LQD rantai opsi iShares iBoxx $ Investment Grade Corporate Bond ETF
Cboe delayed options data · per 06:36 UTC
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 ±1.1% (104.08–106.48) · ATM IV 5.5% · P/C open interest 32.26
| 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 | |
| 25.30 | 25.65 | 41.1% | 1.00 | 0.0005 | 0.000 | 80 | 0 | 0.0100 | 38.3% | -0.00 | 0.0005 | -0.001 | ||||
| 20.30 | 20.65 | 1.00 | 0.0009 | 0.000 | 85 | 0 | 0.0100 | 30.5% | -0.00 | 0.0009 | -0.001 | |||||
| 15.30 | 15.65 | 1.00 | 0.0018 | 0.000 | 90 | 0 | 0.0100 | 1,500 | 23.1% | -0.00 | 0.0018 | -0.001 | ||||
| 10.35 | 10.70 | 18.0% | 0.99 | 0.0046 | -0.001 | 95 | 0 | 0.0200 | 5 | 17.1% | -0.01 | 0.0047 | -0.002 | |||
| 9.35 | 9.70 | 16.0% | 0.99 | 0.0058 | -0.001 | 96 | 0 | 0.0200 | 15.6% | -0.01 | 0.0059 | -0.002 | ||||
| 8.35 | 8.70 | 13.9% | 0.99 | 0.0076 | -0.001 | 97 | 0.0100 | 0.0200 | 5 | 14.8% | -0.01 | 0.0077 | -0.002 | |||
| 7.35 | 7.70 | 11.8% | 0.98 | 0.0101 | -0.002 | 98 | 0.0100 | 0.0200 | 13.2% | -0.01 | 0.0103 | -0.003 | ||||
| 6.35 | 6.70 | 9.6% | 0.98 | 0.0141 | -0.002 | 99 | 0.0100 | 0.0300 | 12.1% | -0.02 | 0.0143 | -0.003 | ||||
| 5.40 | 5.70 | 10.8% | 0.97 | 0.0204 | -0.003 | 100 | 0.0200 | 0.0400 | 2 | 11.1% | -0.03 | 0.0208 | -0.004 | |||
| 4.40 | 4.70 | 8.9% | 0.96 | 0.0312 | -0.004 | 101 | 0.0300 | 0.0500 | 746 | 9.9% | -0.04 | 0.0320 | -0.004 | |||
| 3.45 | 3.75 | 9.0% | 0.94 | 0.0506 | -0.005 | 102 | 0.0500 | 0.0700 | 6,162 | 8.7% | -0.06 | 0.0521 | -0.006 | |||
| 2.52 | 2.74 | 7.6% | 0.90 | 0.0869 | -0.007 | 103 | 0.0900 | 0.1100 | 21 | 7.6% | -0.10 | 0.0902 | -0.008 | |||
| 1.65 | 1.79 | 6.7% | 0.81 | 0.1529 | -0.010 | 104 | 0.1700 | 0.2000 | 18.2K | 6.6% | -0.20 | 0.1608 | -0.011 | |||
| 1.25 | 1.34 | 6.2% | 0.74 | 0.1970 | -0.011 | 104.5 | 0.2500 | 0.2900 | 95 | 6.2% | -0.27 | 0.2097 | -0.012 | |||
| 0.8900 | 0.9500 | 5 | 5.8% | 0.64 | 0.2408 | -0.013 | 105 | 0.3800 | 0.4200 | 1,222 | 33 | 5.8% | -0.38 | 0.2610 | -0.014 | |
| 0.5800 | 0.6300 | 5 | 5.5% | 0.51 | 0.2707 | -0.013 | 105.5 | 0.5600 | 0.6300 | 477 | 13.5K | 5.5% | -0.52 | 0.3016 | -0.014 | |
| 0.3300 | 0.3800 | 5 | 8 | 5.2% | 0.37 | 0.2715 | -0.011 | 106 | 0.8300 | 0.9100 | 799 | 5.2% | -0.68 | 0.3191 | -0.013 | |
| 0.1700 | 0.2000 | 175 | 5.0% | 0.24 | 0.2334 | -0.009 | 106.5 | 1.18 | 1.29 | 423 | 4.8% | -0.87 | 0.3400 | -0.013 | ||
| 0.0800 | 0.1000 | 3 | 329 | 4.9% | 0.13 | 0.1664 | -0.006 | 107 | 1.61 | 1.81 | 135 | -0.99 | 0.0643 | -0.009 | ||
| 0.0300 | 0.0500 | 740 | 4.9% | 0.07 | 0.1026 | -0.004 | 107.5 | 2.09 | 2.34 | -1.00 | 0.0000 | -0.009 | ||||
| 0.0100 | 0.0300 | 18 | 5.1% | 0.04 | 0.0615 | -0.002 | 108 | 2.58 | 2.85 | -1.00 | 0.0000 | -0.009 | ||||
| 0.0100 | 0.0200 | 11 | 5.7% | 0.03 | 0.0395 | -0.002 | 108.5 | 3.05 | 3.40 | 8.9% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0200 | 1 | 6.1% | 0.02 | 0.0279 | -0.002 | 109 | 3.55 | 3.90 | 9.9% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0200 | 6.8% | 0.01 | 0.0212 | -0.001 | 109.5 | 4.05 | 4.40 | 10.9% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 6.9% | 0.01 | 0.0170 | -0.001 | 110 | 4.55 | 4.90 | 11.8% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 7.5% | 0.01 | 0.0140 | -0.001 | 110.5 | 5.05 | 5.40 | 12.8% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 8.2% | 0.01 | 0.0118 | -0.001 | 111 | 5.55 | 5.90 | 13.7% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 8.8% | 0.01 | 0.0102 | -0.001 | 111.5 | 6.05 | 6.40 | 14.6% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 9.4% | 0.01 | 0.0088 | -0.001 | 112 | 6.55 | 6.90 | 15.5% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 10.7% | 0.01 | 0.0069 | -0.001 | 113 | 7.55 | 7.90 | 17.2% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 11.9% | 0.01 | 0.0056 | -0.001 | 114 | 8.55 | 8.90 | 18.9% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 13.1% | 0.01 | 0.0046 | -0.001 | 115 | 9.55 | 9.90 | 20.5% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 14.2% | 0.01 | 0.0038 | -0.001 | 116 | 10.55 | 10.90 | 22.1% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 15.4% | 0.00 | 0.0033 | -0.001 | 117 | 11.55 | 11.90 | 23.7% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 16.5% | 0.00 | 0.0028 | -0.001 | 118 | 12.55 | 12.90 | 25.2% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 17.6% | 0.00 | 0.0024 | -0.001 | 119 | 13.55 | 13.90 | 26.7% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 18.7% | 0.00 | 0.0021 | -0.001 | 120 | 14.55 | 14.90 | 28.2% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 19.8% | 0.00 | 0.0019 | -0.001 | 121 | 15.55 | 15.90 | 29.6% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 24.0% | 0.00 | 0.0012 | -0.001 | 125 | 19.55 | 19.90 | 35.3% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 28.9% | 0.00 | 0.0008 | -0.001 | 130 | 24.55 | 24.90 | 41.9% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 33.6% | 0.00 | 0.0005 | -0.001 | 135 | 29.55 | 29.90 | 48.2% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 38.1% | 0.00 | 0.0004 | -0.001 | 140 | 34.55 | 34.90 | 54.2% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 42.3% | 0.00 | 0.0002 | -0.001 | 145 | 39.55 | 39.90 | 59.9% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0100 | 46.4% | 0.00 | 0.0002 | -0.000 | 150 | 44.55 | 44.90 | 65.3% | -1.00 | 0.0000 | -0.009 | ||||
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 — Sep 25, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput