LQD optieketen iShares iBoxx $ Investment Grade Corporate Bond ETF
Cboe delayed options data · per 03:39 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 ±4.9% (97.88–107.88) · ATM IV 7.1% · P/C open interest 2.05
| 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 | |
| 45.70 | 50.65 | 4 | 82.5% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 5.00 | 60.2K | 110.3% | -0.00 | 0.0004 | -0.001 | ||
| 40.70 | 45.65 | 72.0% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 5.00 | 35 | 97.8% | -0.00 | 0.0006 | -0.002 | |||
| 35.25 | 40.20 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 5.00 | 230 | 86.3% | -0.01 | 0.0009 | -0.002 | ||||
| 30.80 | 35.70 | 55.1% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 5.00 | 75.6% | -0.01 | 0.0013 | -0.002 | ||||
| 25.35 | 30.30 | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.1700 | 44 | 30.3% | -0.01 | 0.0020 | -0.002 | ||||
| 20.80 | 25.75 | 38.9% | 1.00 | 0.0004 | 0.000 | 80 | 0 | 5.00 | 30 | 55.7% | -0.02 | 0.0034 | -0.003 | |||
| 15.90 | 20.80 | 32.3% | 1.00 | 0.0014 | 0.000 | 85 | 0 | 5.00 | 78 | 46.3% | -0.03 | 0.0060 | -0.003 | |||
| 10.80 | 15.75 | 5 | 23.7% | 0.99 | 0.0049 | 0.000 | 90 | 0 | 5.00 | 208 | 37.1% | -0.04 | 0.0120 | -0.004 | ||
| 9.80 | 14.75 | 22.3% | 0.99 | 0.0064 | 0.000 | 91 | 0 | 5.00 | 35.2% | -0.05 | 0.0141 | -0.004 | ||||
| 8.80 | 13.45 | 17.9% | 0.99 | 0.0087 | -0.000 | 92 | 0 | 5.00 | 33.4% | -0.06 | 0.0167 | -0.005 | ||||
| 7.80 | 12.75 | 19.3% | 0.98 | 0.0120 | -0.001 | 93 | 0 | 5.00 | 31.5% | -0.07 | 0.0199 | -0.005 | ||||
| 6.80 | 11.65 | 16.6% | 0.98 | 0.0165 | -0.002 | 94 | 0 | 5.00 | 10 | 29.6% | -0.08 | 0.0241 | -0.005 | |||
| 5.80 | 10.70 | 1 | 16.1% | 0.96 | 0.0230 | -0.003 | 95 | 0.0100 | 2.63 | 26.2K | 14.5% | -0.10 | 0.0294 | -0.006 | ||
| 4.20 | 9.10 | 16 | 0.95 | 0.0321 | -0.004 | 96 | 0 | 5.00 | 24 | 25.8% | -0.12 | 0.0360 | -0.006 | |||
| 3.90 | 8.75 | 13.0% | 0.92 | 0.0440 | -0.006 | 97 | 0 | 5.00 | 2,965 | 11.2K | 23.8% | -0.15 | 0.0444 | -0.007 | ||
| 3.05 | 7.95 | 13.5% | 0.88 | 0.0588 | -0.008 | 98 | 0 | 4.95 | 5,008 | 22.0% | -0.19 | 0.0545 | -0.008 | |||
| 1.90 | 6.80 | 10.7% | 0.83 | 0.0742 | -0.009 | 99 | 0 | 5.00 | 65 | 52.1K | 17.6% | -0.24 | 0.0660 | -0.009 | ||
| 1.01 | 5.95 | 3 | 9.9% | 0.76 | 0.0874 | -0.010 | 100 | 0 | 2.25 | 2,965 | 21.8K | 8.5% | -0.31 | 0.0777 | -0.009 | |
| 0.4100 | 5.35 | 1 | 10.3% | 0.67 | 0.0971 | -0.011 | 101 | 0.4100 | 2.50 | 116 | 10.9% | -0.39 | 0.0881 | -0.010 | ||
| 0.0100 | 5.00 | 135 | 5.0% | 0.58 | 0.1031 | -0.011 | 102 | 0.0100 | 3.95 | 18.3K | 9.0% | -0.48 | 0.0954 | -0.010 | ||
| 0 | 5.00 | 3,150 | 9.5% | 0.47 | 0.1045 | -0.010 | 103 | 0 | 5.00 | 8,184 | 4.6% | -0.57 | 0.0978 | -0.009 | ||
| 0 | 5.00 | 199 | 6.6% | 0.37 | 0.0988 | -0.009 | 104 | 0.6000 | 5.20 | 22.9K | 8.3% | -0.67 | 0.0928 | -0.008 | ||
| 0 | 5.00 | 34 | 51.6K | 17.8% | 0.28 | 0.0865 | -0.008 | 105 | 0.5000 | 4.70 | 11.2K | 4.9% | -0.76 | 0.0811 | -0.007 | |
| 0 | 2.26 | 23 | 11.8K | 8.1% | 0.20 | 0.0715 | -0.006 | 106 | 1.76 | 6.70 | 1,773 | 8.5% | -0.83 | 0.0664 | -0.005 | |
| 0.0200 | 4.95 | 11.2K | 21.6% | 0.14 | 0.0562 | -0.005 | 107 | 2.71 | 7.65 | 465 | 9.4% | -0.88 | 0.0510 | -0.004 | ||
| 0.1000 | 4.95 | 9,024 | 23.5% | 0.10 | 0.0421 | -0.004 | 108 | 3.05 | 7.90 | 276 | -0.92 | 0.0369 | -0.002 | |||
| 0 | 2.14 | 20.9K | 11.2% | 0.06 | 0.0306 | -0.003 | 109 | 4.30 | 8.80 | 17 | -0.95 | 0.0258 | -0.001 | |||
| 0.0200 | 0.3000 | 834 | 9.9% | 0.05 | 0.0224 | -0.002 | 110 | 5.50 | 10.40 | 79 | 10.2% | -0.97 | 0.0182 | -0.000 | ||
| 0 | 2.79 | 375 | 11.4% | 0.03 | 0.0171 | -0.002 | 111 | 6.15 | 10.80 | 13 | -0.97 | 0.0136 | 0.000 | |||
| 0 | 2.90 | 203 | 12.8% | 0.03 | 0.0138 | -0.002 | 112 | 6.70 | 11.60 | 5 | -0.98 | 0.0108 | 0.000 | |||
| 0 | 5.00 | 7,512 | 30.6% | 0.02 | 0.0115 | -0.002 | 113 | 7.95 | 12.90 | 11 | -0.98 | 0.0090 | 0.000 | |||
| 0 | 5.00 | 25 | 31.9% | 0.02 | 0.0098 | -0.002 | 114 | 9.05 | 13.80 | 4 | -0.98 | 0.0077 | 0.000 | |||
| 0 | 5.00 | 74 | 33.2% | 0.02 | 0.0085 | -0.002 | 115 | 9.85 | 14.80 | 7 | -0.98 | 0.0066 | 0.000 | |||
| 0 | 5.00 | 7 | 34.5% | 0.02 | 0.0074 | -0.001 | 116 | 11.05 | 16.00 | 4 | -0.99 | 0.0058 | 0.000 | |||
| 0 | 0.1600 | 9 | 14.2% | 0.02 | 0.0065 | -0.001 | 117 | 12.05 | 17.00 | 4 | -0.99 | 0.0051 | 0.000 | |||
| 0 | 5.00 | 37.0% | 0.01 | 0.0058 | -0.001 | 118 | 12.70 | 17.60 | 13 | -0.99 | 0.0045 | 0.000 | ||||
| 0 | 5.00 | 29 | 38.2% | 0.01 | 0.0051 | -0.001 | 119 | 13.70 | 18.60 | 9 | -0.99 | 0.0040 | 0.000 | |||
| 0 | 5.00 | 15 | 39.4% | 0.01 | 0.0046 | -0.001 | 120 | 14.85 | 19.80 | 12 | -0.99 | 0.0035 | 0.000 | |||
| 0 | 5.00 | 9 | 40.5% | 0.01 | 0.0041 | -0.001 | 121 | 15.75 | 20.60 | 17 | -0.99 | 0.0032 | 0.000 | |||
| 0 | 5.00 | 36 | 41.7% | 0.01 | 0.0037 | -0.001 | 122 | 16.65 | 21.60 | 3 | -0.99 | 0.0028 | 0.000 | |||
| 0 | 5.00 | 42.8% | 0.01 | 0.0033 | -0.001 | 123 | 17.65 | 22.60 | 1 | -0.99 | 0.0025 | 0.000 | ||||
| 0 | 5.00 | 1 | 43.9% | 0.01 | 0.0030 | -0.001 | 124 | 19.10 | 24.05 | 3 | -0.99 | 0.0023 | 0.000 | |||
| 0 | 0.3700 | 2 | 22.8% | 0.01 | 0.0027 | -0.001 | 125 | 19.85 | 24.80 | 73 | -0.99 | 0.0021 | 0.000 | |||
| 0 | 5.00 | 46.0% | 0.01 | 0.0025 | -0.001 | 126 | 20.55 | 25.50 | 1 | -0.99 | 0.0019 | 0.000 | ||||
| 0 | 5.00 | 47.0% | 0.01 | 0.0022 | -0.001 | 127 | 21.70 | 26.60 | 3 | -0.99 | 0.0017 | 0.000 | ||||
| 0 | 2.13 | 27 | 38.6% | 0.01 | 0.0017 | -0.001 | 130 | 24.65 | 29.60 | 8 | -0.99 | 0.0013 | 0.000 | |||
| 0 | 1.95 | 40.7% | 0.00 | 0.0011 | -0.001 | 135 | 29.65 | 34.60 | -1.00 | 0.0008 | 0.000 | |||||
| 0 | 2.12 | 4 | 46.6% | 0.00 | 0.0008 | -0.001 | 140 | 34.55 | 39.50 | 20 | -1.00 | 0.0006 | 0.000 | |||
| 0 | 2.13 | 50.3% | 0.00 | 0.0005 | -0.000 | 145 | 39.55 | 44.50 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 2.13 | 53.8% | 0.00 | 0.0004 | -0.000 | 150 | 44.65 | 49.60 | -1.00 | 0.0003 | 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 — 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