LQD optieketen iShares iBoxx $ Investment Grade Corporate Bond ETF
Cboe delayed options data · per 12:36 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 ±3.4% (101.69–108.88) · ATM IV 6.8% · P/C open interest 2.70
| 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 | |
| 49.20 | 51.80 | 60.2% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0200 | 60.2K | 37.2% | -0.00 | 0.0001 | -0.000 | |||
| 44.15 | 47.00 | 55.3% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0200 | 35 | 32.5% | -0.00 | 0.0002 | -0.000 | |||
| 39.20 | 41.80 | 44.0% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0200 | 230 | 28.1% | -0.00 | 0.0003 | -0.000 | |||
| 34.25 | 36.85 | 39.6% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0300 | 25.1% | -0.00 | 0.0006 | -0.001 | ||||
| 29.25 | 31.85 | 32.9% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0300 | 44 | 21.1% | -0.01 | 0.0011 | -0.001 | |||
| 24.25 | 26.85 | 26.7% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.0500 | 29 | 18.4% | -0.01 | 0.0020 | -0.001 | |||
| 19.40 | 21.80 | 22.6% | 1.00 | 0.0008 | 0.000 | 85 | 0.0200 | 0.0800 | 69 | 16.1% | -0.02 | 0.0038 | -0.001 | |||
| 14.45 | 16.85 | 1 | 18.3% | 0.99 | 0.0027 | 0.000 | 90 | 0.0600 | 0.1400 | 155 | 13.7% | -0.03 | 0.0078 | -0.002 | ||
| 9.55 | 11.40 | 1 | 0.98 | 0.0110 | 0.000 | 95 | 0.1300 | 0.2200 | 2,695 | 10.7% | -0.06 | 0.0181 | -0.003 | |||
| 6.00 | 7.45 | 9.5% | 0.93 | 0.0358 | -0.002 | 99 | 0.3300 | 0.4400 | 1,488 | 8.8% | -0.14 | 0.0399 | -0.004 | |||
| 5.60 | 5.80 | 2 | 8.2% | 0.89 | 0.0470 | -0.003 | 100 | 0.4400 | 0.5400 | 21 | 197 | 8.4% | -0.17 | 0.0487 | -0.005 | |
| 4.70 | 4.90 | 1 | 7.9% | 0.85 | 0.0598 | -0.004 | 101 | 0.5800 | 0.6900 | 62 | 8.1% | -0.22 | 0.0588 | -0.005 | ||
| 3.85 | 4.05 | 99 | 7.6% | 0.79 | 0.0730 | -0.005 | 102 | 0.7700 | 0.8900 | 10.0K | 7.7% | -0.27 | 0.0697 | -0.006 | ||
| 3.05 | 3.25 | 146 | 7.3% | 0.72 | 0.0857 | -0.006 | 103 | 1.02 | 1.14 | 1 | 2,173 | 7.4% | -0.34 | 0.0804 | -0.006 | |
| 2.34 | 2.53 | 4 | 7.1% | 0.64 | 0.0962 | -0.006 | 104 | 1.33 | 1.47 | 5,000 | 1,495 | 7.1% | -0.42 | 0.0898 | -0.006 | |
| 1.72 | 1.85 | 30 | 99 | 6.8% | 0.54 | 0.1030 | -0.006 | 105 | 1.73 | 1.89 | 103 | 6,430 | 6.8% | -0.52 | 0.0956 | -0.006 |
| 1.19 | 1.29 | 147 | 6.5% | 0.44 | 0.1046 | -0.006 | 106 | 2.19 | 2.38 | 1,720 | 6.4% | -0.61 | 0.0962 | -0.005 | ||
| 0.7600 | 0.8800 | 1,153 | 6.2% | 0.33 | 0.0990 | -0.005 | 107 | 2.79 | 3.00 | 435 | 6.1% | -0.71 | 0.0897 | -0.004 | ||
| 0.4400 | 0.5600 | 3 | 925 | 6.0% | 0.23 | 0.0860 | -0.004 | 108 | 3.50 | 3.75 | 308 | 6.0% | -0.80 | 0.0762 | -0.003 | |
| 0.2400 | 0.3300 | 20.8K | 5.8% | 0.15 | 0.0674 | -0.003 | 109 | 4.30 | 4.60 | 17 | 5.9% | -0.87 | 0.0581 | -0.002 | ||
| 0.1300 | 0.2300 | 882 | 5.9% | 0.10 | 0.0493 | -0.002 | 110 | 4.70 | 5.85 | 82 | 5.0% | -0.92 | 0.0412 | -0.001 | ||
| 0.0700 | 0.1200 | 379 | 5.8% | 0.07 | 0.0352 | -0.002 | 111 | 5.05 | 7.50 | 13 | 5.9% | -0.95 | 0.0288 | 0.000 | ||
| 0.0400 | 0.1200 | 203 | 6.3% | 0.05 | 0.0256 | -0.001 | 112 | 6.45 | 7.90 | 5 | -0.96 | 0.0205 | 0.000 | |||
| 0.0200 | 0.1000 | 7,512 | 6.7% | 0.04 | 0.0190 | -0.001 | 113 | 7.40 | 9.20 | 11 | 8.1% | -0.97 | 0.0150 | 0.000 | ||
| 0.0100 | 0.0800 | 25 | 7.0% | 0.03 | 0.0146 | -0.001 | 114 | 8.40 | 10.25 | 4 | 9.4% | -0.98 | 0.0114 | 0.000 | ||
| 0 | 0.0700 | 74 | 7.3% | 0.02 | 0.0115 | -0.001 | 115 | 9.40 | 11.20 | 7 | 9.9% | -0.98 | 0.0089 | 0.000 | ||
| 0 | 0.0600 | 7 | 7.7% | 0.02 | 0.0094 | -0.001 | 116 | 10.15 | 12.20 | 4 | 8.4% | -0.98 | 0.0072 | 0.000 | ||
| 0 | 0.0500 | 9 | 8.1% | 0.02 | 0.0078 | -0.001 | 117 | 10.90 | 13.20 | 4 | -0.99 | 0.0060 | 0.000 | |||
| 0 | 0.0500 | 8.6% | 0.01 | 0.0066 | -0.001 | 118 | 11.90 | 14.20 | 13 | -0.99 | 0.0051 | 0.000 | ||||
| 0 | 0.0400 | 29 | 8.9% | 0.01 | 0.0057 | -0.001 | 119 | 12.95 | 15.25 | 9 | 7.6% | -0.99 | 0.0044 | 0.000 | ||
| 0 | 0.0400 | 15 | 9.4% | 0.01 | 0.0049 | -0.001 | 120 | 13.85 | 16.15 | 12 | -0.99 | 0.0038 | 0.000 | |||
| 0 | 0.0400 | 9 | 9.9% | 0.01 | 0.0043 | -0.001 | 121 | 14.85 | 17.15 | 17 | -0.99 | 0.0034 | 0.000 | |||
| 0 | 0.0300 | 36 | 10.0% | 0.01 | 0.0038 | -0.001 | 122 | 15.85 | 18.35 | 3 | 12.0% | -0.99 | 0.0030 | 0.000 | ||
| 0 | 0.0300 | 10.5% | 0.01 | 0.0034 | -0.001 | 123 | 16.90 | 19.15 | 1 | -0.99 | 0.0026 | 0.000 | ||||
| 0 | 0.0300 | 1 | 11.0% | 0.01 | 0.0030 | -0.001 | 124 | 17.80 | 20.15 | 3 | -0.99 | 0.0024 | 0.000 | |||
| 0 | 0.0300 | 2 | 11.4% | 0.01 | 0.0027 | -0.001 | 125 | 18.80 | 21.15 | 78 | -0.99 | 0.0021 | 0.000 | |||
| 0 | 0.0300 | 11.9% | 0.01 | 0.0024 | -0.001 | 126 | 19.85 | 22.15 | 1 | -0.99 | 0.0019 | 0.000 | ||||
| 0 | 0.0300 | 12.3% | 0.01 | 0.0022 | -0.001 | 127 | 20.80 | 23.20 | 3 | 12.4% | -0.99 | 0.0017 | 0.000 | |||
| 0 | 0.0200 | 27 | 13.1% | 0.00 | 0.0017 | -0.000 | 130 | 23.80 | 26.15 | 8 | 15.1% | -0.99 | 0.0013 | 0.000 | ||
| 0 | 0.0200 | 15.1% | 0.00 | 0.0011 | -0.000 | 135 | 28.70 | 31.10 | 16.8% | -0.99 | 0.0008 | 0.000 | ||||
| 0 | 0.0200 | 4 | 17.1% | 0.00 | 0.0007 | -0.000 | 140 | 33.60 | 36.05 | 22 | 17.9% | -1.00 | 0.0006 | 0.000 | ||
| 0 | 0.0200 | 18.9% | 0.00 | 0.0005 | -0.000 | 145 | 38.60 | 41.10 | 25.4% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0200 | 20.7% | 0.00 | 0.0004 | -0.000 | 150 | 43.50 | 45.90 | 24 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0200 | 22.4% | 0.00 | 0.0003 | -0.000 | 155 | 48.50 | 50.90 | -1.00 | 0.0000 | -0.010 | |||||
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 — Jan 15, 2027
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