HYG optieketen iShares iBoxx $ High Yield Corporate Bond ETF
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±1.2% (78.27–80.15) · ATM IV 4.1% · P/C open interest 20.46
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 24.05 | 24.55 | 48.5% | 0.99 | 0.0012 | 0.000 | 55 | 0 | 0.1400 | 60.9% | -0.01 | 0.0015 | -0.003 | ||||
| 19.10 | 19.60 | 46.0% | 0.99 | 0.0022 | 0.000 | 60 | 0 | 0.1400 | 47.9% | -0.01 | 0.0027 | -0.004 | ||||
| 14.10 | 14.60 | 32.1% | 0.99 | 0.0042 | 0.000 | 65 | 0 | 0.1400 | 35.6% | -0.01 | 0.0052 | -0.004 | ||||
| 9.95 | 10.60 | 0.98 | 0.0080 | 0.000 | 69 | 0 | 0.1500 | 26.5% | -0.02 | 0.0101 | -0.005 | |||||
| 7.00 | 9.55 | 18.8% | 0.98 | 0.0097 | 0.000 | 70 | 0 | 0.1500 | 24.1% | -0.03 | 0.0123 | -0.005 | ||||
| 8.15 | 8.65 | 21.9% | 0.98 | 0.0120 | 0.000 | 71 | 0 | 0.1500 | 21.7% | -0.03 | 0.0153 | -0.005 | ||||
| 7.15 | 7.65 | 19.4% | 0.97 | 0.0152 | -0.001 | 72 | 0 | 0.1600 | 19.6% | -0.04 | 0.0194 | -0.005 | ||||
| 6.15 | 6.65 | 16.9% | 0.97 | 0.0196 | -0.001 | 73 | 0 | 0.1600 | 17.2% | -0.04 | 0.0253 | -0.006 | ||||
| 5.65 | 6.15 | 15.7% | 0.96 | 0.0226 | -0.002 | 73.5 | 0 | 0.1700 | 16.2% | -0.05 | 0.0292 | -0.006 | ||||
| 5.15 | 5.65 | 14.4% | 0.96 | 0.0264 | -0.002 | 74 | 0 | 0.1700 | 15.0% | -0.06 | 0.0341 | -0.006 | ||||
| 4.65 | 5.15 | 13.2% | 0.96 | 0.0311 | -0.002 | 74.5 | 0 | 0.1800 | 13.9% | -0.06 | 0.0403 | -0.006 | ||||
| 4.15 | 4.65 | 12.0% | 0.95 | 0.0369 | -0.003 | 75 | 0 | 0.1900 | 12.8% | -0.07 | 0.0483 | -0.006 | ||||
| 3.50 | 4.15 | 0.94 | 0.0448 | -0.003 | 75.5 | 0 | 0.1900 | 11.6% | -0.08 | 0.0586 | -0.007 | |||||
| 3.00 | 3.65 | 0.93 | 0.0554 | -0.003 | 76 | 0 | 0.2100 | 10.5% | -0.10 | 0.0726 | -0.007 | |||||
| 2.51 | 3.15 | 0.92 | 0.0697 | -0.004 | 76.5 | 0 | 0.2200 | 100 | 9.3% | -0.12 | 0.0917 | -0.007 | ||||
| 2.02 | 2.66 | 0.91 | 0.0909 | -0.004 | 77 | 0 | 0.2400 | 8.1% | -0.14 | 0.1190 | -0.007 | |||||
| 1.57 | 2.17 | 2 | 4.0% | 0.88 | 0.1225 | -0.005 | 77.5 | 0 | 0.2300 | 40 | 6.6% | -0.18 | 0.1595 | -0.007 | ||
| 1.12 | 1.89 | 62 | 6.9% | 0.85 | 0.1737 | -0.005 | 78 | 0 | 0.2500 | 5.2% | -0.24 | 0.2217 | -0.007 | |||
| 0.6200 | 1.22 | 3.6% | 0.78 | 0.2604 | -0.005 | 78.5 | 0.1100 | 0.3600 | 4.9% | -0.34 | 0.3149 | -0.007 | ||||
| 0.2300 | 0.8500 | 1 | 3.8% | 0.66 | 0.3961 | -0.006 | 79 | 0.1800 | 0.6200 | 1 | 2 | 4.4% | -0.51 | 0.4184 | -0.006 | |
| 0.0600 | 0.4600 | 1 | 3.7% | 0.44 | 0.4813 | -0.006 | 79.5 | 0.3600 | 0.9800 | 3 | 4.0% | -0.73 | 0.3932 | -0.004 | ||
| 0.0500 | 0.2300 | 10 | 4.3% | 0.22 | 0.3687 | -0.004 | 80 | 0.7900 | 1.28 | 34 | 2.9% | -0.89 | 0.2290 | -0.002 | ||
| 0 | 0.1000 | 4.3% | 0.08 | 0.1911 | -0.002 | 80.5 | 1.07 | 1.92 | 1 | -0.96 | 0.0948 | -0.000 | ||||
| 0 | 0.0200 | 15 | 4.0% | 0.04 | 0.0974 | -0.002 | 81 | 1.77 | 2.42 | 20 | 7.2% | -0.98 | 0.0486 | 0.000 | ||
| 0 | 0.1400 | 7.4% | 0.03 | 0.0617 | -0.001 | 81.5 | 2.06 | 2.91 | 2 | -0.98 | 0.0340 | 0.000 | ||||
| 0 | 0.1400 | 8.6% | 0.02 | 0.0433 | -0.001 | 82 | 2.75 | 3.25 | 330 | -0.99 | 0.0259 | 0.000 | ||||
| 0 | 0.1400 | 9.7% | 0.02 | 0.0319 | -0.001 | 82.5 | 3.25 | 3.75 | -0.99 | 0.0205 | 0.000 | |||||
| 0 | 0.1400 | 10.9% | 0.02 | 0.0249 | -0.001 | 83 | 3.75 | 4.25 | -0.99 | 0.0167 | 0.000 | |||||
| 0 | 0.1400 | 12.0% | 0.01 | 0.0199 | -0.001 | 83.5 | 4.00 | 4.90 | -0.99 | 0.0139 | 0.000 | |||||
| 0 | 0.1400 | 13.0% | 0.01 | 0.0162 | -0.001 | 84 | 4.50 | 5.40 | -0.99 | 0.0118 | 0.000 | |||||
| 0 | 0.1400 | 14.1% | 0.01 | 0.0137 | -0.001 | 84.5 | 5.20 | 5.90 | 13.5% | -0.99 | 0.0102 | 0.000 | ||||
| 0 | 0.1400 | 15.1% | 0.01 | 0.0117 | -0.001 | 85 | 5.50 | 6.40 | -0.99 | 0.0089 | 0.000 | |||||
| 0 | 0.1400 | 16.1% | 0.01 | 0.0100 | -0.001 | 85.5 | 6.00 | 6.90 | -0.99 | 0.0079 | 0.000 | |||||
| 0 | 0.1400 | 17.1% | 0.01 | 0.0087 | -0.001 | 86 | 6.50 | 7.40 | -0.99 | 0.0070 | 0.000 | |||||
| 0 | 0.1400 | 19.0% | 0.01 | 0.0069 | -0.001 | 87 | 7.50 | 8.40 | -0.99 | 0.0056 | 0.000 | |||||
| 0 | 0.1400 | 24.5% | 0.01 | 0.0039 | -0.001 | 90 | 10.70 | 11.20 | -0.99 | 0.0034 | 0.000 | |||||
| 0 | 0.1400 | 32.7% | 0.00 | 0.0020 | -0.001 | 95 | 15.70 | 16.20 | -1.00 | 0.0018 | 0.000 | |||||
| 0 | 0.1400 | 40.2% | 0.00 | 0.0012 | -0.001 | 100 | 20.45 | 21.35 | -1.00 | 0.0012 | 0.000 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 02, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.