EEM cadeia de opções iShares MSCI Emerging Markets ETF
Cboe delayed options data · em 15:34 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±3.2% (65.03–69.30) · IV ATM 19.4% · P/C open interest 1.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 30.65 | 33.60 | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.0500 | 30 | 128.3% | -0.00 | 0.0001 | -0.000 | ||||
| 26.40 | 28.10 | 31 | 114.2% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0500 | 18.4K | 104.0% | -0.00 | 0.0002 | -0.001 | ||
| 24.65 | 26.40 | 1.00 | 0.0002 | 0.000 | 41 | 0 | 0.0500 | 449 | 99.4% | -0.00 | 0.0002 | -0.001 | ||||
| 23.65 | 26.65 | 5 | 1.00 | 0.0003 | 0.000 | 42 | 0 | 0.0600 | 10.4K | 97.1% | -0.00 | 0.0003 | -0.001 | |||
| 22.65 | 25.65 | 1.00 | 0.0003 | 0.000 | 43 | 0 | 0.0600 | 2,214 | 92.7% | -0.00 | 0.0003 | -0.001 | ||||
| 21.65 | 24.65 | 39 | 1.00 | 0.0004 | 0.000 | 44 | 0 | 0.0100 | 382 | 73.0% | -0.00 | 0.0004 | -0.001 | |||
| 21.20 | 23.25 | 4 | 79.1% | 1.00 | 0.0005 | 0.000 | 45 | 0 | 0.0100 | 20.2K | 69.4% | -0.00 | 0.0005 | -0.001 | ||
| 19.75 | 22.55 | 1 | 1.00 | 0.0006 | 0.000 | 46 | 0 | 0.0600 | 3,078 | 80.0% | -0.00 | 0.0006 | -0.001 | |||
| 19.55 | 20.35 | 2 | 1.00 | 0.0007 | 0.000 | 47 | 0 | 0.0600 | 31.1K | 75.9% | -0.00 | 0.0007 | -0.001 | |||
| 18.00 | 20.15 | 10 | 1.00 | 0.0009 | 0.000 | 48 | 0 | 0.0600 | 60.5K | 71.9% | -0.00 | 0.0009 | -0.002 | |||
| 16.80 | 19.15 | 2 | 1.00 | 0.0010 | 0.000 | 49 | 0 | 0.0600 | 20.4K | 68.0% | -0.00 | 0.0011 | -0.002 | |||
| 16.00 | 18.15 | 553 | 1.00 | 0.0013 | 0.000 | 50 | 0 | 0.0200 | 59.4K | 56.3% | -0.00 | 0.0013 | -0.002 | |||
| 15.50 | 18.10 | 72.0% | 1.00 | 0.0015 | 0.000 | 50.5 | 0 | 0.0600 | 83 | 62.2% | -0.00 | 0.0015 | -0.002 | |||
| 14.80 | 17.60 | 6 | 1.00 | 0.0016 | 0.000 | 51 | 0 | 0.0600 | 27.5K | 60.3% | -0.00 | 0.0016 | -0.002 | |||
| 14.50 | 17.10 | 67.4% | 0.99 | 0.0018 | 0.000 | 51.5 | 0 | 0.0600 | 84 | 58.4% | -0.00 | 0.0018 | -0.003 | |||
| 15.15 | 15.30 | 42 | 44.5% | 0.99 | 0.0020 | 0.000 | 52 | 0 | 0.0400 | 53.4K | 53.6% | -0.00 | 0.0021 | -0.003 | ||
| 14.55 | 14.90 | 41.7% | 0.99 | 0.0023 | 0.000 | 52.5 | 0.0100 | 0.0600 | 436 | 55.8% | -0.01 | 0.0023 | -0.003 | |||
| 14.05 | 14.40 | 87 | 38.4% | 0.99 | 0.0026 | 0.000 | 53 | 0.0100 | 0.0600 | 33.6K | 53.9% | -0.01 | 0.0026 | -0.003 | ||
| 13.60 | 13.85 | 33.8% | 0.99 | 0.0030 | 0.000 | 53.5 | 0 | 0.0700 | 61 | 52.0% | -0.01 | 0.0030 | -0.004 | |||
| 13.10 | 13.35 | 234 | 0.99 | 0.0033 | 0.000 | 54 | 0 | 0.0400 | 61.4K | 46.6% | -0.01 | 0.0034 | -0.004 | |||
| 12.60 | 12.85 | 0.99 | 0.0038 | 0.000 | 54.5 | 0 | 0.0700 | 47 | 48.3% | -0.01 | 0.0038 | -0.004 | ||||
| 12.10 | 12.35 | 2,910 | 0.99 | 0.0043 | 0.000 | 55 | 0.0100 | 0.0700 | 41.8K | 47.4% | -0.01 | 0.0043 | -0.004 | |||
| 11.60 | 11.90 | 1 | 41.8% | 0.99 | 0.0049 | 0.000 | 55.5 | 0.0100 | 0.0700 | 90 | 45.6% | -0.01 | 0.0050 | -0.005 | ||
| 11.10 | 11.40 | 248 | 39.8% | 0.99 | 0.0056 | 0.000 | 56 | 0.0100 | 0.0700 | 43.7K | 43.7% | -0.01 | 0.0057 | -0.005 | ||
| 10.60 | 10.85 | 2 | 0.99 | 0.0065 | -0.000 | 56.5 | 0.0100 | 0.0800 | 2,525 | 42.6% | -0.01 | 0.0065 | -0.006 | |||
| 10.10 | 10.35 | 1,004 | 0.98 | 0.0074 | -0.001 | 57 | 0.0200 | 0.0400 | 14 | 102.2K | 38.4% | -0.02 | 0.0075 | -0.006 | ||
| 9.60 | 9.85 | 0.98 | 0.0086 | -0.002 | 57.5 | 0.0100 | 0.0800 | 403 | 38.9% | -0.02 | 0.0086 | -0.007 | ||||
| 9.20 | 9.40 | 192 | 39.6% | 0.98 | 0.0100 | -0.003 | 58 | 0.0300 | 0.0700 | 66.2K | 37.7% | -0.02 | 0.0100 | -0.007 | ||
| 8.60 | 8.90 | 9 | 30.1% | 0.98 | 0.0116 | -0.004 | 58.5 | 0.0100 | 0.0900 | 70 | 35.9% | -0.02 | 0.0116 | -0.008 | ||
| 8.10 | 8.45 | 13.4K | 32.7% | 0.97 | 0.0135 | -0.005 | 59 | 0.0400 | 0.1000 | 43.4K | 36.1% | -0.03 | 0.0136 | -0.009 | ||
| 7.65 | 7.90 | 2 | 30.8% | 0.97 | 0.0158 | -0.006 | 59.5 | 0.0100 | 0.1000 | 1,254 | 32.7% | -0.03 | 0.0158 | -0.010 | ||
| 7.20 | 7.40 | 11.5K | 31.6% | 0.96 | 0.0185 | -0.007 | 60 | 0.0500 | 0.1000 | 1 | 53.4K | 32.7% | -0.04 | 0.0185 | -0.011 | |
| 6.65 | 6.90 | 1 | 27.0% | 0.96 | 0.0217 | -0.009 | 60.5 | 0.0500 | 0.1200 | 803 | 31.5% | -0.04 | 0.0218 | -0.012 | ||
| 6.20 | 6.40 | 2,715 | 27.6% | 0.95 | 0.0256 | -0.010 | 61 | 0.0700 | 0.1200 | 7,313 | 30.2% | -0.05 | 0.0257 | -0.013 | ||
| 5.65 | 5.90 | 370 | 374 | 23.2% | 0.94 | 0.0302 | -0.012 | 61.5 | 0.0400 | 0.1500 | 1,485 | 28.2% | -0.06 | 0.0304 | -0.015 | |
| 5.25 | 5.50 | 17.6K | 28.3% | 0.93 | 0.0358 | -0.014 | 62 | 0.0600 | 0.1600 | 2 | 51.4K | 27.0% | -0.07 | 0.0360 | -0.016 | |
| 4.70 | 4.95 | 6 | 23.3% | 0.91 | 0.0425 | -0.016 | 62.5 | 0.0700 | 0.1800 | 10.7K | 25.7% | -0.09 | 0.0427 | -0.018 | ||
| 4.35 | 4.45 | 26.0K | 25.0% | 0.90 | 0.0504 | -0.018 | 63 | 0.1100 | 0.1600 | 7 | 30.8K | 24.0% | -0.10 | 0.0508 | -0.020 | |
| 3.75 | 4.00 | 104 | 21.6% | 0.88 | 0.0599 | -0.020 | 63.5 | 0.1500 | 0.2400 | 2 | 613 | 24.1% | -0.12 | 0.0604 | -0.022 | |
| 3.40 | 3.55 | 21.9K | 23.0% | 0.85 | 0.0709 | -0.023 | 64 | 0.2000 | 0.2400 | 4 | 11.3K | 22.6% | -0.15 | 0.0716 | -0.024 | |
| 2.90 | 3.10 | 150 | 21.2% | 0.82 | 0.0835 | -0.025 | 64.5 | 0.2500 | 0.3500 | 1 | 1,465 | 22.5% | -0.18 | 0.0844 | -0.027 | |
| 2.48 | 2.65 | 3 | 62.5K | 20.3% | 0.78 | 0.0976 | -0.028 | 65 | 0.3400 | 0.3900 | 34 | 60.3K | 21.5% | -0.22 | 0.0984 | -0.029 |
| 2.13 | 2.26 | 914 | 20.5% | 0.74 | 0.1126 | -0.030 | 65.5 | 0.4300 | 0.5400 | 1,197 | 21.3% | -0.27 | 0.1136 | -0.031 | ||
| 1.76 | 1.88 | 1 | 78.8K | 20.0% | 0.68 | 0.1275 | -0.032 | 66 | 0.5600 | 0.6700 | 22 | 44.6K | 20.9% | -0.32 | 0.1287 | -0.033 |
| 1.40 | 1.54 | 3,019 | 19.4% | 0.62 | 0.1406 | -0.034 | 66.5 | 0.7200 | 0.7800 | 221 | 2,979 | 19.9% | -0.39 | 0.1422 | -0.034 | |
| 1.13 | 1.22 | 25 | 20.4K | 19.1% | 0.55 | 0.1500 | -0.034 | 67 | 0.9200 | 1.00 | 31 | 9,477 | 19.7% | -0.46 | 0.1518 | -0.035 |
| 0.9200 | 0.9600 | 121 | 2,189 | 19.3% | 0.47 | 0.1536 | -0.034 | 67.5 | 1.15 | 1.25 | 10 | 1,312 | 19.4% | -0.54 | 0.1557 | -0.034 |
| 0.6900 | 0.7300 | 23 | 48.4K | 18.9% | 0.39 | 0.1503 | -0.032 | 68 | 1.42 | 1.49 | 28.6K | 18.7% | -0.61 | 0.1527 | -0.032 | |
| 0.4400 | 0.5400 | 28 | 1,693 | 17.9% | 0.32 | 0.1404 | -0.030 | 68.5 | 1.70 | 1.84 | 374 | 18.3% | -0.69 | 0.1431 | -0.030 | |
| 0.3200 | 0.3900 | 19 | 29.5K | 17.9% | 0.26 | 0.1259 | -0.027 | 69 | 2.07 | 2.21 | 4,061 | 18.4% | -0.75 | 0.1286 | -0.027 | |
| 0.2000 | 0.2800 | 15 | 6,180 | 17.6% | 0.20 | 0.1089 | -0.024 | 69.5 | 2.46 | 2.70 | 4 | 19.5% | -0.81 | 0.1115 | -0.023 | |
| 0.1700 | 0.2000 | 5,013 | 56.5K | 18.3% | 0.16 | 0.0918 | -0.021 | 70 | 2.90 | 3.10 | 490 | 19.6% | -0.85 | 0.0939 | -0.020 | |
| 0.1000 | 0.1600 | 1 | 340 | 18.4% | 0.12 | 0.0759 | -0.018 | 70.5 | 3.35 | 3.60 | 21.0% | -0.89 | 0.0774 | -0.016 | ||
| 0.0400 | 0.1200 | 3 | 15.7K | 18.1% | 0.10 | 0.0620 | -0.015 | 71 | 3.80 | 4.10 | 4,166 | 22.1% | -0.92 | 0.0650 | -0.013 | |
| 0.0100 | 0.1200 | 281 | 19.0% | 0.07 | 0.0502 | -0.013 | 71.5 | 4.30 | 4.55 | 13 | 23.0% | -0.94 | 0.0566 | -0.011 | ||
| 0.0200 | 0.0600 | 2 | 9,500 | 18.8% | 0.06 | 0.0404 | -0.011 | 72 | 4.80 | 5.05 | 170 | 24.9% | -0.96 | 0.0494 | -0.009 | |
| 0.0100 | 0.0900 | 7,752 | 21.2% | 0.05 | 0.0325 | -0.009 | 72.5 | 5.30 | 5.55 | 26.8% | -0.97 | 0.0413 | -0.009 | |||
| 0.0100 | 0.0800 | 14.0K | 22.4% | 0.04 | 0.0263 | -0.007 | 73 | 5.80 | 6.05 | 28.6% | -0.98 | 0.0317 | -0.010 | |||
| 0.0100 | 0.0700 | 3,923 | 23.4% | 0.03 | 0.0213 | -0.006 | 73.5 | 6.30 | 6.55 | 30.3% | -0.99 | 0.0215 | -0.012 | |||
| 0.0100 | 0.0500 | 17.9K | 23.7% | 0.02 | 0.0172 | -0.005 | 74 | 6.75 | 7.05 | 30.6% | -0.99 | 0.0135 | -0.013 | |||
| 0 | 0.0600 | 5 | 41 | 25.1% | 0.02 | 0.0140 | -0.005 | 74.5 | 7.30 | 7.55 | 33.8% | -1.00 | 0.0071 | -0.015 | ||
| 0 | 0.0600 | 59.7K | 26.4% | 0.02 | 0.0114 | -0.004 | 75 | 7.80 | 8.05 | 35.4% | -1.00 | 0.0030 | -0.017 | |||
| 0 | 0.0600 | 7,824 | 29.1% | 0.01 | 0.0077 | -0.003 | 76 | 8.80 | 9.05 | 38.7% | -1.00 | 0.0003 | -0.019 | |||
| 0 | 0.0500 | 8,863 | 30.9% | 0.01 | 0.0053 | -0.002 | 77 | 8.95 | 10.70 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0600 | 683 | 34.2% | 0.00 | 0.0037 | -0.002 | 78 | 9.95 | 11.70 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.0600 | 2 | 36.7% | 0.00 | 0.0026 | -0.001 | 79 | 10.70 | 13.10 | 46.1% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.0500 | 593 | 38.1% | 0.00 | 0.0019 | -0.001 | 80 | 11.70 | 14.10 | 48.9% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.0600 | 433 | 50.5% | 0.00 | 0.0004 | -0.000 | 85 | 16.90 | 19.10 | 70.3% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.0500 | 8 | 59.5% | 0.00 | 0.0001 | -0.000 | 90 | 21.70 | 24.40 | 87.0% | -1.00 | 0.0000 | -0.021 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs