IEF optieketen iShares 7-10 Year Treasury Bond ETF
Cboe delayed options data · per 15:35 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 ±1.3% (91.14–93.59) · ATM IV 5.3% · P/C open interest 0.78
| 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 | |
| 12.55 | 12.70 | 22.1% | 1.00 | 0.0015 | 0.000 | 80 | 0 | 0.0100 | 19.0% | -0.00 | 0.0020 | -0.001 | ||||
| 7.60 | 7.70 | 14.8% | 0.99 | 0.0057 | 0.000 | 85 | 0 | 0.0200 | 12.6% | -0.01 | 0.0079 | -0.001 | ||||
| 6.60 | 6.70 | 12.8% | 0.99 | 0.0080 | 0.000 | 86 | 0.0100 | 0.0200 | 2 | 11.6% | -0.01 | 0.0111 | -0.002 | |||
| 5.60 | 5.70 | 10.8% | 0.99 | 0.0117 | 0.000 | 87 | 0.0100 | 0.0200 | 10.0% | -0.02 | 0.0163 | -0.002 | ||||
| 5.10 | 5.20 | 9.8% | 0.99 | 0.0144 | 0.000 | 87.5 | 0.0100 | 0.0300 | 9.6% | -0.02 | 0.0202 | -0.002 | ||||
| 4.60 | 4.70 | 8.8% | 0.98 | 0.0182 | 0.000 | 88 | 0.0100 | 0.0300 | 8.7% | -0.03 | 0.0256 | -0.002 | ||||
| 4.10 | 4.20 | 7.8% | 0.98 | 0.0236 | 0.000 | 88.5 | 0.0200 | 0.0300 | 3 | 8.1% | -0.03 | 0.0331 | -0.003 | |||
| 3.60 | 3.70 | 6.9% | 0.97 | 0.0315 | -0.000 | 89 | 0.0200 | 0.0400 | 7.4% | -0.04 | 0.0445 | -0.003 | ||||
| 3.10 | 3.25 | 7.4% | 0.96 | 0.0434 | -0.001 | 89.5 | 0.0300 | 0.0500 | 6.9% | -0.05 | 0.0604 | -0.003 | ||||
| 2.64 | 2.72 | 6.6% | 0.95 | 0.0628 | -0.002 | 90 | 0.0500 | 0.0600 | 6.4% | -0.08 | 0.0858 | -0.004 | ||||
| 2.16 | 2.23 | 6.0% | 0.92 | 0.0942 | -0.003 | 90.5 | 0.0800 | 0.1000 | 4 | 6.1% | -0.11 | 0.1232 | -0.005 | |||
| 1.70 | 1.76 | 5.6% | 0.87 | 0.1418 | -0.004 | 91 | 0.1400 | 0.1500 | 7 | 5.8% | -0.18 | 0.1744 | -0.006 | |||
| 1.28 | 1.32 | 5.4% | 0.80 | 0.2014 | -0.006 | 91.5 | 0.2300 | 0.2500 | 3 | 5.5% | -0.27 | 0.2306 | -0.008 | |||
| 0.9000 | 0.9400 | 149 | 5.3% | 0.69 | 0.2596 | -0.008 | 92 | 0.3900 | 0.4100 | 28 | 5.4% | -0.40 | 0.2749 | -0.009 | ||
| 0.5900 | 0.6200 | 110 | 5.2% | 0.55 | 0.2966 | -0.009 | 92.5 | 0.6100 | 0.6300 | 1,269 | 5.3% | -0.54 | 0.2904 | -0.009 | ||
| 0.3500 | 0.3700 | 1,411 | 711 | 5.1% | 0.40 | 0.2939 | -0.009 | 93 | 0.9000 | 0.9400 | 420 | 5.2% | -0.68 | 0.2666 | -0.008 | |
| 0.1900 | 0.2100 | 3,002 | 5.1% | 0.26 | 0.2485 | -0.008 | 93.5 | 1.27 | 1.32 | 1,062 | 5.3% | -0.80 | 0.2104 | -0.006 | ||
| 0.1000 | 0.1200 | 21 | 153 | 5.2% | 0.16 | 0.1827 | -0.006 | 94 | 1.70 | 1.76 | 883 | 5.6% | -0.88 | 0.1468 | -0.004 | |
| 0.0600 | 0.0700 | 120 | 5.5% | 0.10 | 0.1247 | -0.004 | 94.5 | 2.15 | 2.23 | 5.9% | -0.92 | 0.0977 | -0.002 | |||
| 0.0400 | 0.0500 | 6.1% | 0.07 | 0.0847 | -0.004 | 95 | 2.63 | 2.71 | 6.4% | -0.95 | 0.0666 | -0.001 | ||||
| 0.0300 | 0.0400 | 6.7% | 0.05 | 0.0605 | -0.003 | 95.5 | 3.10 | 3.20 | 6.5% | -0.96 | 0.0478 | -0.001 | ||||
| 0.0200 | 0.0300 | 200 | 474 | 7.1% | 0.04 | 0.0446 | -0.003 | 96 | 3.60 | 3.70 | 7.4% | -0.97 | 0.0359 | -0.000 | ||
| 0.0200 | 0.0300 | 8.0% | 0.03 | 0.0342 | -0.002 | 96.5 | 4.10 | 4.20 | 8.3% | -0.98 | 0.0278 | 0.000 | ||||
| 0.0100 | 0.0300 | 8.4% | 0.03 | 0.0271 | -0.002 | 97 | 4.60 | 4.70 | 9.2% | -0.98 | 0.0221 | 0.000 | ||||
| 0.0100 | 0.0200 | 8.8% | 0.02 | 0.0217 | -0.002 | 97.5 | 5.05 | 5.20 | -0.98 | 0.0189 | 0.000 | |||||
| 0.0100 | 0.0200 | 9.6% | 0.02 | 0.0176 | -0.002 | 98 | 5.55 | 5.70 | -0.99 | 0.0185 | 0.000 | |||||
| 0.0100 | 0.0200 | 10.3% | 0.01 | 0.0144 | -0.002 | 98.5 | 6.05 | 6.20 | -0.99 | 0.0180 | 0.000 | |||||
| 0.0100 | 0.0200 | 11.0% | 0.01 | 0.0120 | -0.002 | 99 | 6.55 | 6.70 | -0.99 | 0.0158 | 0.000 | |||||
| 0 | 0.0200 | 11.8% | 0.01 | 0.0085 | -0.001 | 100 | 7.55 | 7.70 | -1.00 | 0.0069 | -0.003 | |||||
| 0 | 0.0100 | 12.1% | 0.01 | 0.0063 | -0.001 | 101 | 8.55 | 8.70 | -1.00 | 0.0010 | -0.007 | |||||
| 0 | 0.0100 | 13.3% | 0.01 | 0.0047 | -0.001 | 102 | 9.55 | 9.70 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.0100 | 14.5% | 0.00 | 0.0036 | -0.001 | 103 | 10.55 | 10.70 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 0.0100 | 15.6% | 0.00 | 0.0028 | -0.001 | 104 | 11.55 | 11.70 | -1.00 | 0.0000 | -0.019 | |||||
| 0 | 0.0100 | 16.7% | 0.00 | 0.0022 | -0.001 | 105 | 12.55 | 12.70 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 0.0100 | 22.1% | 0.00 | 0.0008 | -0.000 | 110 | 17.55 | 17.70 | -1.00 | 0.0000 | -0.040 | |||||
| 0 | 0.0100 | 27.2% | 0.00 | 0.0003 | -0.000 | 115 | 22.55 | 22.70 | -1.00 | 0.0000 | -0.044 | |||||
| 0 | 0.0100 | 31.9% | 0.00 | 0.0002 | -0.000 | 120 | 27.55 | 27.70 | -1.00 | 0.0000 | -0.044 | |||||
| 0 | 0.0100 | 36.4% | 0.00 | 0.0001 | -0.000 | 125 | 32.55 | 32.70 | -1.00 | 0.0000 | -0.044 | |||||
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.
callsputs