LQD catena di opzioni iShares iBoxx $ Investment Grade Corporate Bond ETF
Cboe delayed options data · aggiornato al 18:40 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±2.0% (101.05–105.19) · ATM IV 8.5% · P/C open interest 0.81
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 23.05 | 23.35 | 39.7% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.0200 | 32.5% | -0.00 | 0.0010 | -0.001 | ||||
| 18.05 | 18.35 | 29.2% | 1.00 | 0.0006 | 0.000 | 85 | 0 | 0.0300 | 51 | 26.5% | -0.01 | 0.0021 | -0.002 | |||
| 13.05 | 13.40 | 24.4% | 1.00 | 0.0019 | 0.000 | 90 | 0.0100 | 0.0400 | 104 | 20.6% | -0.01 | 0.0048 | -0.003 | |||
| 12.05 | 12.40 | 22.6% | 1.00 | 0.0024 | 0.000 | 91 | 0.0100 | 0.0400 | 1 | 19.1% | -0.01 | 0.0058 | -0.003 | |||
| 11.05 | 11.40 | 20.8% | 1.00 | 0.0032 | 0.000 | 92 | 0.0100 | 0.0400 | 1 | 15.0K | 17.6% | -0.02 | 0.0072 | -0.003 | ||
| 10.05 | 10.40 | 18.9% | 0.99 | 0.0041 | -0.000 | 93 | 0.0200 | 0.0500 | 17.0% | -0.02 | 0.0089 | -0.004 | ||||
| 9.10 | 9.40 | 19.1% | 0.99 | 0.0055 | -0.001 | 94 | 0.0200 | 0.0600 | 15.8% | -0.02 | 0.0112 | -0.004 | ||||
| 8.10 | 8.40 | 17.2% | 0.99 | 0.0076 | -0.001 | 95 | 0.0300 | 0.0700 | 847 | 14.7% | -0.03 | 0.0145 | -0.004 | |||
| 7.10 | 7.40 | 15.4% | 0.99 | 0.0111 | -0.002 | 96 | 0.0400 | 0.0800 | 12.6K | 13.6% | -0.04 | 0.0193 | -0.005 | |||
| 6.10 | 6.40 | 13.5% | 0.98 | 0.0168 | -0.003 | 97 | 0.0500 | 0.0900 | 9 | 12.2% | -0.05 | 0.0266 | -0.006 | |||
| 5.60 | 5.90 | 12.6% | 0.98 | 0.0212 | -0.003 | 97.5 | 0.0600 | 0.1000 | 11.7% | -0.05 | 0.0315 | -0.006 | ||||
| 5.10 | 5.35 | 5 | 10.0% | 0.97 | 0.0270 | -0.004 | 98 | 0.0700 | 0.1100 | 3,892 | 11.1% | -0.07 | 0.0378 | -0.007 | ||
| 4.60 | 4.85 | 9.2% | 0.96 | 0.0350 | -0.005 | 98.5 | 0.0900 | 0.1300 | 10.7% | -0.08 | 0.0456 | -0.007 | ||||
| 4.15 | 4.35 | 2 | 9.8% | 0.95 | 0.0456 | -0.006 | 99 | 0.1200 | 0.1500 | 20.6K | 10.3% | -0.10 | 0.0553 | -0.009 | ||
| 3.65 | 3.90 | 9.7% | 0.93 | 0.0594 | -0.008 | 99.5 | 0.1500 | 0.1900 | 9.9% | -0.12 | 0.0672 | -0.010 | ||||
| 3.25 | 3.40 | 8 | 9.8% | 0.90 | 0.0767 | -0.010 | 100 | 0.2100 | 0.2400 | 13 | 33.2K | 9.7% | -0.15 | 0.0812 | -0.011 | |
| 2.82 | 2.91 | 9.4% | 0.86 | 0.0972 | -0.012 | 100.5 | 0.2700 | 0.3100 | 9.4% | -0.19 | 0.0970 | -0.012 | ||||
| 2.39 | 2.48 | 2 | 9.3% | 0.82 | 0.1192 | -0.014 | 101 | 0.3700 | 0.4000 | 37 | 38.4K | 9.2% | -0.24 | 0.1138 | -0.014 | |
| 1.99 | 2.06 | 9.0% | 0.76 | 0.1400 | -0.016 | 101.5 | 0.4800 | 0.5300 | 9.0% | -0.30 | 0.1304 | -0.015 | ||||
| 1.61 | 1.68 | 19.1K | 8.8% | 0.68 | 0.1573 | -0.018 | 102 | 0.6200 | 0.6800 | 2 | 84.9K | 8.8% | -0.36 | 0.1453 | -0.016 | |
| 1.28 | 1.35 | 8.6% | 0.61 | 0.1688 | -0.018 | 102.5 | 0.8000 | 0.8600 | 8.6% | -0.44 | 0.1569 | -0.017 | ||||
| 0.9900 | 1.06 | 22 | 24.1K | 8.5% | 0.52 | 0.1733 | -0.018 | 103 | 1.02 | 1.08 | 23 | 20.4K | 8.4% | -0.52 | 0.1638 | -0.017 |
| 0.7400 | 0.8000 | 361 | 8.3% | 0.44 | 0.1699 | -0.017 | 103.5 | 1.28 | 1.35 | 1 | 8.3% | -0.60 | 0.1640 | -0.016 | ||
| 0.5400 | 0.5900 | 33 | 22.2K | 8.2% | 0.35 | 0.1587 | -0.015 | 104 | 1.59 | 1.66 | 26.5K | 8.1% | -0.68 | 0.1561 | -0.015 | |
| 0.3800 | 0.4300 | 3 | 1 | 8.2% | 0.28 | 0.1414 | -0.013 | 104.5 | 1.93 | 2.02 | 8.0% | -0.76 | 0.1406 | -0.013 | ||
| 0.2700 | 0.3100 | 45 | 149.4K | 8.2% | 0.21 | 0.1210 | -0.011 | 105 | 2.33 | 2.42 | 3 | 71.0K | 8.0% | -0.82 | 0.1200 | -0.011 |
| 0.1700 | 0.2100 | 1 | 8.0% | 0.16 | 0.0998 | -0.009 | 105.5 | 2.75 | 2.85 | 7.9% | -0.87 | 0.0967 | -0.009 | |||
| 0.1100 | 0.1500 | 3 | 25.6K | 8.1% | 0.11 | 0.0793 | -0.007 | 106 | 3.15 | 3.40 | 10.7K | 8.4% | -0.92 | 0.0734 | -0.006 | |
| 0.0600 | 0.1000 | 8.0% | 0.08 | 0.0607 | -0.006 | 106.5 | 3.65 | 3.85 | 8.8% | -0.95 | 0.0525 | -0.004 | ||||
| 0.0300 | 0.0700 | 60.8K | 8.0% | 0.05 | 0.0452 | -0.004 | 107 | 4.10 | 4.35 | 15 | 343 | 8.9% | -0.97 | 0.0359 | -0.003 | |
| 0.0200 | 0.0500 | 8.2% | 0.04 | 0.0336 | -0.003 | 107.5 | 4.55 | 4.85 | 8.6% | -0.98 | 0.0243 | -0.002 | ||||
| 0.0200 | 0.0400 | 101.8K | 8.6% | 0.03 | 0.0256 | -0.003 | 108 | 5.05 | 5.35 | 276 | 9.3% | -0.99 | 0.0170 | -0.001 | ||
| 0.0100 | 0.0300 | 8.8% | 0.02 | 0.0203 | -0.002 | 108.5 | 5.55 | 5.85 | 10.1% | -0.99 | 0.0129 | -0.001 | ||||
| 0.0100 | 0.0400 | 23.6K | 9.7% | 0.02 | 0.0169 | -0.002 | 109 | 6.05 | 6.35 | 10.0K | 10.8% | -0.99 | 0.0104 | -0.000 | ||
| 0 | 0.0300 | 9.6% | 0.02 | 0.0145 | -0.002 | 109.5 | 6.55 | 6.85 | 11.6% | -0.99 | 0.0088 | -0.000 | ||||
| 0 | 0.0300 | 1 | 234 | 10.2% | 0.02 | 0.0127 | -0.002 | 110 | 7.05 | 7.35 | 6,908 | 12.3% | -0.99 | 0.0077 | -0.000 | |
| 0 | 0.0300 | 177 | 11.5% | 0.01 | 0.0101 | -0.002 | 111 | 8.00 | 8.35 | 2 | -0.99 | 0.0061 | -0.000 | |||
| 0 | 0.0300 | 18 | 12.6% | 0.01 | 0.0082 | -0.002 | 112 | 9.00 | 9.35 | 99 | 11.4% | -0.99 | 0.0050 | 0.000 | ||
| 0 | 0.0300 | 10.9K | 13.8% | 0.01 | 0.0068 | -0.002 | 113 | 10.00 | 10.35 | 2 | 13.2% | -0.99 | 0.0041 | 0.000 | ||
| 0 | 0.0300 | 14.9% | 0.01 | 0.0058 | -0.002 | 114 | 11.00 | 11.35 | 2 | 14.8% | -1.00 | 0.0034 | 0.000 | |||
| 0 | 0.0200 | 15.3% | 0.01 | 0.0049 | -0.002 | 115 | 12.00 | 12.35 | 1 | 16.4% | -1.00 | 0.0029 | 0.000 | |||
| 0 | 0.0200 | 2 | 16.3% | 0.01 | 0.0042 | -0.002 | 116 | 13.00 | 13.35 | 1 | 17.8% | -1.00 | 0.0025 | 0.000 | ||
| 0 | 0.0200 | 17.3% | 0.01 | 0.0037 | -0.002 | 117 | 14.00 | 14.35 | 2 | 19.2% | -1.00 | 0.0022 | 0.000 | |||
| 0 | 0.0200 | 18.4% | 0.01 | 0.0032 | -0.002 | 118 | 15.00 | 15.35 | 4 | 20.6% | -1.00 | 0.0019 | 0.000 | |||
| 0 | 0.0200 | 19.4% | 0.01 | 0.0028 | -0.001 | 119 | 16.00 | 16.35 | 1 | 22.0% | -1.00 | 0.0016 | 0.000 | |||
| 0 | 0.0200 | 20.3% | 0.01 | 0.0025 | -0.001 | 120 | 17.00 | 17.35 | 3 | 23.4% | -1.00 | 0.0015 | 0.000 | |||
| 0 | 0.0200 | 21.3% | 0.01 | 0.0023 | -0.001 | 121 | 18.00 | 18.35 | 24.7% | -1.00 | 0.0013 | 0.000 | ||||
| 0 | 0.0200 | 22.3% | 0.00 | 0.0020 | -0.001 | 122 | 19.00 | 19.35 | 3 | 26.0% | -1.00 | 0.0012 | 0.000 | |||
| 0 | 0.0200 | 23.2% | 0.00 | 0.0018 | -0.001 | 123 | 20.00 | 20.35 | 27.3% | -1.00 | 0.0010 | 0.000 | ||||
| 0 | 0.0200 | 24.1% | 0.00 | 0.0016 | -0.001 | 124 | 21.00 | 21.35 | 28.6% | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.0200 | 25.1% | 0.00 | 0.0015 | -0.001 | 125 | 22.00 | 22.35 | 1 | 29.9% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.0200 | 29.5% | 0.00 | 0.0009 | -0.001 | 130 | 27.00 | 27.30 | 31.3% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.0200 | 33.8% | 0.00 | 0.0006 | -0.001 | 135 | 32.00 | 32.30 | 38.1% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0200 | 37.8% | 0.00 | 0.0004 | -0.001 | 140 | 36.95 | 37.30 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 0.0200 | 41.6% | 0.00 | 0.0003 | -0.001 | 145 | 41.95 | 42.30 | 44.1% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0200 | 45.2% | 0.00 | 0.0002 | -0.000 | 150 | 46.95 | 47.30 | 50.8% | -1.00 | 0.0001 | 0.000 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput