HYG cadeia de opções iShares iBoxx $ High Yield Corporate Bond ETF
Cboe delayed options data · em 17:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±0.6% (78.83–79.73) · IV ATM 3.3% · P/C open interest 3.28
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 34.15 | 34.45 | 97.9% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0100 | 4,231 | 94.6% | -0.00 | 0.0001 | -0.001 | |||
| 29.15 | 29.45 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.0100 | 78.0% | -0.00 | 0.0003 | -0.001 | |||||
| 24.15 | 24.45 | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.0100 | 19 | 63.0% | -0.00 | 0.0004 | -0.001 | ||||
| 19.20 | 19.45 | 48.1% | 1.00 | 0.0008 | 0.000 | 60 | 0 | 0.0100 | 355 | 49.0% | -0.00 | 0.0008 | -0.002 | |||
| 14.20 | 14.45 | 1.00 | 0.0017 | 0.000 | 65 | 0 | 0.0100 | 55.7K | 36.0% | -0.00 | 0.0017 | -0.002 | ||||
| 11.20 | 11.45 | 0.99 | 0.0029 | 0.000 | 68 | 0 | 0.0100 | 28.5% | -0.00 | 0.0029 | -0.002 | |||||
| 10.20 | 10.45 | 0.99 | 0.0036 | 0.000 | 69 | 0 | 0.0100 | 5,399 | 26.1% | -0.01 | 0.0036 | -0.002 | ||||
| 9.20 | 9.50 | 25.1% | 0.99 | 0.0044 | 0.000 | 70 | 0 | 0.0100 | 94.6K | 23.7% | -0.01 | 0.0045 | -0.002 | |||
| 8.20 | 8.50 | 21.9% | 0.99 | 0.0057 | 0.000 | 71 | 0 | 0.0100 | 13.7K | 21.2% | -0.01 | 0.0057 | -0.002 | |||
| 7.20 | 7.50 | 18.6% | 0.99 | 0.0075 | 0.000 | 72 | 0 | 0.0200 | 188.6K | 20.4% | -0.01 | 0.0075 | -0.002 | |||
| 6.20 | 6.50 | 15.3% | 0.99 | 0.0103 | 0.000 | 73 | 0 | 0.0200 | 39.7K | 17.8% | -0.01 | 0.0103 | -0.003 | |||
| 5.25 | 5.45 | 11.2% | 0.98 | 0.0148 | -0.000 | 74 | 0.0100 | 0.0200 | 17 | 227.0K | 16.2% | -0.02 | 0.0149 | -0.003 | ||
| 4.75 | 5.00 | 16.0% | 0.98 | 0.0182 | -0.001 | 74.5 | 0.0100 | 0.0200 | 1,583 | 14.8% | -0.02 | 0.0183 | -0.003 | |||
| 4.25 | 4.45 | 0.98 | 0.0228 | -0.001 | 75 | 0.0100 | 0.0200 | 10 | 234.1K | 13.5% | -0.02 | 0.0230 | -0.004 | |||
| 3.75 | 4.00 | 12.9% | 0.97 | 0.0294 | -0.002 | 75.5 | 0.0100 | 0.0300 | 12.7% | -0.03 | 0.0295 | -0.004 | ||||
| 3.25 | 3.50 | 11.4% | 0.97 | 0.0387 | -0.003 | 76 | 0.0200 | 0.0300 | 90.0K | 11.7% | -0.03 | 0.0389 | -0.004 | |||
| 2.78 | 2.98 | 10.2% | 0.96 | 0.0526 | -0.003 | 76.5 | 0.0200 | 0.0400 | 10.5% | -0.04 | 0.0529 | -0.005 | ||||
| 2.29 | 2.48 | 9.0% | 0.94 | 0.0741 | -0.004 | 77 | 0.0300 | 0.0400 | 1 | 270.4K | 9.3% | -0.06 | 0.0750 | -0.005 | ||
| 1.81 | 1.98 | 7.9% | 0.92 | 0.1088 | -0.005 | 77.5 | 0.0400 | 0.0500 | 5,074 | 8.2% | -0.08 | 0.1104 | -0.006 | |||
| 1.34 | 1.50 | 7.0% | 0.89 | 0.1682 | -0.006 | 78 | 0.0500 | 0.0600 | 34.1K | 230.0K | 6.8% | -0.11 | 0.1713 | -0.007 | ||
| 0.9000 | 1.03 | 6.2% | 0.82 | 0.2768 | -0.007 | 78.5 | 0.0800 | 0.1100 | 12.3K | 5.9% | -0.18 | 0.2838 | -0.008 | |||
| 0.5100 | 0.5600 | 17.0K | 5.0% | 0.69 | 0.4783 | -0.008 | 79 | 0.1600 | 0.1700 | 878 | 334.7K | 4.8% | -0.32 | 0.4975 | -0.009 | |
| 0.1500 | 0.1600 | 5,367 | 24.9K | 3.4% | 0.40 | 0.6901 | -0.007 | 79.5 | 0.2700 | 0.3200 | 30.1K | 3.1% | -0.63 | 0.7478 | -0.008 | |
| 0.0300 | 0.0400 | 1,610 | 331.7K | 3.4% | 0.13 | 0.3734 | -0.004 | 80 | 0.6700 | 0.7700 | 60 | 102.0K | 3.7% | -0.97 | 0.4027 | -0.009 |
| 0 | 0.0100 | 206 | 3.5% | 0.03 | 0.1192 | -0.001 | 80.5 | 1.14 | 1.35 | 6.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0100 | 295 | 139.3K | 4.8% | 0.02 | 0.0595 | -0.001 | 81 | 1.63 | 1.85 | 35 | 8.1% | -1.00 | 0.0000 | -0.018 | |
| 0 | 0.0100 | 6.0% | 0.02 | 0.0397 | -0.001 | 81.5 | 2.13 | 2.36 | 10.0% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 77.6K | 7.2% | 0.01 | 0.0288 | -0.001 | 82 | 2.63 | 2.86 | 3 | 11.7% | -1.00 | 0.0000 | -0.018 | ||
| 0 | 0.0100 | 8.3% | 0.01 | 0.0221 | -0.001 | 82.5 | 3.10 | 3.40 | 13.5% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 9.4% | 0.01 | 0.0176 | -0.001 | 83 | 3.60 | 3.90 | 15.1% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 10.5% | 0.01 | 0.0144 | -0.001 | 83.5 | 4.10 | 4.40 | 16.6% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 100 | 11.6% | 0.01 | 0.0120 | -0.001 | 84 | 4.60 | 4.90 | 18.0% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0100 | 12.7% | 0.01 | 0.0103 | -0.001 | 84.5 | 5.10 | 5.40 | 19.5% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 13.7% | 0.01 | 0.0089 | -0.001 | 85 | 5.60 | 5.90 | 20.9% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 14.7% | 0.01 | 0.0078 | -0.001 | 85.5 | 6.10 | 6.40 | 22.3% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 15.7% | 0.01 | 0.0068 | -0.001 | 86 | 6.60 | 6.90 | 23.7% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 17.7% | 0.01 | 0.0055 | -0.001 | 87 | 7.60 | 7.90 | 26.4% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 19.7% | 0.00 | 0.0045 | -0.001 | 88 | 8.60 | 8.90 | 29.0% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 21.5% | 0.00 | 0.0038 | -0.001 | 89 | 9.60 | 9.90 | 31.6% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 23.4% | 0.00 | 0.0032 | -0.001 | 90 | 10.60 | 10.90 | 34.1% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 25.2% | 0.00 | 0.0028 | -0.001 | 91 | 11.60 | 11.90 | 36.5% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 27.0% | 0.00 | 0.0024 | -0.001 | 92 | 12.60 | 12.90 | 38.9% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 28.8% | 0.00 | 0.0022 | -0.001 | 93 | 13.60 | 13.90 | 41.2% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 32.2% | 0.00 | 0.0017 | -0.001 | 95 | 15.60 | 15.90 | 45.8% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 40.3% | 0.00 | 0.0011 | -0.001 | 100 | 20.60 | 20.90 | 56.6% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0100 | 47.8% | 0.00 | 0.0008 | -0.001 | 105 | 25.60 | 25.90 | 66.6% | -1.00 | 0.0000 | -0.018 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs