HYG chaîne d'options iShares iBoxx $ High Yield Corporate Bond ETF
Cboe delayed options data · au 06:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±0.9% (78.38–79.84) · ATM IV 5.3% · P/C open interest 3.35
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 33.85 | 34.55 | 103.0% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0100 | 4,231 | 91.8% | -0.00 | 0.0002 | -0.001 | |||
| 28.85 | 29.55 | 76.9% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.0100 | 75.7% | -0.00 | 0.0003 | -0.001 | ||||
| 23.90 | 24.55 | 70.4% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0700 | 19 | 75.2% | -0.00 | 0.0005 | -0.001 | |||
| 18.90 | 19.55 | 50.5% | 1.00 | 0.0010 | 0.000 | 60 | 0 | 0.0700 | 355 | 59.0% | -0.00 | 0.0010 | -0.002 | |||
| 13.90 | 14.35 | 1.00 | 0.0020 | -0.000 | 65 | 0 | 0.0700 | 55.7K | 43.8% | -0.00 | 0.0020 | -0.002 | ||||
| 10.90 | 11.75 | 41.0% | 0.99 | 0.0034 | -0.001 | 68 | 0 | 0.0700 | 35.0% | -0.01 | 0.0034 | -0.002 | ||||
| 9.90 | 10.55 | 0.99 | 0.0041 | -0.001 | 69 | 0 | 0.0700 | 5,399 | 32.1% | -0.01 | 0.0041 | -0.002 | ||||
| 8.90 | 9.60 | 25.4% | 0.99 | 0.0051 | -0.001 | 70 | 0 | 0.0500 | 94.6K | 27.8% | -0.01 | 0.0051 | -0.002 | |||
| 8.05 | 8.55 | 28.8% | 0.99 | 0.0065 | -0.002 | 71 | 0 | 0.0700 | 13.7K | 26.3% | -0.01 | 0.0065 | -0.003 | |||
| 6.90 | 7.60 | 19.2% | 0.99 | 0.0084 | -0.002 | 72 | 0 | 0.0900 | 188.6K | 24.4% | -0.01 | 0.0085 | -0.003 | |||
| 5.90 | 6.40 | 0.99 | 0.0113 | -0.002 | 73 | 0 | 0.2200 | 39.7K | 25.6% | -0.01 | 0.0114 | -0.003 | ||||
| 4.90 | 5.40 | 0.98 | 0.0158 | -0.002 | 74 | 0 | 0.0200 | 2 | 227.6K | 14.6% | -0.02 | 0.0160 | -0.003 | |||
| 4.45 | 4.90 | 0.98 | 0.0192 | -0.003 | 74.5 | 0 | 0.2200 | 1,583 | 20.5% | -0.02 | 0.0194 | -0.003 | ||||
| 3.95 | 4.60 | 14.1% | 0.98 | 0.0237 | -0.003 | 75 | 0 | 0.0300 | 234.1K | 12.8% | -0.02 | 0.0240 | -0.003 | |||
| 3.45 | 3.90 | 0.97 | 0.0301 | -0.003 | 75.5 | 0 | 0.0900 | 13.9% | -0.03 | 0.0305 | -0.004 | |||||
| 2.95 | 3.40 | 0.97 | 0.0394 | -0.003 | 76 | 0.0200 | 0.1000 | 90.0K | 13.2% | -0.03 | 0.0400 | -0.004 | ||||
| 2.52 | 3.00 | 8.1% | 0.96 | 0.0536 | -0.004 | 76.5 | 0 | 0.2400 | 13.8% | -0.04 | 0.0546 | -0.004 | ||||
| 2.10 | 2.48 | 8.9% | 0.95 | 0.0766 | -0.004 | 77 | 0 | 0.1000 | 800 | 271.1K | 9.4% | -0.06 | 0.0782 | -0.005 | ||
| 1.62 | 2.08 | 9.4% | 0.92 | 0.1156 | -0.005 | 77.5 | 0.0400 | 0.1400 | 5,073 | 9.1% | -0.08 | 0.1186 | -0.006 | |||
| 1.01 | 1.59 | 5.9% | 0.88 | 0.1847 | -0.006 | 78 | 0.0100 | 0.0700 | 551 | 231.5K | 5.7% | -0.12 | 0.1908 | -0.007 | ||
| 0.6100 | 1.10 | 5.4% | 0.80 | 0.3071 | -0.008 | 78.5 | 0.0400 | 0.1200 | 3,392 | 12.0K | 4.9% | -0.21 | 0.3213 | -0.008 | ||
| 0.2400 | 0.6700 | 1,448 | 16.0K | 4.7% | 0.63 | 0.4915 | -0.009 | 79 | 0.1400 | 0.4200 | 8,159 | 334.6K | 5.8% | -0.39 | 0.5276 | -0.010 |
| 0 | 0.2000 | 5,564 | 20.3K | 2.6% | 0.35 | 0.6016 | -0.007 | 79.5 | 0.3500 | 0.5000 | 2,487 | 29.8K | 3.9% | -0.72 | 0.7372 | -0.008 |
| 0.0300 | 0.0400 | 11.7K | 329.1K | 3.7% | 0.11 | 0.3110 | -0.003 | 80 | 0.6000 | 0.9300 | 83 | 112.3K | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.0200 | 206 | 4.2% | 0.03 | 0.1087 | -0.001 | 80.5 | 1.15 | 1.66 | 7.8% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 139.3K | 4.9% | 0.02 | 0.0578 | -0.001 | 81 | 1.64 | 2.07 | 35 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0700 | 8.5% | 0.02 | 0.0392 | -0.001 | 81.5 | 2.14 | 2.57 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0100 | 77.6K | 7.2% | 0.01 | 0.0289 | -0.001 | 82 | 2.62 | 3.10 | 3 | 5.8% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 1.12 | 25.4% | 0.01 | 0.0223 | -0.001 | 82.5 | 3.20 | 3.70 | 16.4% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 12.6% | 0.01 | 0.0179 | -0.001 | 83 | 3.50 | 4.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.00 | 28.3% | 0.01 | 0.0148 | -0.001 | 83.5 | 4.20 | 4.55 | 16.1% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 100 | 15.2% | 0.01 | 0.0124 | -0.001 | 84 | 4.50 | 5.20 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 2.13 | 43.6% | 0.01 | 0.0106 | -0.001 | 84.5 | 5.05 | 5.60 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0700 | 17.8% | 0.01 | 0.0092 | -0.001 | 85 | 5.70 | 6.15 | 23.3% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 14.5% | 0.01 | 0.0081 | -0.001 | 85.5 | 6.05 | 6.70 | 21.6% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 15.5% | 0.01 | 0.0071 | -0.001 | 86 | 6.70 | 7.00 | 1 | 1 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 17.4% | 0.01 | 0.0057 | -0.001 | 87 | 7.75 | 8.15 | 30.3% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 24.8% | 0.01 | 0.0047 | -0.001 | 88 | 8.70 | 9.15 | 31.7% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 21.2% | 0.00 | 0.0040 | -0.001 | 89 | 9.70 | 10.15 | 34.4% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 29.2% | 0.00 | 0.0034 | -0.001 | 90 | 10.70 | 11.15 | 36.9% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 31.4% | 0.00 | 0.0029 | -0.001 | 91 | 11.50 | 12.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0700 | 33.4% | 0.00 | 0.0026 | -0.001 | 92 | 12.70 | 13.05 | 37.2% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 35.5% | 0.00 | 0.0023 | -0.001 | 93 | 13.70 | 14.15 | 44.4% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 39.5% | 0.00 | 0.0018 | -0.001 | 95 | 15.50 | 16.20 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0700 | 48.8% | 0.00 | 0.0012 | -0.001 | 100 | 20.70 | 21.15 | 60.1% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 57.5% | 0.00 | 0.0008 | -0.001 | 105 | 25.70 | 26.05 | 63.4% | -1.00 | 0.0000 | -0.006 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs