IEF optieketen iShares 7-10 Year Treasury Bond ETF
Cboe delayed options data · per 09:38 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 ±2.5% (87.83–92.38) · ATM IV 7.3% · P/C open interest 0.74
| 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 | |
| 27.70 | 32.50 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0200 | 36.5% | -0.00 | 0.0003 | -0.000 | |||||
| 26.70 | 31.50 | 1.00 | 0.0000 | 0.000 | 61 | 0 | 0.0200 | 35.1% | -0.00 | 0.0003 | -0.000 | |||||
| 25.70 | 30.60 | 1.00 | 0.0000 | 0.000 | 62 | 0 | 0.0200 | 33.8% | -0.00 | 0.0004 | -0.000 | |||||
| 25.00 | 29.70 | 51.3% | 1.00 | 0.0000 | 0.000 | 63 | 0 | 0.0200 | 32.4% | -0.00 | 0.0004 | -0.000 | ||||
| 23.70 | 28.60 | 1.00 | 0.0000 | 0.000 | 64 | 0 | 0.0200 | 31.1% | -0.00 | 0.0005 | -0.000 | |||||
| 22.70 | 27.50 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0200 | 29.8% | -0.00 | 0.0006 | -0.001 | |||||
| 21.70 | 26.50 | 1.00 | 0.0001 | 0.000 | 66 | 0 | 0.0200 | 28.5% | -0.00 | 0.0007 | -0.001 | |||||
| 20.80 | 25.70 | 37.4% | 1.00 | 0.0001 | 0.000 | 67 | 0 | 0.0200 | 27.3% | -0.00 | 0.0008 | -0.001 | ||||
| 19.70 | 24.50 | 1.00 | 0.0001 | 0.000 | 68 | 0 | 0.0200 | 26.0% | -0.00 | 0.0009 | -0.001 | |||||
| 18.70 | 23.60 | 1.00 | 0.0002 | 0.000 | 69 | 0 | 0.0200 | 24.8% | -0.00 | 0.0011 | -0.001 | |||||
| 17.70 | 22.60 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0200 | 6 | 23.5% | -0.00 | 0.0012 | -0.001 | ||||
| 16.70 | 21.60 | 1.00 | 0.0003 | 0.000 | 71 | 0 | 0.0200 | 22.3% | -0.00 | 0.0014 | -0.001 | |||||
| 15.70 | 20.60 | 1.00 | 0.0004 | 0.000 | 72 | 0 | 0.0200 | 21.1% | -0.00 | 0.0017 | -0.001 | |||||
| 14.75 | 19.60 | 1.00 | 0.0005 | 0.000 | 73 | 0 | 0.0200 | 2 | 19.9% | -0.01 | 0.0020 | -0.001 | ||||
| 13.75 | 18.60 | 1.00 | 0.0006 | 0.000 | 74 | 0 | 0.0200 | 5 | 18.7% | -0.01 | 0.0024 | -0.001 | ||||
| 12.75 | 17.60 | 1.00 | 0.0009 | 0.000 | 75 | 0 | 0.0200 | 3 | 17.6% | -0.01 | 0.0028 | -0.001 | ||||
| 12.00 | 16.75 | 27.2% | 1.00 | 0.0011 | 0.000 | 76 | 0 | 0.0200 | 7 | 16.4% | -0.01 | 0.0034 | -0.001 | |||
| 10.75 | 15.60 | 1.00 | 0.0015 | 0.000 | 77 | 0.0100 | 0.0200 | 2 | 16.0% | -0.01 | 0.0040 | -0.001 | ||||
| 9.75 | 14.60 | 1.00 | 0.0020 | 0.000 | 78 | 0.0100 | 0.0300 | 2 | 2 | 15.3% | -0.01 | 0.0049 | -0.001 | |||
| 8.90 | 13.75 | 20.4% | 1.00 | 0.0028 | 0.000 | 79 | 0.0100 | 0.0300 | 4 | 14.1% | -0.01 | 0.0061 | -0.001 | |||
| 7.75 | 12.50 | 1.00 | 0.0038 | 0.000 | 80 | 0.0100 | 0.0300 | 9 | 12.9% | -0.01 | 0.0076 | -0.001 | ||||
| 6.75 | 11.60 | 0.99 | 0.0054 | 0.000 | 81 | 0.0200 | 0.0400 | 12.4% | -0.02 | 0.0098 | -0.002 | |||||
| 5.75 | 10.60 | 0.99 | 0.0079 | 0.000 | 82 | 0.0200 | 0.0400 | 11.1% | -0.02 | 0.0130 | -0.002 | |||||
| 4.75 | 9.50 | 0.99 | 0.0119 | -0.000 | 83 | 0.0300 | 0.0500 | 1 | 10.3% | -0.03 | 0.0178 | -0.002 | ||||
| 4.60 | 6.35 | 0.98 | 0.0186 | -0.001 | 84 | 0.0400 | 0.0700 | 7,073 | 9.5% | -0.04 | 0.0256 | -0.003 | ||||
| 4.95 | 5.35 | 4 | 0.96 | 0.0296 | -0.002 | 85 | 0.0700 | 0.1000 | 17 | 8.9% | -0.06 | 0.0380 | -0.003 | |||
| 4.15 | 4.40 | 2 | 7.4% | 0.93 | 0.0469 | -0.003 | 86 | 0.1300 | 0.1600 | 993 | 8.5% | -0.10 | 0.0570 | -0.004 | ||
| 3.20 | 3.45 | 3 | 7.0% | 0.88 | 0.0724 | -0.005 | 87 | 0.2400 | 0.2700 | 2,879 | 26.0K | 8.2% | -0.16 | 0.0828 | -0.006 | |
| 2.49 | 2.57 | 122 | 22 | 7.8% | 0.80 | 0.1046 | -0.007 | 88 | 0.4100 | 0.4500 | 2,672 | 7.8% | -0.25 | 0.1124 | -0.007 | |
| 1.72 | 1.80 | 427 | 7.4% | 0.69 | 0.1376 | -0.008 | 89 | 0.6800 | 0.7300 | 18.1K | 7.5% | -0.37 | 0.1394 | -0.008 | ||
| 1.10 | 1.17 | 38 | 2,235 | 7.2% | 0.54 | 0.1562 | -0.009 | 90 | 1.11 | 1.17 | 20.1K | 28.6K | 7.4% | -0.52 | 0.1504 | -0.009 |
| 0.6700 | 0.7200 | 137 | 17.4K | 7.3% | 0.39 | 0.1478 | -0.009 | 91 | 1.71 | 1.79 | 25 | 24.3K | 7.5% | -0.66 | 0.1371 | -0.008 |
| 0.4000 | 0.4300 | 7 | 10.3K | 7.6% | 0.26 | 0.1211 | -0.007 | 92 | 2.45 | 2.55 | 186 | 7.7% | -0.77 | 0.1096 | -0.006 | |
| 0.2200 | 0.2500 | 5 | 26.9K | 7.8% | 0.17 | 0.0897 | -0.006 | 93 | 3.20 | 3.45 | 1,315 | 7.8% | -0.86 | 0.0796 | -0.005 | |
| 0.1200 | 0.1500 | 11 | 42.0K | 8.1% | 0.10 | 0.0616 | -0.004 | 94 | 3.95 | 4.40 | 114 | 6.9% | -0.91 | 0.0540 | -0.003 | |
| 0.0700 | 0.0900 | 16.3K | 8.4% | 0.06 | 0.0410 | -0.003 | 95 | 4.90 | 5.35 | 1,020 | 6.6% | -0.95 | 0.0357 | -0.002 | ||
| 0.0400 | 0.0600 | 22.9K | 8.8% | 0.04 | 0.0276 | -0.002 | 96 | 6.05 | 6.30 | 210 | 9.9% | -0.96 | 0.0240 | -0.001 | ||
| 0.0300 | 0.0500 | 3 | 1,008 | 9.7% | 0.03 | 0.0192 | -0.002 | 97 | 6.85 | 7.30 | 6 | 11.3% | -0.98 | 0.0168 | -0.001 | |
| 0.0200 | 0.0400 | 75 | 10.3% | 0.02 | 0.0139 | -0.002 | 98 | 7.85 | 8.30 | -0.98 | 0.0122 | -0.000 | ||||
| 0.0100 | 0.0300 | 36 | 10.7% | 0.02 | 0.0105 | -0.001 | 99 | 6.70 | 11.60 | 13.3% | -0.99 | 0.0093 | 0.000 | |||
| 0.0100 | 0.0300 | 10.0K | 11.7% | 0.01 | 0.0082 | -0.001 | 100 | 7.80 | 12.60 | 16.1% | -0.99 | 0.0073 | 0.000 | |||
| 0.0100 | 0.0200 | 12.1% | 0.01 | 0.0066 | -0.001 | 101 | 8.60 | 13.50 | -0.99 | 0.0059 | 0.000 | |||||
| 0 | 0.0200 | 7 | 12.4% | 0.01 | 0.0054 | -0.001 | 102 | 9.60 | 14.50 | -0.99 | 0.0049 | 0.000 | ||||
| 0 | 0.0200 | 3 | 13.3% | 0.01 | 0.0045 | -0.001 | 103 | 10.60 | 15.50 | 12.3% | -0.99 | 0.0041 | 0.000 | |||
| 0 | 0.0200 | 14.1% | 0.01 | 0.0038 | -0.001 | 104 | 11.60 | 16.55 | 16.8% | -0.99 | 0.0035 | 0.000 | ||||
| 0 | 0.0200 | 5 | 15.0% | 0.01 | 0.0033 | -0.001 | 105 | 12.60 | 17.55 | 18.3% | -0.99 | 0.0030 | 0.000 | |||
| 0 | 0.0100 | 14.7% | 0.01 | 0.0028 | -0.001 | 106 | 13.70 | 18.60 | 22.7% | -0.99 | 0.0026 | 0.000 | ||||
| 0 | 0.0100 | 2 | 15.4% | 0.01 | 0.0025 | -0.001 | 107 | 14.60 | 19.50 | 19.4% | -1.00 | 0.0023 | 0.000 | |||
| 0 | 0.0200 | 17.3% | 0.00 | 0.0022 | -0.001 | 108 | 15.65 | 20.60 | 24.4% | -1.00 | 0.0019 | 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 — Dec 18, 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