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 ±1.1% (78.34–80.08) · ATM IV 3.4% · P/C open interest 21.31
| 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 | |
| 23.90 | 24.65 | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.2100 | 58.2% | -0.00 | 0.0008 | -0.001 | |||||
| 18.95 | 19.65 | 1.00 | 0.0009 | 0.000 | 60 | 0 | 0.2100 | 45.9% | -0.00 | 0.0015 | -0.001 | |||||
| 14.00 | 14.70 | 28.3% | 1.00 | 0.0018 | 0.000 | 65 | 0 | 0.2200 | 34.6% | -0.01 | 0.0030 | -0.002 | ||||
| 10.05 | 10.70 | 22.4% | 0.99 | 0.0038 | 0.000 | 69 | 0 | 0.0300 | 18.7% | -0.01 | 0.0063 | -0.002 | ||||
| 8.70 | 9.70 | 121 | 1 | 0.99 | 0.0047 | 0.000 | 70 | 0 | 0.0300 | 17.0% | -0.01 | 0.0079 | -0.002 | |||
| 8.05 | 8.70 | 17.8% | 0.99 | 0.0060 | 0.000 | 71 | 0 | 0.0300 | 15.2% | -0.02 | 0.0100 | -0.002 | ||||
| 7.00 | 7.70 | 0.99 | 0.0078 | 0.000 | 72 | 0 | 0.2400 | 19.2% | -0.02 | 0.0132 | -0.002 | |||||
| 6.05 | 6.70 | 13.2% | 0.99 | 0.0107 | 0.000 | 73 | 0 | 0.2400 | 17.0% | -0.02 | 0.0179 | -0.002 | ||||
| 5.05 | 5.75 | 13.1% | 0.98 | 0.0154 | 0.000 | 74 | 0 | 0.2500 | 14.8% | -0.03 | 0.0255 | -0.003 | ||||
| 4.15 | 5.25 | 2 | 0.98 | 0.0188 | 0.000 | 74.5 | 0 | 0.2600 | 13.8% | -0.04 | 0.0311 | -0.003 | ||||
| 3.85 | 4.75 | 2 | 0.98 | 0.0236 | 0.000 | 75 | 0 | 0.0600 | 9.2% | -0.04 | 0.0386 | -0.003 | ||||
| 3.40 | 4.25 | 2 | 0.97 | 0.0302 | -0.000 | 75.5 | 0 | 0.1300 | 9.6% | -0.05 | 0.0486 | -0.003 | ||||
| 2.90 | 4.15 | 6 | 12.4% | 0.97 | 0.0394 | -0.001 | 76 | 0 | 0.2700 | 10.3% | -0.07 | 0.0628 | -0.004 | |||
| 2.68 | 3.65 | 8 | 13.6% | 0.96 | 0.0535 | -0.001 | 76.5 | 0 | 0.2800 | 9.1% | -0.08 | 0.0831 | -0.004 | |||
| 2.06 | 2.71 | 56 | 5.5% | 0.94 | 0.0749 | -0.002 | 77 | 0 | 0.3000 | 8.0% | -0.11 | 0.1130 | -0.004 | |||
| 1.39 | 2.11 | 18 | 0.92 | 0.1104 | -0.003 | 77.5 | 0 | 0.3400 | 9 | 6.9% | -0.15 | 0.1584 | -0.005 | |||
| 0.8200 | 1.81 | 99 | 0.88 | 0.1701 | -0.004 | 78 | 0 | 0.4000 | 9 | 5.8% | -0.22 | 0.2262 | -0.005 | |||
| 0.6200 | 1.23 | 91 | 3.5% | 0.80 | 0.2685 | -0.005 | 78.5 | 0 | 0.5400 | 13 | 4.9% | -0.33 | 0.3189 | -0.006 | ||
| 0.1300 | 0.8100 | 18 | 10 | 2.7% | 0.67 | 0.4131 | -0.005 | 79 | 0.1800 | 0.6200 | 9 | 7 | 4.1% | -0.50 | 0.4160 | -0.005 |
| 0.0100 | 0.4700 | 3 | 3.4% | 0.43 | 0.5508 | -0.005 | 79.5 | 0.3600 | 0.9000 | 1 | 3.3% | -0.74 | 0.4198 | -0.004 | ||
| 0 | 0.2800 | 678 | 2 | 4.2% | 0.17 | 0.3917 | -0.003 | 80 | 0.7300 | 1.40 | 126 | 3.7% | -0.92 | 0.2100 | -0.001 | |
| 0 | 0.9900 | 1 | 10.2% | 0.07 | 0.1732 | -0.002 | 80.5 | 1.20 | 1.88 | 3 | 4.3% | -0.97 | 0.0869 | -0.000 | ||
| 0 | 0.0300 | 4.1% | 0.03 | 0.0819 | -0.001 | 81 | 1.68 | 2.40 | 137 | 5.4% | -0.98 | 0.0435 | 0.000 | |||
| 0 | 0.0300 | 5.0% | 0.02 | 0.0469 | -0.001 | 81.5 | 2.26 | 2.81 | 1 | 6.3% | -0.99 | 0.0271 | 0.000 | |||
| 0 | 0.2200 | 8.9% | 0.02 | 0.0315 | -0.001 | 82 | 2.72 | 3.55 | 121 | 1 | 10.0% | -0.99 | 0.0199 | 0.000 | ||
| 0 | 0.0800 | 8.0% | 0.01 | 0.0234 | -0.001 | 82.5 | 3.35 | 3.90 | 10.9% | -0.99 | 0.0157 | 0.000 | ||||
| 0 | 0.2100 | 11.0% | 0.01 | 0.0183 | -0.001 | 83 | 3.85 | 4.35 | 11.4% | -0.99 | 0.0129 | 0.000 | ||||
| 0 | 0.2100 | 12.0% | 0.01 | 0.0148 | -0.001 | 83.5 | 4.15 | 4.85 | 7.3% | -0.99 | 0.0108 | 0.000 | ||||
| 0 | 0.2100 | 13.1% | 0.01 | 0.0123 | -0.001 | 84 | 4.65 | 5.35 | 8.4% | -0.99 | 0.0092 | 0.000 | ||||
| 0 | 0.2100 | 14.0% | 0.01 | 0.0104 | -0.001 | 84.5 | 5.15 | 5.85 | 9.4% | -0.99 | 0.0080 | 0.000 | ||||
| 0 | 0.2100 | 15.0% | 0.01 | 0.0090 | -0.001 | 85 | 5.65 | 6.35 | 10.3% | -0.99 | 0.0070 | 0.000 | ||||
| 0 | 0.2100 | 15.9% | 0.01 | 0.0078 | -0.001 | 85.5 | 6.15 | 7.05 | 1 | 16.6% | -0.99 | 0.0062 | 0.000 | |||
| 0 | 0.2100 | 16.9% | 0.01 | 0.0069 | -0.001 | 86 | 6.65 | 7.40 | 14.3% | -0.99 | 0.0055 | 0.000 | ||||
| 0 | 0.2100 | 18.7% | 0.01 | 0.0055 | -0.001 | 87 | 7.65 | 8.40 | 16.1% | -0.99 | 0.0045 | 0.000 | ||||
| 0 | 0.2100 | 23.8% | 0.00 | 0.0032 | -0.001 | 90 | 10.80 | 11.35 | 24.1% | -1.00 | 0.0027 | 0.000 | ||||
| 0 | 0.2100 | 31.5% | 0.00 | 0.0017 | -0.001 | 95 | 15.60 | 16.35 | 24.8% | -1.00 | 0.0015 | 0.000 | ||||
| 0 | 0.2100 | 38.6% | 0.00 | 0.0011 | -0.001 | 100 | 20.60 | 21.30 | 28.7% | -1.00 | 0.0010 | 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 09, 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.