Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For LQD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LQD ISHARES IBOXX INVTOP ETF   0.070 0.086 108.92 -0.10

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.04 2.42 1.12 0.00 0 25  Q   107.5 LQD 0.00 0.08 0.01 0.00 5 413  Q  
LQD 0.62 1.82 0.89 0.00 0 11217  Q   108 LQD 0.00 0.04 0.04 0.00 1 10312  Q  
LQD 0.04 0.79 0.53 0.00 15 211  Q   108.5 LQD 0.00 0.01 0.05 0.00 2 949  Q  
LQD 0.00 0.02 0.03 0.00 109 482  Q   109 LQD 0.06 0.15 0.11 0.00 11 105  Q  
LQD 0.00 0.11 0.01 0.00 2 617  Q   109.5 LQD 0.03 1.35 0.87 0.00 0 0  Q  
LQD 0.00 0.15 0.05 0.00 0 18  Q   110 LQD 0.21 1.89 0.00 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 0.00 3.45 1.33 1.69 0 1  W   107.5 LQD 0.06 0.11 0.06 0.06 251 563  W  
LQD 0.62 1.50 1.03 1.27 0 88  W   108 LQD 0.15 0.19 0.36 0.14 0 656  W  
LQD 0.45 0.53 0.53 0.89 42 2347  W   108.5 LQD 0.31 0.36 0.27 0.26 150 2528  W  
LQD 0.21 0.27 0.26 0.59 19 156  W   109 LQD 0.57 0.64 0.49 0.46 116 230  W  
LQD 0.09 0.15 0.11 0.36 18 63  W   109.5 LQD 0.95 1.05 0.98 0.72 0 6  W  
LQD 0.03 0.14 0.08 0.20 3 4  W   110 LQD 0.05 3.55 0.00 1.06 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.17 1.67 1.80 2.35 1 1  W   107.5 LQD 0.14 0.19 0.25 0.09 0 11  W  
LQD 0.99 1.08 1.18 1.93 11 56  W   108 LQD 0.25 0.30 0.30 0.16 0 11  W  
LQD 0.66 0.75 0.73 1.53 6 32  W   108.5 LQD 0.42 0.49 0.44 0.27 1 3  W  
LQD 0.41 0.47 0.45 1.18 4 23  W   109 LQD 0.67 0.73 0.00 0.41 0 0  W  
LQD 0.23 0.28 0.29 0.88 2 94  W   109.5 LQD 1.00 1.09 0.00 0.60 0 0  W  
LQD 0.12 0.16 0.15 0.63 0 15  W   110 LQD 0.00 3.60 3.05 0.85 0 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.52 1.62 1.15 3.37 0 1  S   107.5 LQD 0.20 0.23 0.20 0.07 1696 1669  S  
LQD 1.13 1.23 1.36 2.92 11 9183  S   108 LQD 0.32 0.35 0.34 0.11 122 14367  S  
LQD 0.82 0.91 1.01 2.49 803 1723  S   108.5 LQD 0.50 0.54 0.51 0.17 1077 286  S  
LQD 0.55 0.63 0.61 2.09 91 54625  S   109 LQD 0.73 0.79 0.73 0.26 520 2138  S  
LQD 0.34 0.41 0.44 1.72 11 9657  S   109.5 LQD 1.04 1.13 0.00 0.38 0 0  S  
LQD 0.20 0.25 0.23 1.38 366 36256  S   110 LQD 1.43 1.54 2.10 0.54 0 10286  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.70 1.81 1.80 4.77 0 10  W   107.5 LQD 0.26 0.31 0.67 0.03 0 1  W  
LQD 1.33 1.43 1.05 4.31 0 2  W   108 LQD 0.39 0.44 0.73 0.05 0 1  W  
LQD 1.00 1.09 1.08 3.85 1 169  W   108.5 LQD 0.56 0.62 0.55 0.08 1 2  W  
LQD 0.72 0.80 0.78 3.41 12 82  W   109 LQD 0.79 0.88 1.20 0.12 0 1  W  
LQD 0.49 0.55 0.39 2.98 0 3  W   109.5 LQD 1.09 1.18 0.00 0.18 0 0  W  
LQD 0.32 0.37 0.34 2.58 1 7  W   110 LQD 1.47 1.56 1.81 0.26 0 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.79 1.89 0.00 6.57 0 0  W   107.5 LQD 0.45 0.50 0.45 0.01 8 3  W  
LQD 1.42 1.52 1.55 6.10 0 1  W   108 LQD 0.61 0.66 0.00 0.02 0 0  W  
LQD 1.10 1.19 0.00 5.63 0 0  W   108.5 LQD 0.80 0.88 0.78 0.03 1 10  W  
LQD 0.82 0.89 0.95 5.17 3 0  W   109 LQD 1.04 1.12 0.00 0.04 0 0  W  
LQD 0.59 0.65 0.59 4.72 0 35  W   109.5 LQD 1.32 1.42 0.00 0.06 0 0  W  
LQD 0.42 0.47 0.44 4.27 2 31  W   110 LQD 1.66 1.76 0.00 0.09 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.87 1.97 0.00 8.75 0 0  W   107.5 LQD 0.53 0.59 0.53 0.00 7 0  W  
LQD 1.52 1.61 0.00 8.28 0 0  W   108 LQD 0.69 0.77 0.00 0.00 0 0  W  
LQD 1.20 1.29 0.00 7.82 0 0  W   108.5 LQD 0.89 0.96 0.00 0.01 0 0  W  
LQD 0.93 1.00 0.00 7.36 0 0  W   109 LQD 1.12 1.21 0.00 0.01 0 0  W  
LQD 0.69 0.76 0.00 6.90 0 0  W   109.5 LQD 1.40 1.49 0.00 0.01 0 0  W  
LQD 0.50 0.57 0.00 6.44 0 0  W   110 LQD 1.72 3.80 0.00 0.02 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LQD 1.62 1.73 1.66 10.81 7 294  S   108 LQD 0.78 0.83 0.76 0.00 2078 20  S  
LQD 1.04 1.13 1.11 9.90 86 3297  S   109 LQD 1.19 1.27 1.21 0.00 60 12  S  
LQD 0.61 0.68 0.66 9.00 8079 818  S   110 LQD 1.77 1.87 1.94 0.00 3 30  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.