EEM opsiyon zinciri iShares MSCI Emerging Markets ETF

Vade Cboe delayed options data · itibarıyla 12:34 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±3.5% (64.34–68.96) · ATM IV 19.9% · P/C açık pozisyon 1.85

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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	121.7%	-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	74.0%	-0.00	0.0009	-0.002
18.00	20.10		10		1.00	0.0011	0.000	48	0	0.0600		60.5K	70.1%	-0.00	0.0011	-0.002
18.05	18.40		2	53.9%	1.00	0.0013	-0.000	49	0	0.0600		20.4K	66.3%	-0.00	0.0013	-0.002
17.05	17.35		553		1.00	0.0016	-0.001	50	0	0.0200		59.4K	54.9%	-0.00	0.0016	-0.003
16.55	16.90			44.1%	0.99	0.0017	-0.001	50.5	0	0.0600		83	60.6%	-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	0.0024	-0.002	52	0	0.0700		53.4K	56.3%	-0.01	0.0024	-0.003
14.60	14.85				0.99	0.0026	-0.002	52.5	0.0100	0.0700	5	436	55.5%	-0.01	0.0026	-0.004
14.10	14.35		87		0.99	0.0030	-0.002	53	0.0100	0.0700	1	33.6K	53.6%	-0.01	0.0030	-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		234		0.99	0.0037	-0.003	54	0	0.0700	2,272	61.4K	49.0%	-0.01	0.0037	-0.004
12.60	12.85				0.99	0.0042	-0.003	54.5	0	0.0700		47	47.2%	-0.01	0.0042	-0.005
12.10	12.50		2,910	50.1%	0.99	0.0048	-0.003	55	0.0100	0.0700		41.8K	46.3%	-0.01	0.0048	-0.005
11.60	12.00		1	48.1%	0.99	0.0054	-0.004	55.5	0.0100	0.0800		90	45.3%	-0.01	0.0054	-0.005
11.10	11.50		248	46.0%	0.99	0.0061	-0.004	56	0.0100	0.0800		43.7K	43.5%	-0.01	0.0061	-0.006
10.60	10.90		2	35.2%	0.98	0.0070	-0.005	56.5	0.0100	0.0800		2,525	41.6%	-0.02	0.0070	-0.006
10.15	10.45		1,004	42.0%	0.98	0.0080	-0.005	57	0.0200	0.0400	34	102.2K	37.5%	-0.02	0.0080	-0.007
9.60	9.95			36.8%	0.98	0.0091	-0.006	57.5	0.0100	0.0500		403	35.7%	-0.02	0.0092	-0.007
9.15	9.45		192	38.0%	0.98	0.0105	-0.007	58	0.0100	0.0900	4	66.2K	36.8%	-0.02	0.0105	-0.008
8.60	8.90		9	27.6%	0.97	0.0121	-0.007	58.5	0.0100	0.0700		70	33.8%	-0.03	0.0121	-0.009
8.15	8.40		13.4K	31.1%	0.97	0.0140	-0.008	59	0.0100	0.0700	1	43.4K	32.0%	-0.03	0.0140	-0.009
7.65	7.95		2	32.1%	0.97	0.0163	-0.009	59.5	0.0100	0.0800		1,254	30.9%	-0.03	0.0163	-0.010
7.25	7.45	1	11.5K	34.2%	0.96	0.0190	-0.010	60	0.0700	0.1000	2	53.4K	32.7%	-0.04	0.0190	-0.011
6.65	6.95		1	28.3%	0.95	0.0222	-0.011	60.5	0.0500	0.1100	2	803	30.4%	-0.05	0.0223	-0.012
6.25	6.45		2,715	30.0%	0.95	0.0260	-0.013	61	0.0500	0.1500	6	7,313	29.8%	-0.05	0.0261	-0.013
5.70	5.95		374	26.4%	0.94	0.0306	-0.014	61.5	0.0500	0.1600	1	1,485	28.1%	-0.06	0.0308	-0.015
5.25	5.50	6	17.6K	27.3%	0.93	0.0361	-0.015	62	0.0500	0.1500	3	51.4K	25.8%	-0.07	0.0363	-0.016
4.75	5.00		6	25.1%	0.91	0.0427	-0.017	62.5	0.0700	0.2000		10.7K	25.5%	-0.09	0.0429	-0.018
4.35	4.55		26.0K	26.1%	0.90	0.0506	-0.019	63	0.1500	0.2300	9	30.8K	25.7%	-0.10	0.0509	-0.020
3.80	4.05		104	22.8%	0.88	0.0599	-0.021	63.5	0.1600	0.2700		613	24.3%	-0.12	0.0602	-0.022
3.45	3.60		21.9K	23.8%	0.85	0.0707	-0.023	64	0.2400	0.2500	1,015	11.3K	22.9%	-0.15	0.0712	-0.024
2.94	3.15		150	21.8%	0.82	0.0832	-0.025	64.5	0.2200	0.3900	12	1,465	22.1%	-0.18	0.0838	-0.026
2.53	2.77		62.5K	21.8%	0.78	0.0970	-0.028	65	0.3900	0.5200	1,186	60.3K	23.1%	-0.22	0.0978	-0.028
2.15	2.39	1	914	21.5%	0.73	0.1116	-0.030	65.5	0.4200	0.5000	33	1,197	20.3%	-0.27	0.1126	-0.030
1.77	2.01	1	78.8K	20.8%	0.68	0.1259	-0.032	66	0.6000	0.6600	2	44.6K	20.6%	-0.32	0.1271	-0.032
1.45	1.66		3,019	20.4%	0.62	0.1381	-0.033	66.5	0.6600	0.8500	18	2,979	19.5%	-0.39	0.1396	-0.034
1.16	1.32	25	20.4K	19.8%	0.55	0.1464	-0.034	67	0.9000	1.08	55	9,477	19.8%	-0.46	0.1482	-0.034
0.9000	1.08	56	2,189	19.7%	0.47	0.1489	-0.033	67.5	1.14	1.28		1,312	19.1%	-0.53	0.1510	-0.034
0.7000	0.8300	22	48.4K	19.4%	0.40	0.1451	-0.032	68	1.39	1.57	3	28.6K	18.7%	-0.61	0.1473	-0.033
0.4800	0.6200	3	1,693	18.6%	0.33	0.1356	-0.030	68.5	1.74	1.90		374	19.0%	-0.68	0.1380	-0.031
0.3900	0.4600	1,185	29.5K	19.0%	0.27	0.1222	-0.028	69	2.06	2.26		4,061	18.5%	-0.74	0.1246	-0.028
0.2200	0.3500		6,180	18.3%	0.22	0.1071	-0.025	69.5	2.45	2.70		4	19.0%	-0.79	0.1094	-0.025
0.2100	0.2600	517	56.5K	19.3%	0.18	0.0919	-0.022	70	2.87	3.15		490	19.6%	-0.83	0.0941	-0.023
0.0900	0.2000		340	18.5%	0.14	0.0777	-0.020	70.5	3.30	3.60			19.8%	-0.87	0.0803	-0.020
0.0700	0.1500	17	15.7K	19.0%	0.11	0.0651	-0.017	71	3.80	4.05		4,166	20.8%	-0.90	0.0682	-0.018
0.0400	0.1300	1	281	19.6%	0.09	0.0543	-0.015	71.5	4.25	4.55		13	21.6%	-0.92	0.0581	-0.015
0.0200	0.1000		9,500	19.8%	0.07	0.0451	-0.013	72	4.75	5.05		170	23.4%	-0.94	0.0493	-0.014
0.0100	0.0900		7,752	20.6%	0.06	0.0375	-0.011	72.5	5.20	5.55			23.7%	-0.95	0.0431	-0.013
0.0200	0.0800	4	14.0K	22.1%	0.05	0.0312	-0.010	73	5.70	6.00			23.4%	-0.97	0.0371	-0.012
0.0100	0.0700		3,923	22.7%	0.04	0.0260	-0.009	73.5	6.20	6.55			27.0%	-0.98	0.0320	-0.011
0.0100	0.0700		17.9K	24.1%	0.03	0.0217	-0.008	74	6.70	7.05			28.6%	-0.98	0.0260	-0.009
0.0100	0.0700		41	25.5%	0.03	0.0182	-0.007	74.5	7.20	7.55			30.1%	-0.99	0.0209	-0.007
0	0.0600	9	59.7K	25.7%	0.02	0.0153	-0.006	75	7.70	8.05			31.7%	-0.99	0.0140	-0.006
0	0.0600		7,824	28.3%	0.02	0.0109	-0.004	76	8.70	9.05			34.7%	-1.00	0.0053	-0.005
0	0.0500		8,863	30.0%	0.01	0.0078	-0.004	77	9.25	10.95			49.8%	-1.00	0.0011	-0.005
0	0.1200		683	37.1%	0.01	0.0057	-0.003	78	10.00	12.30			55.2%	-1.00	0.0000	-0.005
0	0.1200		2	39.7%	0.01	0.0042	-0.002	79	11.00	13.25			57.5%	-1.00	0.0000	-0.005
0	0.0500		593	37.1%	0.00	0.0032	-0.002	80	12.00	14.30			61.8%	-1.00	0.0000	-0.005
0	0.0700		433	50.2%	0.00	0.0008	-0.001	85	17.00	19.30			77.1%	-1.00	0.0000	-0.005
0	0.1200		8	65.0%	0.00	0.0003	-0.000	90	21.65	24.50			86.8%	-1.00	0.0000	-0.005

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

EEM opsiyon zinciri iShares MSCI Emerging Markets ETF

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji