HYG optieketen iShares iBoxx $ High Yield Corporate Bond ETF
Cboe delayed options data · per 19:04 UTC
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 ±1.4% (75.82–77.92) · ATM IV 5.3% · P/C open interest 2.22
| 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 | |
| 31.75 | 32.00 | 2 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0100 | 2,001 | 62.4% | -0.00 | 0.0004 | -0.001 | |||
| 26.75 | 27.05 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0100 | 50.8% | -0.00 | 0.0007 | -0.002 | |||||
| 21.75 | 22.05 | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.0200 | 166 | 43.0% | -0.00 | 0.0013 | -0.002 | ||||
| 16.75 | 17.05 | 6 | 1.00 | 0.0008 | 0.000 | 60 | 0.0100 | 0.0300 | 100.8K | 35.3% | -0.01 | 0.0026 | -0.002 | |||
| 11.75 | 12.00 | 1.00 | 0.0022 | 0.000 | 65 | 0.0100 | 0.0400 | 14 | 67.7K | 25.6% | -0.01 | 0.0060 | -0.003 | |||
| 10.75 | 11.00 | 1.00 | 0.0028 | 0.000 | 66 | 0.0200 | 0.0400 | 4 | 24.1% | -0.02 | 0.0074 | -0.003 | ||||
| 9.75 | 10.00 | 0.99 | 0.0037 | -0.000 | 67 | 0.0200 | 0.0500 | 74 | 802 | 22.5% | -0.02 | 0.0091 | -0.004 | |||
| 8.80 | 9.00 | 0.99 | 0.0049 | -0.000 | 68 | 0.0200 | 0.0500 | 8 | 20.4% | -0.02 | 0.0115 | -0.004 | ||||
| 7.80 | 8.00 | 0.99 | 0.0068 | -0.001 | 69 | 0.0300 | 0.0600 | 6,487 | 19.0% | -0.03 | 0.0149 | -0.004 | ||||
| 6.80 | 7.05 | 0.99 | 0.0095 | -0.001 | 70 | 0.0400 | 0.0700 | 36.0K | 17.4% | -0.03 | 0.0198 | -0.004 | ||||
| 5.80 | 6.05 | 0.99 | 0.0144 | -0.002 | 71 | 0.0500 | 0.0800 | 32.1K | 15.6% | -0.04 | 0.0270 | -0.005 | ||||
| 4.80 | 5.05 | 0.98 | 0.0224 | -0.003 | 72 | 0.0600 | 0.0900 | 220.4K | 13.7% | -0.06 | 0.0384 | -0.006 | ||||
| 3.80 | 4.05 | 22 | 0.97 | 0.0376 | -0.004 | 73 | 0.0900 | 0.1100 | 47.3K | 12.1% | -0.08 | 0.0565 | -0.006 | |||
| 3.35 | 3.55 | 10.0% | 0.96 | 0.0498 | -0.004 | 73.5 | 0.1100 | 0.1300 | 11.3% | -0.10 | 0.0700 | -0.007 | ||||
| 2.86 | 3.05 | 9.1% | 0.94 | 0.0674 | -0.005 | 74 | 0.1200 | 0.1500 | 511 | 145.4K | 10.3% | -0.12 | 0.0883 | -0.008 | ||
| 2.38 | 2.53 | 7.8% | 0.92 | 0.0928 | -0.006 | 74.5 | 0.1600 | 0.1800 | 1 | 9.5% | -0.15 | 0.1125 | -0.008 | |||
| 1.91 | 2.03 | 10 | 7.3% | 0.89 | 0.1305 | -0.008 | 75 | 0.2000 | 0.2200 | 18.6K | 257.2K | 8.6% | -0.20 | 0.1452 | -0.009 | |
| 1.46 | 1.56 | 7.1% | 0.84 | 0.1857 | -0.009 | 75.5 | 0.2600 | 0.2900 | 59 | 3,102 | 7.9% | -0.26 | 0.1888 | -0.009 | ||
| 1.04 | 1.11 | 5,243 | 6.6% | 0.76 | 0.2624 | -0.010 | 76 | 0.3500 | 0.3700 | 19.1K | 244.0K | 7.0% | -0.35 | 0.2441 | -0.010 | |
| 0.6500 | 0.7100 | 6.0% | 0.64 | 0.3544 | -0.011 | 76.5 | 0.4700 | 0.5000 | 11.9K | 932 | 6.0% | -0.48 | 0.3056 | -0.009 | ||
| 0.3300 | 0.3600 | 7,160 | 43.5K | 5.2% | 0.45 | 0.4220 | -0.009 | 77 | 0.6900 | 0.7200 | 1,198 | 368.8K | 5.3% | -0.65 | 0.3459 | -0.008 |
| 0.1200 | 0.1500 | 5,873 | 1,090 | 4.7% | 0.24 | 0.3453 | -0.006 | 77.5 | 0.9900 | 1.09 | 4.7% | -0.83 | 0.2732 | -0.005 | ||
| 0.0300 | 0.0600 | 325 | 152.6K | 4.5% | 0.10 | 0.1893 | -0.003 | 78 | 1.42 | 1.58 | 10 | 250.1K | 5.1% | -0.94 | 0.1348 | -0.002 |
| 0.0100 | 0.0300 | 4.8% | 0.04 | 0.0843 | -0.001 | 78.5 | 1.89 | 2.09 | 5.9% | -0.99 | 0.0439 | -0.000 | ||||
| 0 | 0.0100 | 550 | 222.9K | 4.7% | 0.02 | 0.0421 | -0.001 | 79 | 2.33 | 2.59 | 144.4K | -0.99 | 0.0163 | 0.000 | ||
| 0 | 0.0200 | 6.1% | 0.01 | 0.0267 | -0.001 | 79.5 | 2.89 | 3.10 | 8.4% | -1.00 | 0.0098 | 0.000 | ||||
| 0 | 0.0100 | 5,000 | 186.2K | 6.4% | 0.01 | 0.0200 | -0.001 | 80 | 3.40 | 3.60 | 76.4K | 9.8% | -1.00 | 0.0074 | 0.000 | |
| 0 | 0.0100 | 7.2% | 0.01 | 0.0159 | -0.001 | 80.5 | 3.85 | 4.10 | 9.2% | -1.00 | 0.0061 | 0.000 | ||||
| 0 | 0.0100 | 244.3K | 7.9% | 0.01 | 0.0131 | -0.001 | 81 | 4.35 | 4.60 | 97 | 10.2% | -1.00 | 0.0052 | 0.000 | ||
| 0 | 0.0100 | 8.7% | 0.01 | 0.0110 | -0.001 | 81.5 | 4.80 | 5.10 | -1.00 | 0.0045 | 0.000 | |||||
| 0 | 0.0100 | 5,945 | 9.5% | 0.01 | 0.0094 | -0.001 | 82 | 5.35 | 5.60 | 180 | 12.1% | -1.00 | 0.0039 | 0.000 | ||
| 0 | 0.0100 | 10.2% | 0.01 | 0.0081 | -0.001 | 82.5 | 5.80 | 6.10 | -1.00 | 0.0034 | 0.000 | |||||
| 0 | 0.0100 | 10.0K | 10.9% | 0.01 | 0.0071 | -0.001 | 83 | 6.35 | 6.60 | 214 | 14.1% | -1.00 | 0.0030 | 0.000 | ||
| 0 | 0.0100 | 30.0K | 12.4% | 0.01 | 0.0056 | -0.001 | 84 | 7.40 | 7.60 | 228 | 18.0% | -1.00 | 0.0024 | 0.000 | ||
| 0 | 0.0100 | 13.8% | 0.00 | 0.0045 | -0.001 | 85 | 8.35 | 8.60 | 4 | 16 | 17.8% | -1.00 | 0.0020 | 0.000 | ||
| 0 | 0.0100 | 15.2% | 0.00 | 0.0037 | -0.001 | 86 | 9.35 | 9.60 | 25 | 19.7% | -1.00 | 0.0017 | 0.000 | |||
| 0 | 0.0100 | 16.5% | 0.00 | 0.0031 | -0.001 | 87 | 10.30 | 10.60 | 3 | -1.00 | 0.0014 | 0.000 | ||||
| 0 | 0.0100 | 17.8% | 0.00 | 0.0026 | -0.001 | 88 | 11.30 | 11.60 | 2 | -1.00 | 0.0012 | 0.000 | ||||
| 0 | 0.0100 | 19.1% | 0.00 | 0.0023 | -0.001 | 89 | 12.35 | 12.60 | 1 | 25.0% | -1.00 | 0.0011 | 0.000 | |||
| 0 | 0.0100 | 20.4% | 0.00 | 0.0020 | -0.001 | 90 | 13.35 | 13.60 | 127 | 1 | 26.8% | -1.00 | 0.0009 | 0.000 | ||
| 0 | 0.0100 | 21.6% | 0.00 | 0.0018 | -0.001 | 91 | 14.35 | 14.60 | 2 | 28.5% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.0100 | 22.9% | 0.00 | 0.0016 | -0.001 | 92 | 15.35 | 15.60 | 4 | 30.2% | -1.00 | 0.0007 | 0.000 | |||
| 0 | 0.0100 | 26.4% | 0.00 | 0.0011 | -0.001 | 95 | 18.35 | 18.60 | 35.2% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.0100 | 32.0% | 0.00 | 0.0007 | -0.001 | 100 | 23.35 | 23.60 | 43.2% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0100 | 37.2% | 0.00 | 0.0005 | -0.000 | 105 | 28.30 | 28.60 | 47.2% | -1.00 | 0.0002 | 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 — Nov 20, 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.
callsputs