | 5 | 32.4% | 0.92 | 0.0253 | -0.014 | 56 | 0.1900 | 0.3100 | 752 | 33.1% | -0.08 | 0.0255 | -0.015 | ||
| 6.20 | 7.65 | 4 | 0.91 | 0.0282 | -0.015 | 56.5 | 0.2000 | 0.2800 | 6 | 6,891 | 31.0% | -0.09 | 0.0285 | -0.016 | ||
| 6.70 | 7.15 | 2 | 6 | 31.9% | 0.89 | 0.0315 | -0.016 | 57 | 0.2400 | 0.3100 | 1 | 35.8K | 30.4% | -0.11 | 0.0319 | -0.017 |
| 6.30 | 6.55 | 2 | 37 | 30.0% | 0.88 | 0.0352 | -0.017 | 57.5 | 0.3000 | 0.3700 | 1 | 6,021 | 30.3% | -0.12 | 0.0355 | -0.018 |
| 5.85 | 6.05 | 2 | 14 | 28.7% | 0.87 | 0.0392 | -0.018 | 58 | 0.3500 | 0.4000 | 17 | 24.9K | 29.4% | -0.14 | 0.0396 | -0.019 |
| 5.40 | 5.65 | 2 | 7 | 28.6% | 0.85 | 0.0435 | -0.019 | 58.5 | 0.3800 | 0.4900 | 296 | 28.9% | -0.15 | 0.0440 | -0.020 | |
| 5.00 | 5.20 | 32 | 7 | 28.3% | 0.83 | 0.0482 | -0.021 | 59 | 0.4700 | 0.5300 | 72 | 3,677 | 28.4% | -0.17 | 0.0488 | -0.021 |
| 4.55 | 4.80 | 4 | 4 | 27.7% | 0.81 | 0.0533 | -0.022 | 59.5 | 0.5200 | 0.6100 | 12 | 284 | 27.6% | -0.20 | 0.0539 | -0.023 |
| 4.15 | 4.35 | 8 | 70 | 26.9% | 0.78 | 0.0586 | -0.023 | 60 | 0.5900 | 0.7000 | 121 | 24.5K | 27.0% | -0.22 | 0.0594 | -0.024 |
| 3.70 | 3.95 | 5 | 4 | 26.0% | 0.75 | 0.0640 | -0.024 | 60.5 | 0.6400 | 0.8100 | 928 | 26.1% | -0.25 | 0.0649 | -0.025 | |
| 3.35 | 3.55 | 247 | 25.7% | 0.72 | 0.0696 | -0.025 | 61 | 0.8300 | 0.9100 | 82 | 14.4K | 26.2% | -0.28 | 0.0705 | -0.026 | |
| 2.99 | 3.20 | 36 | 25.4% | 0.69 | 0.0750 | -0.026 | 61.5 | 0.9600 | 1.05 | 31 | 385 | 25.8% | -0.31 | 0.0761 | -0.027 | |
| 2.67 | 2.83 | 2 | 234 | 25.1% | 0.65 | 0.0801 | -0.027 | 62 | 1.09 | 1.21 | 87 | 14.6K | 25.3% | -0.35 | 0.0814 | -0.028 |
| 2.34 | 2.50 | 7 | 42 | 24.6% | 0.61 | 0.0846 | -0.028 | 62.5 | 1.20 | 1.39 | 62 | 5,492 | 24.5% | -0.39 | 0.0861 | -0.028 |
| 2.03 | 2.25 | 63 | 5,218 | 24.6% | 0.57 | 0.0883 | -0.028 | 63 | 1.42 | 1.58 | 414 | 19.4K | 24.2% | -0.44 | 0.0901 | -0.029 |
| 1.74 | 1.89 | 27 | 668 | 23.8% | 0.53 | 0.0909 | -0.028 | 63.5 | 1.64 | 1.81 | 202 | 857 | 24.0% | -0.48 | 0.0930 | -0.029 |
| 1.49 | 1.63 | 1,308 | 23.5% | 0.48 | 0.0922 | -0.028 | 64 | 1.90 | 2.04 | 23 | 2,218 | 23.7% | -0.53 | 0.0946 | -0.028 | |
| 1.25 | 1.39 | 69 | 304 | 23.2% | 0.43 | 0.0921 | -0.027 | 64.5 | 2.10 | 2.31 | 102 | 512 | 23.0% | -0.58 | 0.0949 | -0.028 |
| 1.02 | 1.21 | 55 | 3,396 | 23.0% | 0.39 | 0.0906 | -0.026 | 65 | 2.47 | 2.61 | 13 | 9,951 | 23.3% | -0.62 | 0.0936 | -0.027 |
| 0.8500 | 0.9900 | 30 | 22.6% | 0.34 | 0.0876 | -0.025 | 65.5 | 2.73 | 2.94 | 6 | 9,836 | 22.8% | -0.67 | 0.0911 | -0.025 | |
| 0.5900 | 0.8300 | 11 | 27.0K | 21.6% | 0.30 | 0.0833 | -0.023 | 66 | 3.10 | 3.30 | 5 | 25.1K | 22.9% | -0.71 | 0.0872 | -0.024 |
| 0.5600 | 0.7000 | 7 | 461 | 22.4% | 0.26 | 0.0781 | -0.022 | 66.5 | 3.45 | 3.70 | 199 | 22.9% | -0.75 | 0.0823 | -0.022 | |
| 0.4500 | 0.5200 | 81 | 4,960 | 21.8% | 0.23 | 0.0722 | -0.020 | 67 | 3.85 | 4.10 | 26 | 8,882 | 23.1% | -0.79 | 0.0767 | -0.021 |
| 0.3200 | 0.4600 | 7 | 1,756 | 21.7% | 0.19 | 0.0659 | -0.018 | 67.5 | 4.25 | 4.50 | 12 | 49 | 22.9% | -0.83 | 0.0706 | -0.019 |
| 0.3100 | 0.3700 | 33 | 3,719 | 22.3% | 0.17 | 0.0593 | -0.017 | 68 | 4.70 | 4.95 | 2 | 980 | 23.4% | -0.86 | 0.0646 | -0.017 |
| 0.2300 | 0.3100 | 2 | 2,175 | 22.2% | 0.14 | 0.0530 | -0.015 | 68.5 | 5.10 | 5.40 | 2 | 600 | 23.1% | -0.88 | 0.0586 | -0.016 |
| 0.1900 | 0.2800 | 6,800 | 22.8% | 0.12 | 0.0469 | -0.013 | 69 | 5.60 | 5.80 | 202 | 23.0% | -0.91 | 0.0531 | -0.014 | ||
| 0.1200 | 0.2700 | 162 | 23.0% | 0.10 | 0.0413 | -0.012 | 69.5 | 6.05 | 6.30 | 173 | 23.5% | -0.93 | 0.0474 | -0.013 | ||
| 0.1000 | 0.1700 | 17 | 17.9K | 22.3% | 0.09 | 0.0361 | -0.011 | 70 | 6.20 | 6.80 | 24 | 267 | -0.95 | 0.0428 | -0.012 | |
| 0.0600 | 0.2000 | 655 | 23.3% | 0.07 | 0.0315 | -0.009 | 70.5 | 6.95 | 8.00 | 1 | 34.8% | -0.96 | 0.0399 | -0.011 | ||
| 0 | 0.2000 | 20 | 1,383 | 23.2% | 0.06 | 0.0273 | -0.008 | 71 | 7.25 | 8.40 | 29 | 32.5% | -0.98 | 0.0335 | -0.009 | |
| 0.0300 | 0.1400 | 16 | 2,303 | 23.6% | 0.05 | 0.0237 | -0.007 | 71.5 | 5.55 | 10.45 | -0.99 | 0.0245 | -0.009 | |||
| 0.0100 | 0.1500 | 15 | 4,010 | 24.4% | 0.04 | 0.0204 | -0.006 | 72 | 7.35 | 10.05 | 31.1% | -0.99 | 0.0172 | -0.007 | ||
| 0 | 0.1100 | 3 | 111 | 23.9% | 0.04 | 0.0176 | -0.006 | 72.5 | 7.65 | 10.65 | 30.0% | -1.00 | 0.0083 | -0.007 | ||
| 0.0100 | 0.0700 | 13 | 23.9K | 24.9% | 0.03 | 0.0152 | -0.005 | 73 | 8.15 | 11.10 | 1 | 29.5% | -1.00 | 0.0025 | -0.007 | |
| 0.0200 | 0.1000 | 12 | 671 | 26.3% | 0.03 | 0.0131 | -0.004 | 73.5 | 8.65 | 11.65 | 32.4% | -1.00 | 0.0000 | -0.007 | ||
| 0.0200 | 0.0900 | 31 | 292 | 26.9% | 0.02 | 0.0113 | -0.004 | 74 | 9.15 | 12.15 | 33.5% | -1.00 | 0.0000 | -0.007 | ||
| 0 | 0.0700 | 23 | 165 | 26.0% | 0.02 | 0.0097 | -0.003 | 74.5 | 9.65 | 12.65 | 34.7% | -1.00 | 0.0000 | -0.007 | ||
| 0.0100 | 0.1000 | 2,447 | 28.9% | 0.02 | 0.0084 | -0.003 | 75 | 10.20 | 13.15 | 37.2% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0500 | 13 | 626 | 27.5% | 0.01 | 0.0063 | -0.002 | 76 | 11.15 | 13.85 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0900 | 844 | 31.7% | 0.01 | 0.0047 | -0.002 | 77 | 12.20 | 15.15 | 41.7% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.2000 | 381 | 38.0% | 0.01 | 0.0035 | -0.001 | 78 | 12.05 | 17.00 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.2000 | 412 | 39.9% | 0.00 | 0.0026 | -0.001 | 79 | 13.55 | 17.55 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1100 | 10 | 1,598 | 38.0% | 0.00 | 0.0020 | -0.001 | 80 | 14.55 | 18.55 | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0800 | 38.0% | 0.00 | 0.0015 | -0.001 | 81 | 16.15 | 19.10 | 46.1% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0500 | 80 | 41.7% | 0.00 | 0.0006 | -0.000 | 85 | 19.00 | 23.95 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1100 | 3 | 53.8% | 0.00 | 0.0002 | -0.000 | 90 | 24.05 | 29.00 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.7000 | 1 | 81.8% | 0.00 | 0.0001 | 0.000 | 95 | 29.10 | 34.00 | -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