TLT chaîne d'options iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · au 21:54 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 ±1.7% (80.73–83.53) · ATM IV 10.3% · P/C open interest 0.65
| 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 | |
| 27.10 | 27.25 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.7% | 0.00 | 0.0000 | 0.000 | ||||
| 22.10 | 22.25 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 54.8% | 0.00 | 0.0000 | 0.000 | ||||
| 17.15 | 17.30 | 49.3% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 2 | 2,466 | 41.9% | 0.00 | 0.0000 | 0.000 | ||
| 12.15 | 12.30 | 238 | 32.7% | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 29.7% | -0.00 | 0.0002 | -0.000 | |
| 11.15 | 11.30 | 1 | 29.5% | 1.00 | 0.0004 | 0.000 | 71 | 0 | 0.0100 | 547 | 27.3% | -0.00 | 0.0004 | -0.000 | ||
| 10.15 | 10.30 | 250 | 26 | 26.3% | 1.00 | 0.0009 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 24.9% | -0.00 | 0.0009 | -0.000 | |
| 9.15 | 9.30 | 344 | 23.1% | 1.00 | 0.0016 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 22.6% | -0.00 | 0.0016 | -0.001 | ||
| 8.15 | 8.30 | 6 | 19.8% | 1.00 | 0.0028 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.3% | -0.00 | 0.0028 | -0.001 | ||
| 7.15 | 7.30 | 163 | 16.3% | 0.99 | 0.0052 | 0.000 | 75 | 0 | 0.0100 | 20 | 35.8K | 17.9% | -0.01 | 0.0053 | -0.001 | |
| 6.15 | 6.30 | 81 | 0.99 | 0.0102 | 0.000 | 76 | 0.0100 | 0.0200 | 1,023 | 2,997 | 17.9% | -0.01 | 0.0103 | -0.003 | ||
| 5.15 | 5.30 | 3 | 27 | 0.98 | 0.0181 | -0.001 | 77 | 0.0100 | 0.0200 | 27 | 52.1K | 15.3% | -0.02 | 0.0183 | -0.004 | |
| 4.70 | 4.80 | 14.9% | 0.97 | 0.0235 | -0.002 | 77.5 | 0.0200 | 0.0300 | 1,374 | 15.2% | -0.03 | 0.0238 | -0.005 | |||
| 4.20 | 4.35 | 1 | 209 | 15.4% | 0.97 | 0.0306 | -0.003 | 78 | 0.0200 | 0.0300 | 89 | 40.4K | 13.8% | -0.03 | 0.0311 | -0.005 |
| 3.70 | 3.85 | 13.8% | 0.96 | 0.0407 | -0.005 | 78.5 | 0.0300 | 0.0400 | 100 | 3,320 | 13.1% | -0.04 | 0.0414 | -0.007 | ||
| 3.25 | 3.35 | 15 | 205 | 13.5% | 0.94 | 0.0554 | -0.006 | 79 | 0.0500 | 0.0600 | 399 | 33.5K | 12.8% | -0.06 | 0.0564 | -0.008 |
| 2.77 | 2.84 | 6 | 78 | 12.0% | 0.92 | 0.0760 | -0.009 | 79.5 | 0.0700 | 0.0800 | 183 | 178 | 12.0% | -0.09 | 0.0775 | -0.010 |
| 2.31 | 2.39 | 304 | 2,681 | 11.7% | 0.88 | 0.1032 | -0.012 | 80 | 0.1100 | 0.1200 | 3,936 | 63.3K | 11.6% | -0.12 | 0.1054 | -0.013 |
| 1.88 | 1.94 | 2 | 94 | 11.3% | 0.82 | 0.1359 | -0.015 | 80.5 | 0.1800 | 0.1900 | 48 | 3,071 | 11.4% | -0.18 | 0.1396 | -0.017 |
| 1.48 | 1.52 | 127 | 9,393 | 10.9% | 0.75 | 0.1716 | -0.018 | 81 | 0.2600 | 0.2800 | 597 | 65.5K | 10.9% | -0.25 | 0.1768 | -0.020 |
| 1.12 | 1.14 | 290 | 806 | 10.6% | 0.67 | 0.2050 | -0.021 | 81.5 | 0.4000 | 0.4100 | 712 | 4,028 | 10.6% | -0.34 | 0.2123 | -0.022 |
| 0.8000 | 0.8200 | 4,324 | 88.5K | 10.3% | 0.56 | 0.2273 | -0.023 | 82 | 0.5800 | 0.6000 | 19.4K | 110.7K | 10.3% | -0.46 | 0.2370 | -0.024 |
| 0.5500 | 0.5700 | 2,035 | 9,280 | 10.3% | 0.44 | 0.2303 | -0.022 | 82.5 | 0.8300 | 0.8500 | 275 | 5,743 | 10.2% | -0.58 | 0.2422 | -0.024 |
| 0.3700 | 0.3800 | 8,645 | 88.5K | 10.3% | 0.33 | 0.2124 | -0.021 | 83 | 1.15 | 1.18 | 667 | 76.8K | 10.2% | -0.69 | 0.2248 | -0.022 |
| 0.2300 | 0.2400 | 10.1K | 18.9K | 10.3% | 0.24 | 0.1791 | -0.018 | 83.5 | 1.52 | 1.56 | 50 | 758 | 10.2% | -0.79 | 0.1886 | -0.018 |
| 0.1500 | 0.1600 | 4,805 | 56.6K | 10.7% | 0.17 | 0.1406 | -0.015 | 84 | 1.93 | 2.00 | 335 | 12.6K | 10.2% | -0.87 | 0.1663 | -0.014 |
| 0.0900 | 0.1000 | 278 | 13.8K | 10.8% | 0.12 | 0.1061 | -0.012 | 84.5 | 2.39 | 2.47 | 44 | 10.3% | -0.93 | 0.1542 | -0.014 | |
| 0.0700 | 0.0800 | 841 | 86.0K | 11.7% | 0.09 | 0.0798 | -0.010 | 85 | 2.89 | 2.97 | 39 | 11.3K | 11.8% | -0.97 | 0.1020 | -0.018 |
| 0.0500 | 0.0600 | 977 | 10.4K | 12.4% | 0.06 | 0.0606 | -0.008 | 85.5 | 3.35 | 3.50 | 78 | 52 | 12.1% | -0.99 | 0.0479 | -0.024 |
| 0.0400 | 0.0500 | 840 | 54.2K | 13.3% | 0.05 | 0.0466 | -0.007 | 86 | 3.85 | 4.00 | 15.0K | 16.8K | 13.4% | -1.00 | 0.0194 | -0.029 |
| 0.0300 | 0.0400 | 1,010 | 585 | 14.0% | 0.04 | 0.0366 | -0.006 | 86.5 | 4.35 | 4.50 | 2 | 14.7% | -1.00 | 0.0078 | -0.032 | |
| 0.0300 | 0.0400 | 3,877 | 35.4K | 15.2% | 0.03 | 0.0292 | -0.006 | 87 | 4.85 | 5.00 | 15.2K | 10.7K | 16.0% | -1.00 | 0.0004 | -0.034 |
| 0.0200 | 0.0300 | 1,001 | 7,580 | 15.6% | 0.03 | 0.0236 | -0.005 | 87.5 | 5.35 | 5.50 | 17.3% | -1.00 | 0.0000 | -0.036 | ||
| 0.0200 | 0.0300 | 34 | 31.3K | 16.8% | 0.02 | 0.0192 | -0.004 | 88 | 5.85 | 6.00 | 294 | 196 | 18.6% | -1.00 | 0.0000 | -0.037 |
| 0.0100 | 0.0200 | 2,014 | 34.2K | 17.8% | 0.02 | 0.0131 | -0.004 | 89 | 6.85 | 7.00 | 230 | 153 | 21.0% | -1.00 | 0.0000 | -0.038 |
| 0.0100 | 0.0200 | 633 | 32.7K | 19.9% | 0.01 | 0.0093 | -0.003 | 90 | 7.85 | 8.00 | 290 | 193 | 23.3% | -1.00 | 0.0000 | -0.039 |
| 0 | 0.0100 | 2,035 | 21.7K | 19.3% | 0.01 | 0.0067 | -0.002 | 91 | 8.85 | 9.00 | 75 | 50 | 25.6% | -1.00 | 0.0000 | -0.039 |
| 0 | 0.0100 | 10.4K | 21.2% | 0.01 | 0.0050 | -0.002 | 92 | 9.85 | 10.00 | 5,229 | 4,599 | 27.9% | -1.00 | 0.0000 | -0.039 | |
| 0 | 0.0100 | 25.2K | 23.0% | 0.01 | 0.0038 | -0.002 | 93 | 10.85 | 11.00 | 76 | 51 | 30.1% | -1.00 | 0.0000 | -0.040 | |
| 0 | 0.0100 | 3 | 21.2K | 24.7% | 0.00 | 0.0029 | -0.001 | 94 | 11.85 | 12.00 | 32.2% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.0100 | 11 | 81.9K | 26.5% | 0.00 | 0.0022 | -0.001 | 95 | 12.85 | 13.00 | 34.4% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.0100 | 12 | 25.0K | 28.2% | 0.00 | 0.0018 | -0.001 | 96 | 13.85 | 14.00 | 1,530 | 1,000 | 36.4% | -1.00 | 0.0000 | -0.040 |
| 0 | 0.0100 | 21.2K | 29.9% | 0.00 | 0.0014 | -0.001 | 97 | 14.85 | 15.00 | 38.5% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 4,473 | 31.5% | 0.00 | 0.0012 | -0.001 | 98 | 15.85 | 16.00 | 40.5% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 697 | 33.1% | 0.00 | 0.0009 | -0.001 | 99 | 16.85 | 17.00 | 42.5% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 1 | 21.5K | 34.7% | 0.00 | 0.0008 | -0.001 | 100 | 17.85 | 18.00 | 44.4% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.0100 | 1,237 | 36.3% | 0.00 | 0.0006 | -0.001 | 101 | 18.85 | 19.00 | 46.4% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 1,700 | 37.9% | 0.00 | 0.0005 | -0.000 | 102 | 19.85 | 20.00 | 48.3% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 6,306 | 39.4% | 0.00 | 0.0004 | -0.000 | 103 | 20.85 | 21.00 | 50.1% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 21.1K | 42.4% | 0.00 | 0.0003 | -0.000 | 105 | 22.85 | 23.00 | 53.8% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 11.6K | 49.6% | 0.00 | 0.0001 | -0.000 | 110 | 27.85 | 28.00 | 62.6% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 2,521 | 56.3% | 0.00 | 0.0001 | -0.000 | 115 | 32.85 | 33.00 | 70.9% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0100 | 52.9K | 62.7% | 0.00 | 0.0000 | -0.000 | 120 | 37.85 | 38.00 | 78.7% | -1.00 | 0.0000 | -0.040 | |||
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