AFRM chaîne d'options Affirm Holdings, Inc.
Cboe delayed options data · au 06:33 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 ±9.1% (67.39–80.84) · ATM IV 54.3% · P/C open interest 0.87
| 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 | |
| 35.30 | 38.20 | 67 | 152.0% | 1.00 | 0.0003 | 0.000 | 37.5 | 0 | 0.7700 | 715 | 192.4% | -0.00 | 0.0003 | -0.002 | ||
| 32.80 | 36.05 | 109 | 164.2% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 0.0300 | 304 | 111.3% | -0.00 | 0.0004 | -0.003 | ||
| 29.75 | 33.55 | 23 | 1.00 | 0.0005 | 0.000 | 42.5 | 0 | 0.6700 | 1,286 | 157.0% | -0.00 | 0.0005 | -0.003 | |||
| 27.15 | 31.10 | 57 | 1.00 | 0.0007 | -0.000 | 45 | 0 | 0.5000 | 227 | 135.3% | -0.00 | 0.0007 | -0.004 | |||
| 24.65 | 27.90 | 248 | 1.00 | 0.0010 | -0.002 | 47.5 | 0 | 0.5700 | 154 | 125.7% | -0.00 | 0.0010 | -0.005 | |||
| 22.20 | 26.00 | 78 | 0.99 | 0.0014 | -0.003 | 50 | 0 | 0.3800 | 842 | 105.0% | -0.01 | 0.0014 | -0.006 | |||
| 19.70 | 23.60 | 123 | 0.99 | 0.0022 | -0.005 | 52.5 | 0 | 0.1000 | 140 | 75.8% | -0.01 | 0.0022 | -0.008 | |||
| 18.25 | 21.15 | 275 | 102.7% | 0.99 | 0.0033 | -0.008 | 55 | 0.0200 | 0.4600 | 13 | 507 | 87.0% | -0.01 | 0.0033 | -0.010 | |
| 15.80 | 17.80 | 112 | 64.7% | 0.98 | 0.0052 | -0.012 | 57.5 | 0.0100 | 0.5600 | 1 | 1,521 | 79.0% | -0.02 | 0.0053 | -0.014 | |
| 14.00 | 15.40 | 1 | 248 | 78.2% | 0.97 | 0.0086 | -0.019 | 60 | 0.0400 | 0.3800 | 86 | 1,529 | 63.8% | -0.04 | 0.0086 | -0.021 |
| 10.70 | 13.55 | 208 | 63.4% | 0.94 | 0.0142 | -0.030 | 62.5 | 0.1600 | 0.5300 | 16 | 636 | 60.5% | -0.06 | 0.0142 | -0.032 | |
| 9.25 | 11.80 | 52.6% | 0.91 | 0.0188 | -0.040 | 64 | 0.1700 | 0.4700 | 3 | 34 | 52.9% | -0.09 | 0.0189 | -0.041 | ||
| 8.05 | 11.40 | 1 | 568 | 55.6% | 0.89 | 0.0224 | -0.048 | 65 | 0.3900 | 0.5500 | 54 | 3,100 | 54.2% | -0.11 | 0.0225 | -0.049 |
| 6.90 | 10.70 | 15 | 53.2% | 0.86 | 0.0262 | -0.056 | 66 | 0.2800 | 0.7000 | 6 | 38 | 50.3% | -0.14 | 0.0263 | -0.057 | |
| 6.35 | 9.50 | 1 | 51.8% | 0.83 | 0.0300 | -0.065 | 67 | 0.5400 | 0.8900 | 8 | 72 | 52.0% | -0.17 | 0.0301 | -0.066 | |
| 6.65 | 9.45 | 1 | 540 | 64.0% | 0.81 | 0.0319 | -0.069 | 67.5 | 0.6300 | 1.18 | 10 | 1,091 | 54.2% | -0.19 | 0.0320 | -0.070 |
| 5.75 | 9.15 | 4 | 58.9% | 0.80 | 0.0337 | -0.073 | 68 | 0.6700 | 1.05 | 6 | 244 | 50.5% | -0.20 | 0.0339 | -0.074 | |
| 5.75 | 7.00 | 26 | 12 | 51.7% | 0.76 | 0.0372 | -0.081 | 69 | 1.01 | 1.28 | 40 | 223 | 51.5% | -0.24 | 0.0374 | -0.082 |
| 5.05 | 6.30 | 447 | 1,328 | 51.8% | 0.72 | 0.0405 | -0.088 | 70 | 1.44 | 1.59 | 58 | 1,241 | 53.0% | -0.28 | 0.0407 | -0.089 |
| 4.40 | 5.60 | 5 | 163 | 51.6% | 0.67 | 0.0432 | -0.094 | 71 | 1.78 | 2.04 | 11 | 53.9% | -0.33 | 0.0435 | -0.095 | |
| 3.85 | 4.95 | 10 | 27 | 51.8% | 0.63 | 0.0455 | -0.098 | 72 | 2.14 | 2.75 | 10 | 43 | 56.4% | -0.37 | 0.0458 | -0.099 |
| 3.60 | 4.50 | 15 | 543 | 50.8% | 0.61 | 0.0464 | -0.100 | 72.5 | 2.36 | 2.88 | 10 | 346 | 55.7% | -0.40 | 0.0467 | -0.101 |
| 3.30 | 4.35 | 25 | 51.6% | 0.58 | 0.0472 | -0.102 | 73 | 2.51 | 2.88 | 2 | 51 | 53.1% | -0.42 | 0.0475 | -0.102 | |
| 3.25 | 3.75 | 62 | 100 | 54.7% | 0.53 | 0.0482 | -0.103 | 74 | 3.05 | 3.40 | 42 | 18 | 53.8% | -0.47 | 0.0485 | -0.104 |
| 2.81 | 2.99 | 797 | 1,403 | 52.5% | 0.49 | 0.0485 | -0.103 | 75 | 3.55 | 4.00 | 37 | 762 | 54.0% | -0.52 | 0.0488 | -0.104 |
| 2.38 | 2.79 | 17 | 64 | 54.2% | 0.44 | 0.0480 | -0.102 | 76 | 3.65 | 4.85 | 6 | 136 | 52.3% | -0.57 | 0.0484 | -0.102 |
| 1.98 | 2.21 | 14 | 91 | 52.2% | 0.39 | 0.0470 | -0.099 | 77 | 4.25 | 5.50 | 210 | 52.2% | -0.61 | 0.0474 | -0.099 | |
| 1.81 | 2.29 | 1 | 780 | 54.3% | 0.37 | 0.0462 | -0.097 | 77.5 | 4.70 | 5.80 | 2,844 | 52.9% | -0.63 | 0.0466 | -0.097 | |
| 1.65 | 2.21 | 17 | 116 | 55.0% | 0.35 | 0.0452 | -0.095 | 78 | 5.25 | 6.05 | 115 | 53.9% | -0.66 | 0.0457 | -0.095 | |
| 1.38 | 1.75 | 8 | 108 | 53.7% | 0.31 | 0.0430 | -0.089 | 79 | 5.55 | 6.75 | 3 | 48 | 50.0% | -0.70 | 0.0435 | -0.090 |
| 1.03 | 1.29 | 234 | 3,427 | 50.7% | 0.27 | 0.0403 | -0.084 | 80 | 6.60 | 7.70 | 4 | 397 | 54.7% | -0.74 | 0.0408 | -0.084 |
| 0.6800 | 1.37 | 178 | 186 | 52.3% | 0.23 | 0.0374 | -0.077 | 81 | 7.10 | 8.50 | 8 | 51.9% | -0.77 | 0.0378 | -0.077 | |
| 0.3800 | 1.00 | 12 | 70 | 48.6% | 0.20 | 0.0342 | -0.070 | 82 | 6.75 | 10.55 | 52.5% | -0.81 | 0.0347 | -0.070 | ||
| 0.6300 | 0.9700 | 134 | 715 | 53.2% | 0.18 | 0.0326 | -0.067 | 82.5 | 7.85 | 10.75 | 284 | 58.0% | -0.82 | 0.0331 | -0.067 | |
| 0.4500 | 1.04 | 74 | 53.7% | 0.17 | 0.0310 | -0.063 | 83 | 8.25 | 11.20 | 6 | 58.2% | -0.84 | 0.0314 | -0.063 | ||
| 0.2600 | 0.6600 | 8 | 29 | 49.3% | 0.14 | 0.0277 | -0.056 | 84 | 8.85 | 12.15 | 1 | 22 | 56.1% | -0.86 | 0.0282 | -0.056 |
| 0.3600 | 0.5100 | 65 | 2,815 | 51.8% | 0.12 | 0.0246 | -0.050 | 85 | 9.75 | 13.05 | 360 | 56.7% | -0.89 | 0.0251 | -0.049 | |
| 0.1800 | 0.4400 | 19 | 31 | 50.3% | 0.10 | 0.0216 | -0.044 | 86 | 10.95 | 13.50 | 54.1% | -0.91 | 0.0222 | -0.043 | ||
| 0.0600 | 0.6400 | 1 | 55 | 54.8% | 0.08 | 0.0188 | -0.038 | 87 | 11.90 | 14.45 | 55.2% | -0.92 | 0.0197 | -0.038 | ||
| 0.1200 | 0.3000 | 4 | 468 | 50.0% | 0.08 | 0.0175 | -0.035 | 87.5 | 11.65 | 15.30 | 1 | 239 | 45.4% | -0.93 | 0.0185 | -0.035 |
| 0.0800 | 0.5200 | 3 | 38 | 55.6% | 0.07 | 0.0163 | -0.033 | 88 | 12.85 | 15.40 | 40 | 55.9% | -0.94 | 0.0174 | -0.033 | |
| 0.1200 | 0.1900 | 46 | 1,636 | 53.3% | 0.05 | 0.0120 | -0.025 | 90 | 14.05 | 18.00 | 85 | 55.6% | -0.96 | 0.0137 | -0.027 | |
| 0.0300 | 0.1000 | 4 | 279 | 51.2% | 0.03 | 0.0081 | -0.017 | 92.5 | 16.55 | 20.45 | 59.8% | -0.98 | 0.0097 | -0.018 | ||
| 0.0500 | 0.2900 | 12 | 2,535 | 66.0% | 0.02 | 0.0056 | -0.012 | 95 | 19.65 | 22.95 | 9 | 82.5% | -0.99 | 0.0050 | -0.012 | |
| 0 | 0.5100 | 16 | 1,034 | 82.6% | 0.01 | 0.0029 | -0.007 | 100 | 24.45 | 27.10 | -1.00 | 0.0004 | -0.009 | |||
| 0 | 0.7800 | 578 | 101.0% | 0.01 | 0.0018 | -0.005 | 105 | 29.05 | 32.90 | 83.4% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 1.03 | 883 | 117.6% | 0.00 | 0.0012 | -0.004 | 110 | 34.00 | 37.30 | -1.00 | 0.0000 | -0.009 | ||||
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