EEM цепочка опционов iShares MSCI Emerging Markets ETF

Экспирация Cboe delayed options data · по состоянию на 12:35 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 ±5.9% (59.80–67.31) · ATM IV 23.8% · P/C открытого интереса 2.43

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
28.50	33.45			93.0%	1.00	0.0003	-0.001	32	0	1.75		10	161.2%	-0.00	0.0003	-0.001
27.50	32.45			87.7%	1.00	0.0004	-0.001	33	0	1.53		6	149.8%	-0.00	0.0004	-0.001
26.55	31.50			94.0%	1.00	0.0005	-0.001	34	0	1.83		114	150.8%	-0.00	0.0005	-0.001
25.55	30.50			89.3%	1.00	0.0005	-0.001	35	0	0.1500		6,101	89.2%	-0.00	0.0005	-0.001
24.50	29.45			72.5%	1.00	0.0006	-0.001	36	0	0.2000		81	89.1%	-0.00	0.0006	-0.001
23.55	28.50			80.2%	1.00	0.0007	-0.002	37	0	0.9500		3	113.7%	-0.00	0.0007	-0.002
22.50	27.45			62.2%	1.00	0.0009	-0.002	38	0	0.9200		14	108.2%	-0.00	0.0009	-0.002
21.55	26.50			71.6%	1.00	0.0010	-0.002	39	0	0.2000		303	77.7%	-0.00	0.0010	-0.002
20.55	25.50		1	67.5%	1.00	0.0012	-0.002	40	0	0.0700		2,503	63.8%	-0.00	0.0012	-0.002
19.55	24.50		1	63.4%	0.99	0.0014	-0.002	41	0	0.6400		110	87.2%	-0.01	0.0014	-0.002
18.55	23.50			59.5%	0.99	0.0017	-0.003	42	0	0.7500		5	86.1%	-0.01	0.0017	-0.003
17.55	22.50			55.6%	0.99	0.0021	-0.003	43	0	0.7500		12	81.9%	-0.01	0.0021	-0.003
16.55	21.50		11	51.8%	0.99	0.0025	-0.003	44	0	0.7700		2	78.3%	-0.01	0.0025	-0.003
16.60	19.55			55.2%	0.99	0.0030	-0.004	45	0	0.2500		19	59.3%	-0.01	0.0030	-0.004
15.10	19.15			56.1%	0.99	0.0037	-0.004	46	0	0.1000	4	10.1K	48.3%	-0.01	0.0037	-0.004
14.70	17.65	17	128	56.0%	0.98	0.0045	-0.005	47	0	0.2700	2	6	53.4%	-0.02	0.0045	-0.005
13.75	17.15			65.0%	0.98	0.0055	-0.005	48	0	0.5600		11	58.2%	-0.02	0.0055	-0.005
12.30	16.15			51.5%	0.98	0.0067	-0.006	49	0.0200	0.5700		6,578	55.3%	-0.02	0.0068	-0.006
12.25	14.50		49	54.3%	0.97	0.0083	-0.007	50	0.0400	0.1300	15	695	40.3%	-0.03	0.0083	-0.007
11.70	13.65		781	59.9%	0.96	0.0102	-0.008	51	0.0300	0.1700		2,081	38.5%	-0.04	0.0103	-0.008
10.90	12.60		375	57.7%	0.96	0.0126	-0.009	52	0.0700	0.2200	13	338	38.2%	-0.04	0.0127	-0.009
10.05	11.95			48.9%	0.95	0.0140	-0.010	52.5	0.0400	0.4000		10.1K	40.1%	-0.05	0.0141	-0.010
9.80	11.50		2	51.0%	0.95	0.0156	-0.011	53	0.0100	0.2300	32	393	33.8%	-0.05	0.0157	-0.011
9.45	11.00		4	50.8%	0.94	0.0174	-0.011	53.5	0.1200	0.2500	2	3,768	35.4%	-0.06	0.0175	-0.012
8.90	10.20		38	44.4%	0.93	0.0193	-0.012	54	0.1600	0.2900	13	16.0K	35.4%	-0.07	0.0195	-0.013
8.45	10.05		1	47.3%	0.92	0.0215	-0.013	54.5	0.0100	0.3400	54	1,140	31.8%	-0.08	0.0217	-0.013
8.05	9.05		5	40.5%	0.92	0.0239	-0.014	55	0.1700	0.4500	27	14.2K	34.9%	-0.09	0.0241	-0.014
6.90	9.15		4	37.9%	0.91	0.0265	-0.015	55.5	0.0800	0.3900		314	30.8%	-0.10	0.0268	-0.015
7.05	8.65		5	43.1%	0.89	0.0294	-0.016	56	0.2600	0.4000	8	752	32.0%	-0.11	0.0298	-0.016
6.70	8.20		4	42.9%	0.88	0.0326	-0.017	56.5	0.3100	0.4100	138	6,889	31.0%	-0.12	0.0330	-0.017
5.35	7.70		6	32.1%	0.87	0.0361	-0.018	57	0.3100	0.5000	19	35.8K	30.3%	-0.14	0.0365	-0.018
5.15	7.45		37	35.8%	0.85	0.0398	-0.019	57.5	0.3600	0.5500		6,020	29.6%	-0.15	0.0403	-0.020
5.35	6.60		14	36.8%	0.83	0.0438	-0.021	58	0.4800	0.6300	290	24.9K	29.8%	-0.17	0.0444	-0.021
4.30	6.45		1	32.8%	0.81	0.0480	-0.022	58.5	0.4900	0.7200	95	296	28.8%	-0.19	0.0487	-0.022
4.55	5.15		5	30.2%	0.79	0.0524	-0.023	59	0.6100	0.8000	157	3,644	28.5%	-0.21	0.0532	-0.023
4.15	5.65		4	36.7%	0.76	0.0570	-0.024	59.5	0.7400	0.8500	10	284	27.9%	-0.24	0.0579	-0.024
3.75	4.05	5	69	26.5%	0.74	0.0615	-0.025	60	0.8200	1.02	1,194	24.5K	27.7%	-0.27	0.0626	-0.025
3.30	3.95		2	27.6%	0.71	0.0661	-0.026	60.5	0.9200	1.13	107	927	26.9%	-0.30	0.0674	-0.026
3.00	3.60		246	27.6%	0.67	0.0705	-0.026	61	0.9900	1.30	804	14.5K	26.1%	-0.33	0.0719	-0.027
2.66	2.98	18	36	25.3%	0.64	0.0745	-0.027	61.5	1.22	1.42	14	385	25.9%	-0.37	0.0762	-0.028
2.35	2.65	24	234	24.9%	0.60	0.0781	-0.027	62	1.39	1.59	75	14.4K	25.4%	-0.41	0.0801	-0.028
2.04	2.46	27	42	25.2%	0.56	0.0810	-0.027	62.5	1.59	1.83	16	5,281	25.3%	-0.45	0.0833	-0.028
1.78	2.08	107	5,177	24.4%	0.52	0.0831	-0.027	63	1.79	2.00	88	7,823	24.5%	-0.49	0.0857	-0.028
1.48	1.72	44	665	23.2%	0.48	0.0842	-0.027	63.5	2.05	2.26	68	828	24.4%	-0.53	0.0872	-0.028
1.28	1.54	1,319	1,297	23.4%	0.44	0.0843	-0.026	64	2.19	2.52	91	2,238	23.2%	-0.58	0.0878	-0.027
1.08	1.33	30	284	23.3%	0.40	0.0833	-0.025	64.5	2.52	2.81		512	23.2%	-0.62	0.0872	-0.027
0.9400	1.08	195	2,464	23.0%	0.35	0.0813	-0.024	65	2.63	3.25	470	9,918	22.3%	-0.66	0.0856	-0.026
0.7800	1.07	6	29	23.9%	0.31	0.0782	-0.023	65.5	2.84	3.95		9,819	23.8%	-0.71	0.0830	-0.024
0.6400	0.7800	5,276	26.3K	22.7%	0.28	0.0742	-0.021	66	3.50	3.90	2	25.1K	22.7%	-0.75	0.0795	-0.023
0.4700	0.6800	51	440	22.4%	0.24	0.0695	-0.020	66.5	3.70	4.65	12	203	24.1%	-0.78	0.0754	-0.021
0.4000	0.5500	101	4,794	22.4%	0.21	0.0643	-0.018	67	4.15	4.80	18	8,881	22.0%	-0.82	0.0706	-0.020
0.3100	0.4700	72	1,680	22.4%	0.18	0.0588	-0.017	67.5	4.20	5.15		49		-0.85	0.0653	-0.018
0.2400	0.4300	36	3,691	22.7%	0.15	0.0531	-0.015	68	4.70	5.55		980		-0.88	0.0599	-0.017
0.1600	0.3800	33	2,175	22.6%	0.13	0.0475	-0.013	68.5	5.15	6.20		600		-0.91	0.0538	-0.015
0.1700	0.3100	33	6,798	23.2%	0.11	0.0421	-0.012	69	5.80	6.50		202		-0.93	0.0469	-0.013
0.1000	0.4100		162	25.0%	0.09	0.0370	-0.010	69.5	5.95	7.60		173	23.0%	-0.95	0.0396	-0.011
0.1100	0.2500	44	17.9K	24.0%	0.08	0.0323	-0.009	70	6.65	7.45		267		-0.96	0.0319	-0.009
0.0600	0.2700		655	24.7%	0.06	0.0280	-0.008	70.5	6.35	8.20		1		-0.98	0.0243	-0.007
0.0200	0.1500	7	1,383	22.5%	0.05	0.0242	-0.007	71	7.00	9.50		29	24.7%	-0.99	0.0176	-0.004
0.0400	0.1400	2	2,303	23.8%	0.04	0.0208	-0.006	71.5	6.30	11.00				-0.99	0.0118	-0.003
0.0100	0.2000	3	4,013	25.6%	0.04	0.0178	-0.005	72	7.70	10.55				-0.99	0.0075	-0.001
0	0.1200		111	24.1%	0.03	0.0152	-0.004	72.5	8.40	11.00				-1.00	0.0044	-0.001
0.0200	0.0600	2,934	23.9K	23.5%	0.03	0.0129	-0.004	73	8.90	11.45		1		-1.00	0.0024	-0.000
0.0200	0.0500	2	671	23.9%	0.02	0.0109	-0.003	73.5	9.40	11.95				-1.00	0.0012	-0.000
0.0200	0.0400	59	292	24.2%	0.02	0.0093	-0.003	74	9.90	12.45				-1.00	0.0006	0.000
0	0.0400		165	23.7%	0.01	0.0078	-0.002	74.5	10.40	13.00				-1.00	0.0002	0.000
0	0.0300	5	2,445	23.7%	0.01	0.0066	-0.002	75	10.90	13.65			35.3%	-1.00	0.0001	0.000
0	0.0800	2	626	28.8%	0.01	0.0047	-0.002	76	11.90	14.45				-1.00	0.0000	0.000
0	0.2100		844	35.5%	0.01	0.0034	-0.001	77	12.90	15.70			41.1%	-1.00	0.0000	0.000
0	0.2000	2	381	37.1%	0.00	0.0024	-0.001	78	13.15	16.45				-1.00	0.0000	0.000
0	0.2000		412	38.9%	0.00	0.0017	-0.001	79	14.15	18.20				-1.00	0.0000	0.000
0	0.1300		1,598	37.9%	0.00	0.0012	-0.000	80	14.55	19.50				-1.00	0.0000	0.000
0	4.90			97.6%	0.00	0.0009	-0.000	81	15.55	20.50				-1.00	0.0000	0.000
0	0.5100		80	57.7%	0.00	0.0002	-0.000	85	19.55	24.50				-1.00	0.0000	0.000
0	2.93		3	98.5%	0.00	0.0000	0.000	90	24.55	29.50				-1.00	0.0000	0.000
0	0.7000		1	78.4%	0.00	0.0000	0.000	95	29.55	34.50				-1.00	0.0000	0.000

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 — Nov 20, 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 — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный