HYG rantai opsi iShares iBoxx $ High Yield Corporate Bond ETF
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.2% (77.55–80.96) · ATM IV 3.8% · P/C open interest 7.53
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 32.85 | 35.80 | 50.1% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0500 | 2,156 | 41.1% | -0.01 | 0.0008 | -0.001 | |||
| 27.85 | 30.80 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0900 | 36.4% | -0.01 | 0.0014 | -0.001 | |||||
| 22.85 | 25.80 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.1000 | 29.8% | -0.01 | 0.0023 | -0.002 | |||||
| 18.20 | 20.55 | 26.8% | 1.00 | 0.0006 | 0.000 | 60 | 0.0100 | 0.1200 | 5,001 | 24.2% | -0.02 | 0.0040 | -0.002 | |||
| 13.75 | 15.15 | 24.4% | 1.00 | 0.0015 | 0.000 | 65 | 0.0200 | 0.1200 | 20.0K | 18.0% | -0.03 | 0.0078 | -0.002 | |||
| 10.15 | 12.55 | 1.00 | 0.0029 | 0.000 | 68 | 0.0700 | 0.1200 | 15.2K | 15.0% | -0.04 | 0.0128 | -0.002 | ||||
| 9.65 | 11.10 | 0.99 | 0.0038 | 0.000 | 69 | 0.0100 | 0.1800 | 345 | 13.8% | -0.04 | 0.0156 | -0.002 | ||||
| 8.75 | 9.90 | 0.99 | 0.0051 | 0.000 | 70 | 0.0500 | 0.1200 | 78.3K | 12.2% | -0.05 | 0.0191 | -0.003 | ||||
| 7.65 | 9.10 | 0.99 | 0.0070 | 0.000 | 71 | 0.0500 | 0.2100 | 19.1K | 11.9% | -0.06 | 0.0239 | -0.003 | ||||
| 6.70 | 8.10 | 0.99 | 0.0102 | 0.000 | 72 | 0.0400 | 0.2400 | 7,213 | 10.8% | -0.07 | 0.0304 | -0.003 | ||||
| 5.70 | 7.15 | 10.4% | 0.98 | 0.0153 | 0.000 | 73 | 0.0600 | 0.2700 | 12.8K | 9.8% | -0.09 | 0.0393 | -0.003 | |||
| 3.90 | 6.15 | 0.98 | 0.0233 | 0.000 | 74 | 0.0900 | 0.3200 | 9,174 | 8.9% | -0.12 | 0.0519 | -0.004 | ||||
| 3.80 | 5.10 | 8.5% | 0.96 | 0.0377 | -0.001 | 75 | 0.2800 | 0.2900 | 113 | 674.0K | 8.2% | -0.16 | 0.0699 | -0.004 | ||
| 3.25 | 3.65 | 6.9% | 0.94 | 0.0624 | -0.002 | 76 | 0.3500 | 0.3800 | 3 | 31.1K | 7.2% | -0.21 | 0.0959 | -0.004 | ||
| 2.29 | 2.63 | 5.5% | 0.90 | 0.1074 | -0.003 | 77 | 0.4000 | 0.5900 | 167.2K | 6.2% | -0.30 | 0.1342 | -0.004 | |||
| 1.38 | 1.71 | 75 | 4.9% | 0.81 | 0.1946 | -0.004 | 78 | 0.5800 | 0.7300 | 113.3K | 4.9% | -0.43 | 0.1865 | -0.004 | ||
| 0.5300 | 0.8400 | 33.9K | 3.8% | 0.61 | 0.3211 | -0.004 | 79 | 0.8800 | 1.16 | 5,000 | 124.8K | 3.8% | -0.64 | 0.2152 | -0.003 | |
| 0.1600 | 0.2500 | 1 | 60.6K | 3.4% | 0.28 | 0.2936 | -0.003 | 80 | 1.35 | 2.09 | 216 | 3.2% | -0.87 | 0.1463 | -0.001 | |
| 0.0300 | 0.0600 | 8 | 7,883 | 3.4% | 0.10 | 0.1236 | -0.001 | 81 | 2.24 | 3.00 | 163 | -0.95 | 0.0633 | 0.000 | ||
| 0.0100 | 0.0600 | 67.6K | 4.4% | 0.06 | 0.0664 | -0.001 | 82 | 2.92 | 4.35 | 121 | 4.3% | -0.96 | 0.0406 | 0.000 | ||
| 0 | 0.0900 | 5.7% | 0.05 | 0.0427 | -0.001 | 83 | 3.95 | 5.85 | 23 | 9.8% | -0.96 | 0.0289 | 0.000 | |||
| 0 | 0.0900 | 1 | 6.8% | 0.04 | 0.0303 | -0.001 | 84 | 4.85 | 6.20 | 23 | -0.97 | 0.0220 | 0.000 | |||
| 0 | 0.0900 | 7.8% | 0.03 | 0.0229 | -0.001 | 85 | 5.80 | 7.30 | 52 | -0.97 | 0.0174 | 0.000 | ||||
| 0 | 0.0800 | 8.6% | 0.03 | 0.0179 | -0.001 | 86 | 6.80 | 8.30 | 40 | -0.97 | 0.0142 | 0.000 | ||||
| 0 | 0.0800 | 1 | 9.6% | 0.02 | 0.0147 | -0.001 | 87 | 7.80 | 9.30 | 59 | -0.98 | 0.0118 | 0.000 | |||
| 0 | 0.0800 | 10.5% | 0.02 | 0.0122 | -0.001 | 88 | 8.80 | 10.25 | 5 | -0.98 | 0.0101 | 0.000 | ||||
| 0 | 0.0800 | 11.3% | 0.02 | 0.0103 | -0.001 | 89 | 9.75 | 11.25 | 5 | -0.98 | 0.0087 | 0.000 | ||||
| 0 | 0.0800 | 12.2% | 0.02 | 0.0089 | -0.001 | 90 | 10.30 | 12.70 | 5 | -0.98 | 0.0076 | 0.000 | ||||
| 0 | 0.0800 | 13.0% | 0.02 | 0.0078 | -0.001 | 91 | 11.35 | 13.70 | 12.5% | -0.98 | 0.0067 | 0.000 | ||||
| 0 | 0.0800 | 13.9% | 0.01 | 0.0069 | -0.001 | 92 | 12.35 | 14.65 | 12.3% | -0.98 | 0.0060 | 0.000 | ||||
| 0 | 0.0800 | 14.7% | 0.01 | 0.0061 | -0.001 | 93 | 13.25 | 15.65 | -0.98 | 0.0054 | 0.000 | |||||
| 0 | 0.0800 | 16.3% | 0.01 | 0.0049 | -0.001 | 95 | 15.25 | 17.65 | 12.5% | -0.98 | 0.0044 | 0.000 | ||||
| 0 | 0.0800 | 20.0% | 0.01 | 0.0032 | -0.001 | 100 | 20.05 | 22.75 | 18.5% | -0.99 | 0.0029 | 0.000 | ||||
| 0 | 0.0800 | 23.4% | 0.01 | 0.0023 | -0.001 | 105 | 24.80 | 27.80 | -0.99 | 0.0021 | 0.000 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.