LQD cadeia de opções iShares iBoxx $ Investment Grade Corporate Bond ETF
Cboe delayed options data · em 06:36 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±1.0% (104.26–106.31) · IV ATM 5.7% · P/C open interest 1.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 45.20 | 45.55 | 84.8% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 40.0K | 88.9% | -0.00 | 0.0000 | -0.000 | |||
| 40.20 | 40.55 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.0100 | 77.0% | -0.00 | 0.0001 | -0.000 | |||||
| 35.25 | 35.55 | 67.2% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0100 | 66.0% | -0.00 | 0.0001 | -0.001 | ||||
| 30.25 | 30.60 | 63.8% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.0100 | 55.6% | -0.00 | 0.0002 | -0.001 | ||||
| 25.25 | 25.60 | 48.7% | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.0100 | 45.8% | -0.00 | 0.0004 | -0.001 | ||||
| 20.25 | 20.60 | 1.00 | 0.0008 | 0.000 | 85 | 0 | 0.0100 | 1 | 36.5% | -0.00 | 0.0008 | -0.001 | ||||
| 15.25 | 15.60 | 1.00 | 0.0015 | 0.000 | 90 | 0 | 0.0100 | 757 | 27.5% | -0.00 | 0.0015 | -0.002 | ||||
| 10.30 | 10.60 | 17.4% | 0.99 | 0.0038 | -0.001 | 95 | 0 | 0.0100 | 3 | 18.9% | -0.01 | 0.0038 | -0.002 | |||
| 9.30 | 9.60 | 11.5% | 0.99 | 0.0048 | -0.001 | 96 | 0 | 0.0100 | 17.2% | -0.01 | 0.0048 | -0.002 | ||||
| 8.30 | 8.65 | 18.6% | 0.99 | 0.0061 | -0.001 | 97 | 0 | 0.0100 | 1 | 15.4% | -0.01 | 0.0062 | -0.002 | |||
| 7.30 | 7.65 | 16.4% | 0.99 | 0.0082 | -0.002 | 98 | 0 | 0.0200 | 14.9% | -0.01 | 0.0083 | -0.003 | ||||
| 6.30 | 6.65 | 14.2% | 0.99 | 0.0114 | -0.002 | 99 | 0.0100 | 0.0200 | 7,802 | 13.8% | -0.01 | 0.0116 | -0.003 | |||
| 5.30 | 5.65 | 12.0% | 0.98 | 0.0168 | -0.003 | 100 | 0.0100 | 0.0300 | 15.0K | 12.4% | -0.02 | 0.0171 | -0.004 | |||
| 4.85 | 5.05 | 0.98 | 0.0210 | -0.003 | 100.5 | 0.0100 | 0.0300 | 11.4% | -0.02 | 0.0213 | -0.004 | |||||
| 4.35 | 4.65 | 11.7% | 0.97 | 0.0265 | -0.004 | 101 | 0.0200 | 0.0300 | 3 | 72.9K | 10.8% | -0.03 | 0.0270 | -0.004 | ||
| 3.85 | 4.15 | 10.5% | 0.96 | 0.0342 | -0.005 | 101.5 | 0.0200 | 0.0400 | 421 | 10.0% | -0.04 | 0.0349 | -0.005 | |||
| 3.35 | 3.65 | 9.4% | 0.95 | 0.0451 | -0.005 | 102 | 0.0300 | 0.0500 | 3 | 2,862 | 9.5% | -0.05 | 0.0462 | -0.006 | ||
| 2.90 | 3.10 | 8.2% | 0.94 | 0.0608 | -0.006 | 102.5 | 0.0400 | 0.0600 | 23 | 8.7% | -0.06 | 0.0623 | -0.007 | |||
| 2.42 | 2.65 | 8.2% | 0.92 | 0.0833 | -0.008 | 103 | 0.0600 | 0.0800 | 5,001 | 50.4K | 8.2% | -0.08 | 0.0858 | -0.008 | ||
| 1.99 | 2.13 | 7.5% | 0.89 | 0.1162 | -0.009 | 103.5 | 0.0800 | 0.1000 | 4 | 7.4% | -0.12 | 0.1203 | -0.010 | |||
| 1.54 | 1.67 | 7.0% | 0.84 | 0.1626 | -0.011 | 104 | 0.1300 | 0.1500 | 7,040 | 89.3K | 6.9% | -0.17 | 0.1693 | -0.012 | ||
| 1.12 | 1.23 | 6.4% | 0.76 | 0.2219 | -0.014 | 104.5 | 0.1900 | 0.2300 | 1,905 | 358 | 6.3% | -0.25 | 0.2331 | -0.014 | ||
| 0.7600 | 0.8200 | 294 | 5.9% | 0.64 | 0.2820 | -0.015 | 105 | 0.3200 | 0.3600 | 5,748 | 87.1K | 6.0% | -0.38 | 0.3004 | -0.016 | |
| 0.4600 | 0.5100 | 19 | 5.7% | 0.49 | 0.3178 | -0.016 | 105.5 | 0.5100 | 0.5700 | 2,688 | 5.6% | -0.54 | 0.3443 | -0.017 | ||
| 0.2400 | 0.2700 | 5,001 | 13.4K | 5.3% | 0.33 | 0.3029 | -0.013 | 106 | 0.7900 | 0.8700 | 5,179 | 45.2K | 5.3% | -0.72 | 0.3512 | -0.015 |
| 0.1100 | 0.1200 | 225 | 343 | 5.1% | 0.19 | 0.2350 | -0.009 | 106.5 | 1.15 | 1.31 | 72 | 5.1% | -0.91 | 0.3309 | -0.013 | |
| 0.0400 | 0.0600 | 1 | 25.0K | 5.2% | 0.09 | 0.1440 | -0.005 | 107 | 1.60 | 1.83 | 5,005 | 10.0K | -1.00 | 0.0207 | -0.010 | |
| 0.0100 | 0.0300 | 4,959 | 5.2% | 0.04 | 0.0772 | -0.003 | 107.5 | 2.08 | 2.33 | -1.00 | 0.0000 | -0.010 | ||||
| 0.0100 | 0.0200 | 5 | 19.9K | 6.0% | 0.02 | 0.0439 | -0.002 | 108 | 2.65 | 2.83 | 2,434 | 9.5% | -1.00 | 0.0000 | -0.010 | |
| 0 | 0.0200 | 6.5% | 0.02 | 0.0288 | -0.002 | 108.5 | 3.05 | 3.35 | -1.00 | 0.0000 | -0.010 | |||||
| 0 | 0.0100 | 9 | 60.8K | 6.7% | 0.01 | 0.0210 | -0.001 | 109 | 3.65 | 3.85 | 27.1K | 12.3% | -1.00 | 0.0000 | -0.010 | |
| 0 | 0.0100 | 7.5% | 0.01 | 0.0163 | -0.001 | 109.5 | 4.05 | 4.35 | -1.00 | 0.0000 | -0.010 | |||||
| 0 | 0.0100 | 49.8K | 8.3% | 0.01 | 0.0132 | -0.001 | 110 | 4.65 | 4.85 | 607 | 14.7% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.0100 | 9.1% | 0.01 | 0.0110 | -0.001 | 110.5 | 5.05 | 5.40 | 14.4% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 41.1K | 9.9% | 0.01 | 0.0093 | -0.001 | 111 | 5.55 | 5.90 | 15.4% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 10.7% | 0.01 | 0.0080 | -0.001 | 111.5 | 6.05 | 6.40 | 16.5% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 15.6K | 11.4% | 0.01 | 0.0070 | -0.001 | 112 | 6.55 | 6.90 | 17.5% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 28.0K | 12.9% | 0.01 | 0.0054 | -0.001 | 113 | 7.55 | 7.90 | 19.4% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 5,022 | 14.3% | 0.00 | 0.0044 | -0.001 | 114 | 8.55 | 8.90 | 21.4% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 99 | 15.8% | 0.00 | 0.0036 | -0.001 | 115 | 9.55 | 9.90 | 23.2% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 1 | 17.2% | 0.00 | 0.0030 | -0.001 | 116 | 10.55 | 10.90 | 25.1% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 18.5% | 0.00 | 0.0026 | -0.001 | 117 | 11.55 | 11.90 | 26.9% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 20 | 19.9% | 0.00 | 0.0022 | -0.001 | 118 | 12.55 | 12.90 | 28.7% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 21.2% | 0.00 | 0.0019 | -0.001 | 119 | 13.55 | 13.90 | 30.4% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 22.5% | 0.00 | 0.0017 | -0.001 | 120 | 14.55 | 14.90 | 32.1% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 23.8% | 0.00 | 0.0015 | -0.001 | 121 | 15.55 | 15.90 | 33.8% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 25.1% | 0.00 | 0.0013 | -0.001 | 122 | 16.55 | 16.90 | 35.4% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 26.4% | 0.00 | 0.0012 | -0.001 | 123 | 17.55 | 17.90 | 37.1% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 27.6% | 0.00 | 0.0010 | -0.001 | 124 | 18.55 | 18.90 | 38.7% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 28.8% | 0.00 | 0.0009 | -0.001 | 125 | 19.55 | 19.90 | 40.3% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 30.0% | 0.00 | 0.0008 | -0.001 | 126 | 20.55 | 20.90 | 41.8% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 34.8% | 0.00 | 0.0006 | -0.001 | 130 | 24.55 | 24.90 | 47.9% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 40.4% | 0.00 | 0.0004 | -0.001 | 135 | 29.55 | 29.90 | 55.1% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 45.7% | 0.00 | 0.0003 | -0.001 | 140 | 34.55 | 34.90 | 62.0% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 50.7% | 0.00 | 0.0002 | -0.001 | 145 | 39.55 | 39.90 | 68.5% | -1.00 | 0.0000 | -0.010 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs