ALB chaîne d'options Albemarle Corporation
Cboe delayed options data · au 18:33 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 ±4.8% (90.35–99.55) · ATM IV 57.1% · P/C open interest 0.91
| 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 | |
| 19.20 | 22.15 | 168.9% | 0.99 | 0.0023 | -0.016 | 75 | 0 | 1.60 | 178.2% | -0.01 | 0.0024 | -0.019 | ||||
| 14.00 | 17.15 | 126.6% | 0.98 | 0.0053 | -0.029 | 80 | 0 | 0.1400 | 5 | 82.5% | -0.02 | 0.0053 | -0.031 | |||
| 11.25 | 14.15 | 112.3% | 0.97 | 0.0095 | -0.043 | 83 | 0 | 2.15 | 130.8% | -0.03 | 0.0095 | -0.045 | ||||
| 10.65 | 13.15 | 114.4% | 0.97 | 0.0117 | -0.050 | 84 | 0 | 0.7500 | 1 | 88.8% | -0.03 | 0.0117 | -0.052 | |||
| 9.65 | 12.20 | 1 | 3 | 107.9% | 0.96 | 0.0146 | -0.059 | 85 | 0.0500 | 0.1500 | 14 | 84 | 61.1% | -0.04 | 0.0146 | -0.060 |
| 8.70 | 10.50 | 1 | 1 | 86.1% | 0.95 | 0.0183 | -0.071 | 86 | 0.0200 | 0.1800 | 3 | 55.8% | -0.05 | 0.0184 | -0.072 | |
| 7.75 | 10.30 | 1 | 96.4% | 0.93 | 0.0233 | -0.086 | 87 | 0.0500 | 0.2100 | 103 | 3 | 53.3% | -0.07 | 0.0233 | -0.087 | |
| 6.95 | 9.40 | 93.8% | 0.91 | 0.0296 | -0.107 | 88 | 0.0100 | 0.3200 | 10 | 19 | 50.4% | -0.09 | 0.0297 | -0.109 | ||
| 6.10 | 8.25 | 85.5% | 0.87 | 0.0372 | -0.136 | 89 | 0.3000 | 0.6100 | 11 | 59.8% | -0.13 | 0.0373 | -0.137 | |||
| 5.35 | 6.40 | 1 | 28 | 67.2% | 0.83 | 0.0454 | -0.170 | 90 | 0.4200 | 0.7300 | 42 | 90 | 57.5% | -0.17 | 0.0456 | -0.171 |
| 4.40 | 6.90 | 82.4% | 0.78 | 0.0532 | -0.207 | 91 | 0.6600 | 0.8200 | 48 | 55.6% | -0.22 | 0.0534 | -0.208 | |||
| 3.90 | 4.35 | 9 | 58.1% | 0.72 | 0.0599 | -0.241 | 92 | 0.9200 | 1.17 | 7 | 157 | 56.6% | -0.28 | 0.0602 | -0.242 | |
| 3.25 | 3.70 | 2 | 58.3% | 0.65 | 0.0652 | -0.268 | 93 | 1.13 | 1.52 | 25 | 102 | 55.0% | -0.35 | 0.0655 | -0.270 | |
| 2.52 | 3.10 | 2 | 2 | 56.4% | 0.58 | 0.0686 | -0.285 | 94 | 1.63 | 1.91 | 5 | 31 | 56.1% | -0.42 | 0.0691 | -0.287 |
| 2.13 | 2.58 | 12 | 6 | 58.1% | 0.51 | 0.0702 | -0.292 | 95 | 2.11 | 2.38 | 7 | 106 | 56.0% | -0.49 | 0.0706 | -0.294 |
| 1.69 | 2.12 | 43 | 24 | 58.3% | 0.44 | 0.0697 | -0.289 | 96 | 2.65 | 2.90 | 5 | 23 | 55.6% | -0.56 | 0.0701 | -0.291 |
| 1.32 | 1.50 | 6 | 92 | 55.6% | 0.38 | 0.0672 | -0.275 | 97 | 3.25 | 3.60 | 82 | 56.5% | -0.63 | 0.0676 | -0.277 | |
| 0.9900 | 1.16 | 41 | 165 | 55.2% | 0.31 | 0.0629 | -0.253 | 98 | 3.20 | 4.55 | 1 | 15 | 50.0% | -0.69 | 0.0633 | -0.254 |
| 0.7100 | 0.9900 | 20 | 56 | 56.3% | 0.25 | 0.0571 | -0.224 | 99 | 4.65 | 5.00 | 1 | 50 | 56.0% | -0.75 | 0.0575 | -0.225 |
| 0.5400 | 0.6400 | 127 | 93 | 54.6% | 0.20 | 0.0504 | -0.193 | 100 | 5.00 | 6.05 | 2 | 148 | 52.7% | -0.80 | 0.0507 | -0.193 |
| 0.2100 | 0.5700 | 61 | 27 | 53.0% | 0.16 | 0.0431 | -0.161 | 101 | 5.60 | 6.75 | 3 | 5 | 42.1% | -0.85 | 0.0434 | -0.161 |
| 0.2700 | 0.4200 | 44 | 62 | 56.5% | 0.12 | 0.0360 | -0.132 | 102 | 5.20 | 7.75 | 4 | -0.88 | 0.0363 | -0.132 | ||
| 0.1900 | 0.4400 | 9 | 155 | 60.4% | 0.09 | 0.0295 | -0.107 | 103 | 6.90 | 8.70 | 10 | -0.91 | 0.0298 | -0.106 | ||
| 0.0900 | 0.2000 | 16 | 52 | 54.4% | 0.07 | 0.0239 | -0.086 | 104 | 8.00 | 9.60 | 2 | 45 | -0.93 | 0.0242 | -0.085 | |
| 0.0600 | 0.2300 | 22 | 105 | 58.8% | 0.06 | 0.0193 | -0.070 | 105 | 8.05 | 10.55 | 4 | 109 | -0.95 | 0.0196 | -0.069 | |
| 0.0300 | 0.2600 | 21 | 21 | 63.2% | 0.04 | 0.0155 | -0.057 | 106 | 9.00 | 11.50 | 105 | -0.96 | 0.0159 | -0.056 | ||
| 0.0100 | 0.5800 | 4 | 83 | 78.8% | 0.03 | 0.0126 | -0.047 | 107 | 10.30 | 12.85 | 8 | -0.97 | 0.0129 | -0.046 | ||
| 0 | 0.0800 | 2 | 12 | 57.6% | 0.03 | 0.0103 | -0.039 | 108 | 10.95 | 13.85 | 51 | -0.98 | 0.0106 | -0.038 | ||
| 0 | 0.2000 | 16 | 70.6% | 0.02 | 0.0085 | -0.033 | 109 | 11.95 | 14.85 | 39 | -0.98 | 0.0086 | -0.033 | |||
| 0 | 0.1400 | 4 | 51 | 70.1% | 0.02 | 0.0071 | -0.029 | 110 | 12.95 | 15.85 | 88 | -0.99 | 0.0071 | -0.028 | ||
| 0 | 0.1000 | 10 | 70.0% | 0.02 | 0.0059 | -0.025 | 111 | 13.95 | 16.90 | 7 | -0.99 | 0.0058 | -0.025 | |||
| 0 | 0.2200 | 22 | 83.2% | 0.01 | 0.0050 | -0.022 | 112 | 14.95 | 17.85 | 12 | -0.99 | 0.0048 | -0.023 | |||
| 0 | 0.1000 | 9 | 76.8% | 0.01 | 0.0043 | -0.019 | 113 | 15.95 | 18.70 | 5 | -0.99 | 0.0040 | -0.021 | |||
| 0 | 0.7500 | 13 | 114.8% | 0.01 | 0.0037 | -0.017 | 114 | 16.90 | 19.70 | 6 | -0.99 | 0.0033 | -0.019 | |||
| 0 | 0.3200 | 62 | 100.2% | 0.01 | 0.0032 | -0.016 | 115 | 17.95 | 20.60 | 2 | -1.00 | 0.0028 | -0.018 | |||
| 0 | 0.9500 | 31 | 129.8% | 0.01 | 0.0028 | -0.014 | 116 | 19.30 | 21.75 | 2 | -1.00 | 0.0023 | -0.017 | |||
| 0 | 0.3200 | 5 | 107.5% | 0.01 | 0.0025 | -0.013 | 117 | 20.25 | 22.60 | 2 | 4 | -1.00 | 0.0020 | -0.017 | ||
| 0 | 0.9500 | 18 | 138.0% | 0.01 | 0.0022 | -0.012 | 118 | 20.90 | 23.55 | -1.00 | 0.0017 | -0.016 | ||||
| 0 | 0.7500 | 8 | 134.8% | 0.01 | 0.0020 | -0.011 | 119 | 21.90 | 24.85 | 4 | -1.00 | 0.0014 | -0.016 | |||
| 0 | 0.0700 | 80 | 94.4% | 0.01 | 0.0018 | -0.010 | 120 | 22.90 | 26.60 | 4 | -1.00 | 0.0012 | -0.015 | |||
| 0 | 0.7500 | 3 | 142.4% | 0.00 | 0.0016 | -0.010 | 121 | 23.90 | 27.15 | 1 | -1.00 | 0.0011 | -0.015 | |||
| 0 | 0.2500 | 7 | 119.7% | 0.00 | 0.0015 | -0.009 | 122 | 24.90 | 28.60 | 2 | -1.00 | 0.0009 | -0.015 | |||
| 0 | 0.7500 | 8 | 149.8% | 0.00 | 0.0013 | -0.009 | 123 | 25.90 | 29.80 | 2 | -1.00 | 0.0008 | -0.015 | |||
| 0 | 0.7500 | 8 | 153.4% | 0.00 | 0.0012 | -0.008 | 124 | 26.90 | 30.55 | 4 | -1.00 | 0.0007 | -0.015 | |||
| 0 | 0.2500 | 19 | 129.2% | 0.00 | 0.0011 | -0.008 | 125 | 27.90 | 31.60 | 4 | -1.00 | 0.0006 | -0.014 | |||
| 0 | 0.9500 | 2 | 168.5% | 0.00 | 0.0010 | -0.007 | 126 | 28.90 | 32.80 | -1.00 | 0.0006 | -0.014 | ||||
| 0 | 0.9500 | 9 | 172.0% | 0.00 | 0.0010 | -0.007 | 127 | 29.90 | 33.70 | 1 | -1.00 | 0.0005 | -0.014 | |||
| 0 | 0.9500 | 2 | 175.6% | 0.00 | 0.0009 | -0.007 | 128 | 30.95 | 34.80 | -1.00 | 0.0004 | -0.014 | ||||
| 0 | 0.9500 | 1 | 179.1% | 0.00 | 0.0008 | -0.006 | 129 | 31.90 | 35.70 | -1.00 | 0.0004 | -0.014 | ||||
| 0 | 0.1500 | 31 | 134.0% | 0.00 | 0.0008 | -0.006 | 130 | 32.95 | 36.85 | 1 | -1.00 | 0.0004 | -0.014 | |||
| 0 | 0.9500 | 5 | 185.9% | 0.00 | 0.0007 | -0.006 | 131 | 33.90 | 37.80 | -1.00 | 0.0003 | -0.014 | ||||
| 0 | 0.9500 | 1 | 189.3% | 0.00 | 0.0007 | -0.006 | 132 | 34.95 | 38.80 | -1.00 | 0.0003 | -0.014 | ||||
| 0 | 0.9500 | 1 | 192.6% | 0.00 | 0.0006 | -0.005 | 133 | 35.90 | 39.70 | 1 | -1.00 | 0.0002 | -0.014 | |||
| 0 | 0.7500 | 187.1% | 0.00 | 0.0006 | -0.005 | 134 | 36.95 | 40.70 | -1.00 | 0.0002 | -0.014 | |||||
| 0 | 0.5000 | 10 | 176.9% | 0.00 | 0.0006 | -0.005 | 135 | 37.95 | 41.60 | -1.00 | 0.0002 | -0.014 | ||||
| 0 | 0.7500 | 193.3% | 0.00 | 0.0005 | -0.005 | 136 | 38.95 | 42.80 | -1.00 | 0.0002 | -0.014 | |||||
| 0 | 0.0500 | 3 | 134.0% | 0.00 | 0.0005 | -0.005 | 137 | 39.95 | 43.80 | 4 | -1.00 | 0.0002 | -0.014 | |||
| 0 | 0.0500 | 2 | 136.3% | 0.00 | 0.0005 | -0.004 | 138 | 40.95 | 44.60 | 6 | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.0500 | 138.6% | 0.00 | 0.0004 | -0.004 | 139 | 41.95 | 45.80 | 2 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 1.50 | 29 | 235.9% | 0.00 | 0.0004 | -0.004 | 140 | 42.90 | 46.95 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.9500 | 217.8% | 0.00 | 0.0004 | -0.004 | 141 | 43.90 | 47.95 | -1.00 | 0.0001 | -0.013 | |||||
| 0 | 1.14 | 228.9% | 0.00 | 0.0004 | -0.004 | 142 | 44.90 | 48.90 | 44 | -1.00 | 0.0001 | -0.013 | ||||
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 — Oct 23, 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