EEM цепочка опционов iShares MSCI Emerging Markets ETF

Экспирация Cboe delayed options data · по состоянию на 00:34 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±3.3% (64.92–69.38) · ATM IV 19.8% · P/C открытого интереса 1.80

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
30.85	33.10				1.00	0.0001	0.000	35	0	0.1800		30	147.4%	-0.00	0.0001	-0.001
25.90	27.70		31		1.00	0.0003	0.000	40	0	0.2600		18.4K	127.1%	-0.00	0.0003	-0.001
24.90	27.15				1.00	0.0003	0.000	41	0	0.2600		449	121.8%	-0.00	0.0003	-0.001
23.90	26.35		5		1.00	0.0004	0.000	42	0	0.0700		10.4K	96.5%	-0.00	0.0004	-0.001
22.90	25.15				1.00	0.0004	0.000	43	0	0.0600		2,214	90.4%	-0.00	0.0004	-0.001
21.90	24.20		39		1.00	0.0005	0.000	44	0	0.0100		382	71.2%	-0.00	0.0005	-0.001
21.85	22.35		4		1.00	0.0006	0.000	45	0	0.0100		20.2K	67.7%	-0.00	0.0006	-0.002
19.90	22.15		1		1.00	0.0007	0.000	46	0	0.0600		3,078	78.0%	-0.00	0.0007	-0.002
19.15	20.95		2		1.00	0.0009	0.000	47	0	0.0600		31.1K	74.1%	-0.00	0.0009	-0.002
18.00	20.10		10		1.00	0.0010	0.000	48	0	0.0600		60.5K	70.2%	-0.00	0.0010	-0.002
18.05	18.40		2		1.00	0.0012	-0.000	49	0	0.0600		20.4K	66.3%	-0.00	0.0012	-0.002
17.05	17.35		553		1.00	0.0015	-0.001	50	0	0.0200		59.4K	54.9%	-0.00	0.0015	-0.003
16.55	16.90				0.99	0.0017	-0.001	50.5	0	0.0600		83	60.7%	-0.00	0.0017	-0.003
16.05	16.35		6		0.99	0.0019	-0.001	51	0	0.0600		27.5K	58.8%	-0.00	0.0019	-0.003
15.55	15.85				0.99	0.0021	-0.001	51.5	0	0.0600		84	57.0%	-0.01	0.0021	-0.003
15.05	15.35		42		0.99	0.0023	-0.001	52	0	0.0700		53.4K	56.3%	-0.01	0.0023	-0.003
14.60	14.85				0.99	0.0026	-0.002	52.5	0.0100	0.0700	5	431	55.5%	-0.01	0.0026	-0.003
14.10	14.35		87		0.99	0.0029	-0.002	53	0.0100	0.0700	1	33.6K	53.6%	-0.01	0.0029	-0.004
13.60	13.85				0.99	0.0033	-0.002	53.5	0	0.0700		61	50.8%	-0.01	0.0033	-0.004
13.10	13.35		235		0.99	0.0037	-0.003	54	0	0.0700	2,272	59.5K	49.0%	-0.01	0.0037	-0.004
12.60	12.85				0.99	0.0041	-0.003	54.5	0	0.0700		47	47.2%	-0.01	0.0041	-0.004
12.10	12.50		2,910	49.4%	0.99	0.0047	-0.003	55	0.0100	0.0700		41.9K	46.3%	-0.01	0.0047	-0.005
11.60	12.00		1	47.3%	0.99	0.0053	-0.004	55.5	0.0100	0.0800		92	45.3%	-0.01	0.0053	-0.005
11.10	11.50		248	45.3%	0.99	0.0060	-0.004	56	0.0100	0.0800		43.7K	43.5%	-0.01	0.0060	-0.005
10.60	10.90		2	32.8%	0.98	0.0068	-0.005	56.5	0.0100	0.0800		2,525	41.6%	-0.01	0.0069	-0.006
10.15	10.45		1,004	41.3%	0.98	0.0078	-0.005	57	0.0200	0.0400	34	102.3K	37.5%	-0.02	0.0079	-0.006
9.60	9.95			35.8%	0.98	0.0090	-0.006	57.5	0.0100	0.0500		403	35.8%	-0.02	0.0090	-0.007
9.15	9.45		192	37.4%	0.98	0.0104	-0.006	58	0.0100	0.0900	4	66.2K	36.9%	-0.02	0.0104	-0.008
8.60	8.90		9	24.4%	0.97	0.0120	-0.007	58.5	0.0100	0.0700		70	33.8%	-0.03	0.0120	-0.008
8.15	8.40		13.4K	30.1%	0.97	0.0138	-0.008	59	0.0100	0.0700	1	43.4K	32.0%	-0.03	0.0139	-0.009
7.65	7.95		2	31.5%	0.97	0.0161	-0.009	59.5	0.0100	0.0800		1,254	30.9%	-0.03	0.0162	-0.010
7.25	7.45	1	11.5K	33.8%	0.96	0.0188	-0.010	60	0.0700	0.1000	2	56.4K	32.7%	-0.04	0.0189	-0.011
6.65	6.95		1	27.7%	0.95	0.0220	-0.011	60.5	0.0500	0.1100	2	804	30.4%	-0.04	0.0221	-0.012
6.25	6.45		2,715	29.7%	0.95	0.0258	-0.012	61	0.0500	0.1500	6	7,319	29.8%	-0.05	0.0259	-0.013
5.70	5.95		374	25.9%	0.94	0.0304	-0.014	61.5	0.0500	0.1600	1	1,486	28.1%	-0.06	0.0306	-0.014
5.25	5.50	6	17.6K	27.0%	0.93	0.0359	-0.015	62	0.0500	0.1500	3	51.4K	25.8%	-0.07	0.0361	-0.016
4.75	5.00		6	24.8%	0.91	0.0425	-0.017	62.5	0.0700	0.2000		10.7K	25.6%	-0.09	0.0428	-0.018
4.35	4.55		26.0K	25.9%	0.90	0.0504	-0.019	63	0.1500	0.2300	9	30.8K	25.7%	-0.10	0.0507	-0.019
3.80	4.05		104	22.6%	0.88	0.0597	-0.021	63.5	0.1600	0.2700		620	24.3%	-0.12	0.0601	-0.021
3.45	3.60		21.9K	23.6%	0.85	0.0706	-0.023	64	0.2400	0.2500	1,015	11.3K	22.9%	-0.15	0.0711	-0.024
2.94	3.15		150	21.6%	0.82	0.0831	-0.025	64.5	0.2200	0.3900	12	1,466	22.1%	-0.18	0.0838	-0.026
2.53	2.77		62.5K	21.7%	0.78	0.0970	-0.028	65	0.3900	0.5200	1,186	59.1K	23.2%	-0.22	0.0978	-0.028
2.15	2.39	1	913	21.4%	0.74	0.1117	-0.030	65.5	0.4200	0.5000	33	1,190	20.3%	-0.27	0.1127	-0.030
1.77	2.01	1	86.6K	20.7%	0.68	0.1260	-0.032	66	0.6000	0.6600	2	45.1K	20.7%	-0.32	0.1273	-0.032
1.45	1.66		3,019	20.3%	0.62	0.1384	-0.033	66.5	0.6600	0.8500	18	2,980	19.5%	-0.39	0.1400	-0.033
1.16	1.32	25	22.8K	19.7%	0.55	0.1466	-0.034	67	0.9000	1.08	55	9,423	19.8%	-0.46	0.1486	-0.034
0.9000	1.08	56	2,397	19.6%	0.47	0.1492	-0.033	67.5	1.14	1.28		1,312	19.2%	-0.53	0.1514	-0.034
0.7000	0.8300	22	50.8K	19.4%	0.40	0.1454	-0.032	68	1.39	1.57	3	28.9K	18.8%	-0.61	0.1478	-0.033
0.4800	0.6200	3	1,690	18.6%	0.33	0.1358	-0.030	68.5	1.74	1.90		374	19.0%	-0.68	0.1384	-0.031
0.3900	0.4600	1,185	30.1K	18.9%	0.27	0.1225	-0.028	69	2.06	2.26		4,061	18.6%	-0.74	0.1250	-0.028
0.2200	0.3500		6,180	18.3%	0.22	0.1073	-0.025	69.5	2.45	2.70		4	19.1%	-0.79	0.1098	-0.025
0.2100	0.2600	517	56.3K	19.2%	0.18	0.0921	-0.022	70	2.87	3.15		490	19.7%	-0.83	0.0944	-0.023
0.0900	0.2000		340	18.5%	0.14	0.0778	-0.020	70.5	3.30	3.60			19.9%	-0.87	0.0807	-0.020
0.0700	0.1500	17	15.7K	19.0%	0.11	0.0652	-0.017	71	3.80	4.05		4,166	20.9%	-0.90	0.0688	-0.018
0.0400	0.1300	1	286	19.6%	0.09	0.0544	-0.015	71.5	4.25	4.55		13	21.7%	-0.92	0.0586	-0.016
0.0200	0.1000		11.9K	19.8%	0.07	0.0452	-0.013	72	4.75	5.05		170	23.5%	-0.94	0.0498	-0.014
0.0100	0.0900		8,163	20.6%	0.06	0.0375	-0.011	72.5	5.20	5.55			23.8%	-0.95	0.0437	-0.013
0.0200	0.0800	4	14.2K	22.1%	0.05	0.0312	-0.010	73	5.70	6.00			23.5%	-0.97	0.0376	-0.012
0.0100	0.0700		3,923	22.7%	0.04	0.0260	-0.009	73.5	6.20	6.55			27.1%	-0.98	0.0318	-0.011
0.0100	0.0700		17.9K	24.1%	0.03	0.0217	-0.008	74	6.70	7.05			28.7%	-0.98	0.0258	-0.008
0.0100	0.0700		41	25.5%	0.03	0.0182	-0.007	74.5	7.20	7.55			30.3%	-0.99	0.0191	-0.007
0	0.0600	9	59.7K	25.7%	0.02	0.0152	-0.006	75	7.70	8.05			31.9%	-0.99	0.0127	-0.006
0	0.0600		7,825	28.3%	0.02	0.0108	-0.004	76	8.70	9.05			34.9%	-1.00	0.0043	-0.005
0	0.0500		8,863	30.0%	0.01	0.0078	-0.004	77	9.25	10.95			49.9%	-1.00	0.0004	-0.005
0	0.1200		683	37.1%	0.01	0.0057	-0.003	78	10.00	12.30			55.3%	-1.00	0.0000	-0.005
0	0.1200		2	39.7%	0.01	0.0042	-0.002	79	11.00	13.25			57.6%	-1.00	0.0000	-0.005
0	0.0500		593	37.1%	0.00	0.0031	-0.002	80	12.00	14.30			61.9%	-1.00	0.0000	-0.005
0	0.0700		433	50.2%	0.00	0.0008	-0.001	85	17.00	19.30			77.3%	-1.00	0.0000	-0.005
0	0.1200		8	65.0%	0.00	0.0003	-0.000	90	21.65	24.50			87.0%	-1.00	0.0000	-0.005

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

EEM цепочка опционов iShares MSCI Emerging Markets ETF

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика