LQD chaîne d'options iShares iBoxx $ Investment Grade Corporate Bond ETF
Cboe delayed options data · au 06:39 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 ±4.9% (97.88–107.88) · ATM IV 10.6% · P/C open interest 0.68
| 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 | |
| 20.60 | 25.55 | 51.6% | 1.00 | 0.0004 | 0.000 | 80 | 0 | 5.00 | 92.9% | -0.00 | 0.0012 | -0.002 | ||||
| 15.15 | 20.10 | 1.00 | 0.0009 | 0.000 | 85 | 0 | 5.00 | 51 | 77.4% | -0.01 | 0.0024 | -0.002 | ||||
| 10.05 | 15.00 | 1.00 | 0.0025 | 0.000 | 90 | 0 | 5.00 | 104 | 62.1% | -0.01 | 0.0054 | -0.003 | ||||
| 9.50 | 14.45 | 24.2% | 0.99 | 0.0031 | 0.000 | 91 | 0 | 2.65 | 1 | 23.8% | -0.02 | 0.0066 | -0.003 | |||
| 8.60 | 13.50 | 24.7% | 0.99 | 0.0040 | -0.000 | 92 | 0 | 5.00 | 15.0K | 1 | 56.0% | -0.02 | 0.0081 | -0.004 | ||
| 7.60 | 12.50 | 23.5% | 0.99 | 0.0053 | -0.001 | 93 | 0 | 5.00 | 53.0% | -0.02 | 0.0101 | -0.004 | ||||
| 6.60 | 11.50 | 21.5% | 0.99 | 0.0071 | -0.001 | 94 | 0 | 5.00 | 49.9% | -0.03 | 0.0128 | -0.004 | ||||
| 5.70 | 10.60 | 22.0% | 0.99 | 0.0099 | -0.002 | 95 | 0 | 3.90 | 847 | 17.2% | -0.03 | 0.0167 | -0.005 | |||
| 4.15 | 9.00 | 0.98 | 0.0145 | -0.003 | 96 | 0 | 5.00 | 5,923 | 12.6K | 43.6% | -0.04 | 0.0224 | -0.005 | |||
| 3.10 | 8.00 | 0.97 | 0.0220 | -0.004 | 97 | 0 | 5.00 | 9 | 40.4% | -0.06 | 0.0309 | -0.006 | ||||
| 2.60 | 7.50 | 0.96 | 0.0277 | -0.005 | 97.5 | 0 | 0.9200 | 14.9% | -0.07 | 0.0367 | -0.007 | |||||
| 2.70 | 7.55 | 5 | 13.4% | 0.96 | 0.0349 | -0.006 | 98 | 0 | 2.31 | 2,893 | 1,002 | 15.5% | -0.08 | 0.0438 | -0.008 | |
| 1.86 | 6.80 | 0.94 | 0.0444 | -0.007 | 98.5 | 0 | 4.80 | 21.6% | -0.10 | 0.0525 | -0.009 | |||||
| 1.70 | 6.50 | 1 | 3 | 10.5% | 0.92 | 0.0565 | -0.008 | 99 | 0.0500 | 0.2600 | 20.6K | 10.0% | -0.12 | 0.0630 | -0.010 | |
| 1.30 | 6.20 | 13.4% | 0.90 | 0.0712 | -0.010 | 99.5 | 0 | 5.00 | 32.1% | -0.15 | 0.0753 | -0.011 | ||||
| 0.8000 | 5.65 | 2 | 9 | 10.4% | 0.87 | 0.0884 | -0.012 | 100 | 0 | 0.9000 | 5,925 | 33.2K | 10.8% | -0.18 | 0.0892 | -0.013 |
| 0.2100 | 5.15 | 10.0% | 0.82 | 0.1073 | -0.014 | 100.5 | 0 | 5.00 | 28.5% | -0.23 | 0.1042 | -0.014 | ||||
| 0.6000 | 5.50 | 2 | 17.3% | 0.77 | 0.1264 | -0.016 | 101 | 0 | 3.60 | 96 | 38.3K | 16.6% | -0.28 | 0.1194 | -0.015 | |
| 0 | 5.00 | 14.7% | 0.71 | 0.1433 | -0.018 | 101.5 | 0 | 2.65 | 9.2% | -0.34 | 0.1341 | -0.016 | ||||
| 0 | 4.95 | 19.1K | 17.4% | 0.64 | 0.1563 | -0.018 | 102 | 0 | 4.90 | 50.0K | 46.3K | 22.9% | -0.41 | 0.1458 | -0.017 | |
| 0 | 4.90 | 19.4% | 0.56 | 0.1638 | -0.018 | 102.5 | 0 | 4.90 | 20.9% | -0.48 | 0.1543 | -0.017 | ||||
| 0 | 5.00 | 1 | 24.1K | 10.1% | 0.48 | 0.1648 | -0.018 | 103 | 0 | 5.00 | 8 | 20.4K | 11.0% | -0.56 | 0.1578 | -0.017 |
| 0 | 5.00 | 361 | 23.3% | 0.39 | 0.1583 | -0.017 | 103.5 | 0 | 5.00 | 1 | 16.4% | -0.64 | 0.1542 | -0.016 | ||
| 0 | 0.6600 | 17 | 22.2K | 6.7% | 0.32 | 0.1450 | -0.015 | 104 | 0 | 4.95 | 2 | 26.5K | 14.0% | -0.71 | 0.1431 | -0.015 |
| 0 | 5.00 | 1 | 8.9% | 0.25 | 0.1276 | -0.013 | 104.5 | 1.40 | 6.00 | 23.6% | -0.78 | 0.1265 | -0.013 | |||
| 0.0500 | 0.7500 | 45 | 149.4K | 10.0% | 0.19 | 0.1086 | -0.011 | 105 | 0.1000 | 5.00 | 71.0K | 7.3% | -0.84 | 0.1067 | -0.011 | |
| 0 | 2.77 | 1 | 10.1% | 0.14 | 0.0894 | -0.009 | 105.5 | 0.5000 | 5.40 | 5.3% | -0.89 | 0.0857 | -0.008 | |||
| 0.0100 | 0.1800 | 2 | 25.6K | 7.8% | 0.10 | 0.0711 | -0.007 | 106 | 0.8000 | 5.70 | 10.7K | -0.92 | 0.0651 | -0.006 | ||
| 0 | 5.00 | 9.7% | 0.07 | 0.0546 | -0.005 | 106.5 | 1.30 | 6.20 | -0.95 | 0.0468 | -0.004 | |||||
| 0 | 0.0900 | 60.8K | 8.1% | 0.05 | 0.0407 | -0.004 | 107 | 1.80 | 6.70 | 343 | -0.97 | 0.0323 | -0.003 | |||
| 0 | 0.4500 | 12.9% | 0.04 | 0.0304 | -0.003 | 107.5 | 2.30 | 7.20 | -0.98 | 0.0221 | -0.002 | |||||
| 0 | 0.2100 | 101.8K | 11.4% | 0.03 | 0.0232 | -0.002 | 108 | 3.20 | 8.10 | 276 | 14.3% | -0.99 | 0.0156 | -0.001 | ||
| 0 | 5.00 | 38.6% | 0.02 | 0.0186 | -0.002 | 108.5 | 3.65 | 8.50 | 14.2% | -0.99 | 0.0119 | -0.001 | ||||
| 0 | 5.00 | 23.6K | 39.9% | 0.02 | 0.0156 | -0.002 | 109 | 3.70 | 8.60 | 10.0K | -0.99 | 0.0097 | -0.000 | |||
| 0 | 5.00 | 41.2% | 0.02 | 0.0134 | -0.002 | 109.5 | 4.20 | 9.10 | -0.99 | 0.0082 | -0.000 | |||||
| 0 | 0.0200 | 234 | 9.9% | 0.02 | 0.0118 | -0.002 | 110 | 4.70 | 9.60 | 6,908 | -0.99 | 0.0072 | -0.000 | |||
| 0 | 5.00 | 177 | 45.0% | 0.01 | 0.0095 | -0.002 | 111 | 5.70 | 10.60 | 2 | -0.99 | 0.0058 | 0.000 | |||
| 0 | 5.00 | 18 | 47.3% | 0.01 | 0.0078 | -0.002 | 112 | 6.95 | 11.60 | 99 | 14.9% | -0.99 | 0.0048 | 0.000 | ||
| 0 | 5.00 | 10.9K | 49.7% | 0.01 | 0.0065 | -0.002 | 113 | 6.60 | 11.20 | 2 | -0.99 | 0.0040 | 0.000 | |||
| 0 | 5.00 | 51.9% | 0.01 | 0.0055 | -0.002 | 114 | 8.70 | 13.60 | 2 | -1.00 | 0.0034 | 0.000 | ||||
| 0 | 5.00 | 54.1% | 0.01 | 0.0047 | -0.002 | 115 | 11.10 | 16.05 | 1 | 40.9% | -1.00 | 0.0029 | 0.000 | |||
| 0 | 5.00 | 2 | 56.2% | 0.01 | 0.0041 | -0.002 | 116 | 12.10 | 17.05 | 1 | 42.8% | -1.00 | 0.0025 | 0.000 | ||
| 0 | 2.35 | 24.4% | 0.01 | 0.0036 | -0.002 | 117 | 11.70 | 16.60 | 2 | -1.00 | 0.0022 | 0.000 | ||||
| 0 | 5.00 | 60.4% | 0.01 | 0.0032 | -0.002 | 118 | 12.65 | 17.60 | 4 | -1.00 | 0.0019 | 0.000 | ||||
| 0 | 2.60 | 26.9% | 0.01 | 0.0028 | -0.001 | 119 | 13.65 | 18.60 | 1 | -1.00 | 0.0017 | 0.000 | ||||
| 0 | 5.00 | 64.3% | 0.01 | 0.0025 | -0.001 | 120 | 14.65 | 19.60 | 3 | -1.00 | 0.0015 | 0.000 | ||||
| 0 | 5.00 | 66.2% | 0.01 | 0.0022 | -0.001 | 121 | 15.65 | 20.60 | -1.00 | 0.0013 | 0.000 | |||||
| 0 | 5.00 | 68.1% | 0.00 | 0.0020 | -0.001 | 122 | 16.65 | 21.60 | 3 | -1.00 | 0.0012 | 0.000 | ||||
| 0 | 2.45 | 31.8% | 0.00 | 0.0018 | -0.001 | 123 | 17.65 | 22.60 | -1.00 | 0.0010 | 0.000 | |||||
| 0 | 5.00 | 71.8% | 0.00 | 0.0016 | -0.001 | 124 | 18.65 | 23.60 | -1.00 | 0.0009 | 0.000 | |||||
| 0 | 5.00 | 73.6% | 0.00 | 0.0015 | -0.001 | 125 | 19.55 | 24.50 | 1 | -1.00 | 0.0008 | 0.000 | ||||
| 0 | 5.00 | 82.0% | 0.00 | 0.0009 | -0.001 | 130 | 25.30 | 30.25 | 50.6% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 5.00 | 89.8% | 0.00 | 0.0006 | -0.001 | 135 | 30.30 | 35.20 | 56.2% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 1.62 | 62.0% | 0.00 | 0.0004 | -0.001 | 140 | 35.20 | 40.15 | 59.7% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 5.00 | 104.0% | 0.00 | 0.0003 | -0.001 | 145 | 40.25 | 45.20 | 67.1% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 5.00 | 110.5% | 0.00 | 0.0002 | -0.000 | 150 | 45.10 | 50.05 | 66.3% | -1.00 | 0.0001 | 0.000 | ||||
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 — Nov 20, 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