LQD optieketen iShares iBoxx $ Investment Grade Corporate Bond ETF
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 ±1.2% (102.19–104.61) · ATM IV 7.7% · P/C open interest 0.00
| 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 | |
| 15.10 | 19.40 | 0.99 | 0.0021 | -0.005 | 86 | 0 | 0.2700 | 56.5% | -0.01 | 0.0021 | -0.005 | |||||
| 14.10 | 18.55 | 0.99 | 0.0024 | -0.005 | 87 | 0 | 4.90 | 119.2% | -0.01 | 0.0025 | -0.005 | |||||
| 15.00 | 15.90 | 35.3% | 0.99 | 0.0028 | -0.005 | 88 | 0 | 0.2700 | 50.5% | -0.01 | 0.0028 | -0.005 | ||||
| 14.00 | 14.90 | 32.6% | 0.99 | 0.0033 | -0.005 | 89 | 0 | 0.2700 | 47.6% | -0.01 | 0.0033 | -0.005 | ||||
| 13.00 | 13.90 | 30.0% | 0.99 | 0.0038 | -0.005 | 90 | 0 | 4.90 | 104.4% | -0.01 | 0.0038 | -0.005 | ||||
| 12.05 | 12.90 | 32.9% | 0.99 | 0.0045 | -0.005 | 91 | 0 | 0.2700 | 41.7% | -0.01 | 0.0045 | -0.005 | ||||
| 11.05 | 11.90 | 30.3% | 0.99 | 0.0054 | -0.006 | 92 | 0 | 4.90 | 94.6% | -0.01 | 0.0054 | -0.006 | ||||
| 10.05 | 10.90 | 27.7% | 0.99 | 0.0064 | -0.006 | 93 | 0 | 0.2700 | 35.9% | -0.01 | 0.0064 | -0.006 | ||||
| 9.05 | 9.90 | 25.1% | 0.99 | 0.0078 | -0.006 | 94 | 0 | 4.90 | 84.7% | -0.01 | 0.0078 | -0.006 | ||||
| 8.05 | 8.90 | 22.6% | 0.98 | 0.0096 | -0.006 | 95 | 0 | 4.90 | 79.6% | -0.02 | 0.0097 | -0.006 | ||||
| 6.85 | 7.90 | 0.98 | 0.0122 | -0.006 | 96 | 0 | 4.90 | 74.6% | -0.02 | 0.0122 | -0.006 | |||||
| 6.05 | 6.90 | 17.5% | 0.98 | 0.0158 | -0.007 | 97 | 0 | 0.2800 | 24.3% | -0.02 | 0.0159 | -0.007 | ||||
| 5.05 | 5.90 | 15.0% | 0.97 | 0.0215 | -0.007 | 98 | 0 | 0.2900 | 21.4% | -0.03 | 0.0216 | -0.007 | ||||
| 4.05 | 4.90 | 12.5% | 0.96 | 0.0310 | -0.008 | 99 | 0 | 0.3000 | 18.5% | -0.04 | 0.0312 | -0.008 | ||||
| 3.10 | 3.95 | 12.7% | 0.95 | 0.0489 | -0.009 | 100 | 0 | 0.3200 | 15.6% | -0.05 | 0.0492 | -0.009 | ||||
| 2.15 | 2.93 | 10.2% | 0.91 | 0.0862 | -0.012 | 101 | 0 | 4.90 | 47.9% | -0.09 | 0.0870 | -0.012 | ||||
| 1.25 | 1.99 | 8.7% | 0.82 | 0.1630 | -0.017 | 102 | 0 | 4.90 | 42.0% | -0.18 | 0.1652 | -0.017 | ||||
| 0.5200 | 1.15 | 19 | 7.7% | 0.63 | 0.2657 | -0.023 | 103 | 0.0600 | 0.7000 | 50 | 7.7% | -0.38 | 0.2728 | -0.023 | ||
| 0.0100 | 1.35 | 10 | 19 | 12.3% | 0.35 | 0.2737 | -0.021 | 104 | 0 | 4.90 | 28.8% | -0.67 | 0.2913 | -0.022 | ||
| 0 | 4.90 | 41.9% | 0.14 | 0.1579 | -0.012 | 105 | 1.25 | 2.04 | 6.1% | -0.90 | 0.1669 | -0.013 | ||||
| 0 | 0.3000 | 12.0% | 0.06 | 0.0717 | -0.007 | 106 | 2.21 | 3.05 | -0.97 | 0.0599 | -0.006 | |||||
| 0 | 0.2800 | 14.8% | 0.04 | 0.0421 | -0.006 | 107 | 3.25 | 4.05 | 11.6% | -0.98 | 0.0322 | -0.004 | ||||
| 0 | 0.2700 | 17.5% | 0.03 | 0.0294 | -0.006 | 108 | 4.25 | 5.05 | 14.1% | -0.99 | 0.0224 | -0.004 | ||||
| 0 | 0.2700 | 20.2% | 0.03 | 0.0220 | -0.006 | 109 | 5.25 | 6.05 | 16.4% | -0.99 | 0.0167 | -0.004 | ||||
| 0 | 4.90 | 65.6% | 0.02 | 0.0171 | -0.006 | 110 | 6.25 | 7.05 | 18.6% | -0.99 | 0.0130 | -0.004 | ||||
| 0 | 0.2700 | 25.4% | 0.02 | 0.0138 | -0.006 | 111 | 7.20 | 8.05 | -0.99 | 0.0104 | -0.004 | |||||
| 0 | 0.2700 | 27.9% | 0.02 | 0.0114 | -0.006 | 112 | 8.20 | 9.05 | -0.99 | 0.0085 | -0.004 | |||||
| 0 | 4.90 | 77.6% | 0.02 | 0.0096 | -0.006 | 113 | 9.20 | 10.05 | -0.99 | 0.0071 | -0.004 | |||||
| 0 | 0.2700 | 32.6% | 0.01 | 0.0081 | -0.006 | 114 | 10.00 | 11.05 | -0.99 | 0.0060 | -0.004 | |||||
| 0 | 4.90 | 84.9% | 0.01 | 0.0070 | -0.006 | 115 | 11.25 | 12.05 | 29.1% | -0.99 | 0.0051 | -0.004 | ||||
| 0 | 4.90 | 88.5% | 0.01 | 0.0062 | -0.006 | 116 | 12.20 | 13.05 | -0.99 | 0.0044 | -0.004 | |||||
| 0 | 0.2700 | 39.4% | 0.01 | 0.0054 | -0.006 | 117 | 13.20 | 14.05 | -0.99 | 0.0039 | -0.004 | |||||
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 28, 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.