opzioni / EEM iShares MSCI Emerging Markets ETF

tutti i titoli  ·  titoli  ·  analisi EEM  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 65.80  ·  356 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/09 08:57 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 15/01/27122g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 12.70 13.15 12.93 +1.00 85.8% 53 85.8% -0.00 — — 0.02 —
— 12.20 12.45 12.32 — — 53.5 — — — — 0.02 —
— 11.70 11.95 11.82 — — 54 — — — — 0.02 —
— 11.20 11.45 11.32 +1.00 81.1% 54.5 81.1% -0.00 — — 0.02 —
— 10.70 10.95 10.82 — — 55 — — — — 0.02 —
— 10.20 10.45 10.32 — — 55.5 — — 0.01 0.01 0.02 —
— 9.70 9.95 9.82 — — 56 75.2% -0.01 — — 0.02 —
— 9.20 9.45 9.32 +0.99 73.0% 56.5 — — — — 0.02 —
— 8.75 9.00 8.88 — — 57 — — — — 0.02 —
— 8.20 8.45 8.32 — — 57.5 — — 0.02 0.01 0.03 —
— 7.70 7.95 7.83 +0.98 65.6% 58 — — 0.03 0.02 0.03 —
— 7.20 7.45 7.33 — — 58.5 — — 0.04 0.01 0.08 —
— 6.75 6.95 6.85 +0.98 60.3% 59 60.3% -0.02 0.03 0.01 0.04 —
— 6.20 6.45 6.33 — — 59.5 — — 0.04 0.01 0.07 —
— 5.75 5.95 5.85 — — 60 54.8% -0.03 0.03 0.01 0.05 —
— 5.20 5.45 5.33 +0.96 52.0% 60.5 — — 0.04 0.02 0.05 —
— 4.75 4.95 4.85 +0.95 49.2% 61 49.2% -0.05 0.06 0.02 0.09 —
— 4.25 4.45 4.35 +0.94 46.5% 61.5 — — 0.06 0.01 0.10 —
— 3.75 4.00 3.88 — — 62 43.8% -0.07 0.07 0.03 0.11 —
— 3.30 3.55 3.42 +0.91 41.4% 62.5 — — 0.10 0.05 0.14 —
— 2.82 3.05 2.94 — — 63 — — 0.10 0.05 0.15 —
— 2.38 2.53 2.46 +0.85 37.1% 63.5 — — 0.15 0.10 0.21 —
— 1.93 2.11 2.02 +0.81 35.3% 64 35.3% -0.19 0.18 0.14 0.23 —
— 1.52 1.67 1.59 +0.75 33.9% 64.5 33.9% -0.25 0.28 0.22 0.34 —
71,395 1.14 1.32 1.23 — — 65 32.8% -0.33 0.53 0.40 0.65 —
— 0.83 0.96 0.90 +0.57 32.0% 65.5 32.0% -0.43 0.57 0.50 0.65 —
— 0.57 0.71 0.64 +0.46 31.5% 66 31.5% -0.54 0.82 0.76 0.89 —
— 0.37 0.47 0.42 +0.35 31.2% 66.5 31.2% -0.65 1.10 1.03 1.17 —
— 0.23 0.31 0.27 +0.26 31.0% 67 31.0% -0.74 1.45 1.39 1.51 —
— 0.12 0.19 0.15 +0.18 31.0% 67.5 31.0% -0.82 1.85 1.78 1.93 —
— 0.12 0.13 0.12 +0.12 31.4% 68 31.4% -0.88 2.29 2.22 2.36 —
— 0.03 0.08 0.06 +0.08 31.5% 68.5 31.5% -0.92 2.75 2.65 2.85 —
— 0.02 0.05 0.04 +0.05 31.6% 69 31.6% -0.96 3.17 3.05 3.30 —
— 0.01 0.04 0.03 +0.03 31.6% 69.5 31.6% -0.98 3.73 3.60 3.85 —
— — 0.02 — +0.02 31.7% 70 31.7% -0.99 4.22 4.10 4.35 —
— — 0.02 — +0.01 31.7% 70.5 31.7% -1.00 4.72 4.60 4.85 —
— — 0.02 — +0.00 31.8% 71 31.8% -1.00 5.22 5.10 5.35 —
— — 0.02 — +0.00 31.9% 71.5 31.9% -1.00 5.72 5.60 5.85 —
— — 0.02 — +0.00 32.0% 72 32.0% -1.00 6.22 6.15 6.30 —
— — 0.01 — +0.00 32.1% 72.5 32.1% -1.00 6.70 6.55 6.85 —
— — 0.02 — +0.00 32.2% 73 32.2% -1.00 7.25 6.10 8.40 —
— — 0.02 — +0.00 32.4% 73.5 32.4% -1.00 7.80 7.60 8.00 —
— — 0.02 — +0.00 32.7% 74 32.7% -1.00 8.28 8.10 8.45 —
— — 0.02 — +0.00 33.0% 74.5 33.0% -1.00 8.88 8.60 9.15 —
— — 0.02 — +0.00 33.3% 75 33.3% -1.00 9.25 8.05 10.45 —
— — 0.02 — +0.00 34.1% 76 34.1% -1.00 9.85 9.00 10.70 —
— — 0.02 — +0.00 35.0% 77 35.0% -1.00 11.07 10.00 12.15 —
— — 0.02 — +0.00 36.0% 78 36.0% -1.00 11.70 10.25 13.15 —
— — 0.05 — +0.00 37.1% 79 37.1% -1.00 12.70 11.25 14.15 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.