ASML chaîne d'options ASML Holding N.V.
Cboe delayed options data · au 09:33 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 ±9.8% (1,479.86–1,800.96) · ATM IV 39.5% · P/C open interest 1.04
| 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 | |
| 795.50 | 812.70 | 2 | 83.3% | 1.00 | 0.0000 | -0.028 | 840 | 0 | 4.90 | 12 | 104.0% | -0.00 | 0.0000 | -0.028 | ||
| 785.20 | 804.00 | 1 | 87.9% | 1.00 | 0.0000 | -0.029 | 850 | 0 | 9.90 | 15 | 102.4% | -0.00 | 0.0000 | -0.029 | ||
| 776.00 | 792.80 | 1 | 84.4% | 1.00 | 0.0000 | -0.030 | 860 | 0 | 4.90 | 12 | 100.7% | -0.00 | 0.0000 | -0.030 | ||
| 766.10 | 783.60 | 1 | 87.5% | 1.00 | 0.0000 | -0.031 | 870 | 0 | 4.90 | 7 | 99.1% | -0.00 | 0.0000 | -0.031 | ||
| 757.80 | 774.00 | 92.8% | 1.00 | 0.0000 | -0.032 | 880 | 0 | 4.90 | 29 | 97.5% | -0.00 | 0.0000 | -0.032 | |||
| 747.60 | 764.00 | 2 | 86.8% | 1.00 | 0.0000 | -0.033 | 890 | 0 | 4.90 | 10 | 95.9% | -0.00 | 0.0000 | -0.033 | ||
| 737.50 | 754.00 | 5 | 88.4% | 1.00 | 0.0000 | -0.034 | 900 | 0 | 9.90 | 28 | 94.4% | -0.00 | 0.0000 | -0.035 | ||
| 727.60 | 743.30 | 83.6% | 1.00 | 0.0000 | -0.036 | 910 | 0 | 14.90 | 5 | 92.8% | -0.00 | 0.0000 | -0.036 | |||
| 718.20 | 734.00 | 88.3% | 1.00 | 0.0000 | -0.037 | 920 | 0 | 14.90 | 20 | 91.3% | -0.00 | 0.0000 | -0.037 | |||
| 708.20 | 723.30 | 83.0% | 1.00 | 0.0000 | -0.038 | 930 | 0 | 4.90 | 13 | 89.8% | -0.00 | 0.0000 | -0.038 | |||
| 697.80 | 714.00 | 2 | 83.1% | 1.00 | 0.0000 | -0.040 | 940 | 0 | 4.90 | 6 | 88.3% | -0.00 | 0.0000 | -0.040 | ||
| 688.00 | 704.00 | 1 | 79.1% | 1.00 | 0.0000 | -0.041 | 950 | 0 | 4.90 | 34 | 86.8% | -0.00 | 0.0000 | -0.041 | ||
| 678.00 | 694.00 | 1 | 80.7% | 1.00 | 0.0000 | -0.043 | 960 | 0 | 4.90 | 37 | 85.3% | -0.00 | 0.0000 | -0.043 | ||
| 668.00 | 684.00 | 3 | 76.1% | 1.00 | 0.0000 | -0.044 | 970 | 0 | 4.90 | 15 | 83.8% | -0.00 | 0.0000 | -0.044 | ||
| 658.10 | 674.00 | 75.2% | 1.00 | 0.0000 | -0.046 | 980 | 0 | 4.90 | 8 | 82.4% | -0.00 | 0.0000 | -0.046 | |||
| 646.80 | 664.00 | 1 | 81.7% | 1.00 | 0.0000 | -0.048 | 990 | 0 | 4.90 | 37 | 81.0% | -0.00 | 0.0000 | -0.048 | ||
| 638.70 | 653.20 | 2 | 74.4% | 1.00 | 0.0000 | -0.050 | 1,000 | 0 | 0.5000 | 1 | 200 | 59.9% | -0.00 | 0.0000 | -0.050 | |
| 628.10 | 644.00 | 1 | 73.4% | 1.00 | 0.0000 | -0.052 | 1,010 | 0 | 4.90 | 132 | 78.1% | -0.00 | 0.0000 | -0.052 | ||
| 618.70 | 634.00 | 3 | 71.5% | 1.00 | 0.0000 | -0.054 | 1,020 | 0 | 4.90 | 63 | 76.7% | -0.00 | 0.0000 | -0.054 | ||
| 608.40 | 624.00 | 69.2% | 1.00 | 0.0000 | -0.057 | 1,030 | 0 | 4.90 | 104 | 75.4% | -0.00 | 0.0000 | -0.057 | |||
| 598.00 | 614.00 | 7 | 68.3% | 1.00 | 0.0000 | -0.059 | 1,040 | 0 | 4.90 | 110 | 74.0% | -0.01 | 0.0000 | -0.059 | ||
| 588.60 | 604.00 | 68.6% | 1.00 | 0.0000 | -0.062 | 1,050 | 0 | 4.90 | 157 | 72.6% | -0.01 | 0.0000 | -0.062 | |||
| 578.60 | 594.00 | 2 | 65.9% | 0.99 | 0.0001 | -0.065 | 1,060 | 0 | 4.90 | 30 | 71.3% | -0.01 | 0.0001 | -0.065 | ||
| 568.50 | 584.00 | 65.3% | 0.99 | 0.0001 | -0.068 | 1,070 | 0.0500 | 10.50 | 54 | 79.8% | -0.01 | 0.0001 | -0.068 | |||
| 558.30 | 574.00 | 51 | 64.9% | 0.99 | 0.0001 | -0.071 | 1,080 | 0 | 4.50 | 213 | 67.7% | -0.01 | 0.0001 | -0.071 | ||
| 549.30 | 566.00 | 2 | 66.0% | 0.99 | 0.0001 | -0.074 | 1,090 | 0 | 3.70 | 1 | 63 | 64.5% | -0.01 | 0.0001 | -0.074 | |
| 538.80 | 556.00 | 4 | 61.3% | 0.99 | 0.0001 | -0.078 | 1,100 | 0.2000 | 1.30 | 11 | 199 | 55.9% | -0.01 | 0.0001 | -0.078 | |
| 528.90 | 545.60 | 60.4% | 0.99 | 0.0001 | -0.082 | 1,110 | 0 | 4.90 | 42 | 108 | 64.7% | -0.01 | 0.0001 | -0.082 | ||
| 519.50 | 534.80 | 1 | 60.6% | 0.99 | 0.0001 | -0.086 | 1,120 | 0 | 4.90 | 77 | 82 | 63.4% | -0.01 | 0.0001 | -0.086 | |
| 509.60 | 525.00 | 1 | 59.8% | 0.99 | 0.0001 | -0.091 | 1,130 | 0 | 3.70 | 38 | 45 | 59.5% | -0.01 | 0.0001 | -0.091 | |
| 499.70 | 515.70 | 1 | 58.2% | 0.99 | 0.0001 | -0.095 | 1,140 | 0 | 4.90 | 88 | 60.9% | -0.01 | 0.0001 | -0.096 | ||
| 490.00 | 503.90 | 6 | 57.2% | 0.99 | 0.0001 | -0.101 | 1,150 | 0.0500 | 4.00 | 59 | 113 | 58.4% | -0.01 | 0.0001 | -0.101 | |
| 479.40 | 495.70 | 1 | 57.8% | 0.99 | 0.0001 | -0.106 | 1,160 | 0 | 2.85 | 62 | 46 | 53.7% | -0.01 | 0.0001 | -0.107 | |
| 470.00 | 485.10 | 6 | 56.9% | 0.99 | 0.0001 | -0.113 | 1,170 | 0.4500 | 1.65 | 56 | 17 | 50.3% | -0.01 | 0.0001 | -0.113 | |
| 460.00 | 476.00 | 4 | 55.1% | 0.99 | 0.0001 | -0.119 | 1,180 | 0.0500 | 4.90 | 19 | 76 | 48.2% | -0.01 | 0.0001 | -0.119 | |
| 450.00 | 466.00 | 3 | 55.4% | 0.99 | 0.0001 | -0.126 | 1,190 | 0 | 4.00 | 1 | 47 | 52.9% | -0.01 | 0.0001 | -0.127 | |
| 440.60 | 455.80 | 11 | 55.1% | 0.98 | 0.0002 | -0.134 | 1,200 | 0.0500 | 4.90 | 4 | 142 | 50.0% | -0.02 | 0.0002 | -0.135 | |
| 430.30 | 446.00 | 4 | 52.3% | 0.98 | 0.0002 | -0.142 | 1,210 | 0 | 3.40 | 1 | 80 | 49.3% | -0.02 | 0.0002 | -0.143 | |
| 421.10 | 436.00 | 4 | 52.6% | 0.98 | 0.0002 | -0.152 | 1,220 | 0.6500 | 2.25 | 5 | 22 | 47.0% | -0.02 | 0.0002 | -0.152 | |
| 401.40 | 415.40 | 6 | 50.2% | 0.98 | 0.0002 | -0.172 | 1,240 | 0.1500 | 3.80 | 48 | 76 | 46.9% | -0.02 | 0.0002 | -0.173 | |
| 383.00 | 396.00 | 5 | 7 | 50.5% | 0.97 | 0.0003 | -0.197 | 1,260 | 1.25 | 3.20 | 17 | 137 | 45.5% | -0.03 | 0.0003 | -0.198 |
| 362.60 | 376.60 | 15 | 48.0% | 0.97 | 0.0003 | -0.226 | 1,280 | 1.60 | 3.90 | 14 | 57 | 44.9% | -0.03 | 0.0003 | -0.227 | |
| 343.50 | 358.00 | 28 | 47.8% | 0.96 | 0.0004 | -0.260 | 1,300 | 2.00 | 4.90 | 18 | 162 | 44.4% | -0.04 | 0.0004 | -0.262 | |
| 324.50 | 338.50 | 5 | 46.5% | 0.95 | 0.0004 | -0.301 | 1,320 | 0.0500 | 12.70 | 1 | 51 | 47.7% | -0.05 | 0.0004 | -0.303 | |
| 305.20 | 319.70 | 19 | 45.4% | 0.94 | 0.0005 | -0.348 | 1,340 | 3.50 | 7.70 | 1 | 43 | 43.8% | -0.06 | 0.0005 | -0.350 | |
| 286.80 | 301.00 | 15 | 44.8% | 0.93 | 0.0006 | -0.402 | 1,360 | 4.80 | 8.50 | 15 | 171 | 42.9% | -0.07 | 0.0006 | -0.405 | |
| 269.20 | 283.70 | 87 | 45.3% | 0.92 | 0.0007 | -0.462 | 1,380 | 6.00 | 10.50 | 27 | 343 | 42.6% | -0.08 | 0.0007 | -0.465 | |
| 252.00 | 263.90 | 2 | 110 | 44.1% | 0.90 | 0.0008 | -0.527 | 1,400 | 7.20 | 13.10 | 6 | 644 | 42.2% | -0.10 | 0.0008 | -0.532 |
| 232.00 | 248.00 | 27 | 43.3% | 0.88 | 0.0009 | -0.597 | 1,420 | 9.00 | 16.00 | 2 | 168 | 41.9% | -0.12 | 0.0009 | -0.602 | |
| 216.00 | 230.50 | 2 | 21 | 43.2% | 0.86 | 0.0010 | -0.668 | 1,440 | 11.30 | 19.40 | 26 | 189 | 41.7% | -0.14 | 0.0010 | -0.674 |
| 206.10 | 223.00 | 10 | 2 | 42.7% | 0.85 | 0.0011 | -0.704 | 1,450 | 12.00 | 23.00 | 348 | 201 | 42.1% | -0.15 | 0.0011 | -0.711 |
| 198.00 | 213.80 | 24 | 21 | 42.2% | 0.84 | 0.0011 | -0.740 | 1,460 | 15.80 | 24.00 | 6 | 179 | 42.5% | -0.16 | 0.0012 | -0.747 |
| 190.00 | 205.80 | 5 | 42.2% | 0.83 | 0.0012 | -0.775 | 1,470 | 16.00 | 26.00 | 8 | 42 | 41.8% | -0.18 | 0.0012 | -0.783 | |
| 182.80 | 197.80 | 43 | 42.3% | 0.81 | 0.0013 | -0.810 | 1,480 | 15.70 | 28.40 | 233 | 104 | 40.9% | -0.19 | 0.0013 | -0.818 | |
| 174.00 | 190.00 | 4 | 41.8% | 0.80 | 0.0013 | -0.844 | 1,490 | 22.60 | 31.00 | 45 | 170 | 42.7% | -0.20 | 0.0013 | -0.853 | |
| 166.30 | 182.80 | 80 | 41.9% | 0.79 | 0.0014 | -0.878 | 1,500 | 24.90 | 33.30 | 483 | 487 | 42.5% | -0.22 | 0.0014 | -0.886 | |
| 159.80 | 171.40 | 2 | 5 | 40.8% | 0.77 | 0.0014 | -0.910 | 1,510 | 24.70 | 35.40 | 28 | 68 | 41.4% | -0.23 | 0.0015 | -0.919 |
| 152.00 | 168.00 | 4 | 27 | 41.8% | 0.76 | 0.0015 | -0.940 | 1,520 | 29.30 | 37.90 | 32 | 128 | 41.9% | -0.25 | 0.0015 | -0.950 |
| 144.00 | 158.70 | 4 | 5 | 40.8% | 0.74 | 0.0016 | -0.970 | 1,530 | 31.40 | 40.70 | 21 | 368 | 41.5% | -0.26 | 0.0016 | -0.980 |
| 140.40 | 151.60 | 2 | 71 | 41.7% | 0.72 | 0.0016 | -0.997 | 1,540 | 34.40 | 42.40 | 61 | 182 | 41.1% | -0.28 | 0.0016 | -1.008 |
| 130.30 | 147.00 | 1 | 7 | 41.3% | 0.71 | 0.0017 | -1.023 | 1,550 | 35.10 | 46.70 | 123 | 287 | 40.6% | -0.30 | 0.0017 | -1.035 |
| 126.40 | 138.50 | 4 | 78 | 41.4% | 0.69 | 0.0017 | -1.047 | 1,560 | 36.40 | 49.90 | 31 | 209 | 39.9% | -0.31 | 0.0017 | -1.060 |
| 119.90 | 131.60 | 58 | 41.2% | 0.67 | 0.0018 | -1.069 | 1,570 | 39.80 | 53.30 | 26 | 53 | 39.8% | -0.33 | 0.0018 | -1.082 | |
| 113.50 | 125.20 | 13 | 34 | 41.1% | 0.65 | 0.0018 | -1.089 | 1,580 | 44.50 | 57.00 | 10 | 244 | 40.0% | -0.35 | 0.0018 | -1.103 |
| 107.50 | 119.10 | 8 | 14 | 41.0% | 0.64 | 0.0018 | -1.106 | 1,590 | 47.40 | 61.00 | 12 | 86 | 39.7% | -0.37 | 0.0018 | -1.121 |
| 101.40 | 113.10 | 24 | 130 | 40.8% | 0.62 | 0.0019 | -1.121 | 1,600 | 51.50 | 64.90 | 19 | 363 | 39.6% | -0.39 | 0.0019 | -1.137 |
| 95.20 | 107.70 | 2 | 32 | 40.7% | 0.60 | 0.0019 | -1.133 | 1,610 | 55.70 | 69.60 | 7 | 54 | 39.6% | -0.41 | 0.0019 | -1.150 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,615 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 89.80 | 102.20 | 4 | 79 | 40.6% | 0.58 | 0.0019 | -1.143 | 1,620 | 60.20 | 73.90 | 9 | 267 | 39.5% | -0.43 | 0.0020 | -1.161 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,625 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 82.00 | 96.80 | 10 | 46 | 39.9% | 0.56 | 0.0019 | -1.151 | 1,630 | 64.80 | 78.70 | 5 | 72 | 39.4% | -0.45 | 0.0020 | -1.169 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,635 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 76.70 | 91.50 | 105 | 134 | 39.8% | 0.54 | 0.0020 | -1.155 | 1,640 | 69.60 | 83.30 | 11 | 75 | 39.2% | -0.47 | 0.0020 | -1.174 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,645 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 74.70 | 84.10 | 11 | 74 | 39.8% | 0.52 | 0.0020 | -1.157 | 1,650 | 74.70 | 88.60 | 30 | 207 | 39.2% | -0.49 | 0.0020 | -1.177 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,655 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 66.50 | 81.80 | 14 | 108 | 39.5% | 0.50 | 0.0020 | -1.156 | 1,660 | 79.90 | 93.70 | 20 | 191 | 39.1% | -0.51 | 0.0020 | -1.178 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,665 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 64.60 | 77.20 | 5 | 21 | 40.0% | 0.48 | 0.0020 | -1.153 | 1,670 | 85.50 | 99.20 | 9 | 169 | 39.0% | -0.53 | 0.0020 | -1.175 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,675 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 58.00 | 72.80 | 4 | 70 | 39.4% | 0.46 | 0.0020 | -1.147 | 1,680 | 91.40 | 105.10 | 16 | 340 | 39.1% | -0.55 | 0.0020 | -1.170 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,685 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 54.00 | 68.60 | 17 | 51 | 39.4% | 0.44 | 0.0020 | -1.138 | 1,690 | 97.00 | 111.00 | 7 | 59 | 38.9% | -0.57 | 0.0020 | -1.162 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,695 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 51.00 | 64.60 | 94 | 395 | 39.5% | 0.42 | 0.0019 | -1.127 | 1,700 | 104.00 | 116.60 | 182 | 300 | 39.0% | -0.58 | 0.0020 | -1.152 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,705 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 46.00 | 60.80 | 26 | 62 | 39.1% | 0.40 | 0.0019 | -1.114 | 1,710 | 110.30 | 122.90 | 4 | 59 | 38.9% | -0.60 | 0.0020 | -1.140 |
| 43.10 | 57.20 | 117 | 231 | 39.2% | 0.39 | 0.0019 | -1.099 | 1,720 | 116.50 | 129.50 | 1 | 159 | 38.8% | -0.62 | 0.0020 | -1.125 |
| 38.90 | 53.80 | 6 | 48 | 39.0% | 0.37 | 0.0019 | -1.081 | 1,730 | 123.60 | 136.10 | 52 | 38.9% | -0.64 | 0.0019 | -1.108 | |
| 36.00 | 50.60 | 37 | 240 | 39.0% | 0.35 | 0.0018 | -1.062 | 1,740 | 130.40 | 141.10 | 45 | 79 | 38.3% | -0.66 | 0.0019 | -1.090 |
| 30.00 | 44.60 | 25 | 564 | 38.9% | 0.32 | 0.0018 | -1.018 | 1,760 | 144.60 | 157.40 | 5 | 197 | 38.7% | -0.69 | 0.0018 | -1.047 |
| 24.90 | 39.50 | 16 | 107 | 38.8% | 0.28 | 0.0017 | -0.969 | 1,780 | 158.00 | 172.40 | 11 | 88 | 38.2% | -0.73 | 0.0017 | -0.999 |
| 24.00 | 35.20 | 138 | 263 | 40.0% | 0.25 | 0.0016 | -0.916 | 1,800 | 175.70 | 187.90 | 2 | 94 | 38.8% | -0.76 | 0.0016 | -0.946 |
| 17.10 | 31.10 | 29 | 99 | 39.1% | 0.23 | 0.0015 | -0.862 | 1,820 | 190.90 | 206.00 | 78 | 39.1% | -0.79 | 0.0015 | -0.890 | |
| 20.00 | 24.40 | 35 | 376 | 40.2% | 0.20 | 0.0014 | -0.806 | 1,840 | 208.70 | 220.80 | 1 | 40 | 38.9% | -0.81 | 0.0014 | -0.832 |
| 16.60 | 21.00 | 42 | 212 | 40.1% | 0.18 | 0.0013 | -0.750 | 1,860 | 226.00 | 238.10 | 1 | 34 | 39.0% | -0.83 | 0.0013 | -0.774 |
| 10.80 | 22.10 | 210 | 192 | 40.5% | 0.16 | 0.0012 | -0.696 | 1,880 | 242.00 | 256.50 | 57 | 38.7% | -0.86 | 0.0012 | -0.716 | |
| 8.60 | 18.50 | 748 | 1,014 | 40.1% | 0.14 | 0.0011 | -0.644 | 1,900 | 261.60 | 275.00 | 3 | 104 | 39.8% | -0.87 | 0.0011 | -0.660 |
| 7.90 | 16.20 | 66 | 217 | 40.6% | 0.12 | 0.0010 | -0.594 | 1,920 | 278.10 | 294.00 | 3 | 65 | 39.4% | -0.89 | 0.0010 | -0.606 |
| 6.80 | 14.10 | 78 | 367 | 40.9% | 0.11 | 0.0009 | -0.548 | 1,940 | 297.60 | 311.80 | 9 | 10 | 39.6% | -0.91 | 0.0009 | -0.554 |
| 6.40 | 11.90 | 93 | 275 | 41.3% | 0.10 | 0.0008 | -0.504 | 1,960 | 315.70 | 330.80 | 27 | 39.3% | -0.92 | 0.0008 | -0.505 | |
| 4.10 | 11.70 | 48 | 96 | 41.5% | 0.09 | 0.0008 | -0.464 | 1,980 | 335.30 | 349.40 | 17 | 39.5% | -0.93 | 0.0007 | -0.460 | |
| 3.40 | 9.80 | 70 | 600 | 43.4% | 0.08 | 0.0007 | -0.427 | 2,000 | 354.00 | 370.10 | 16 | 40.6% | -0.94 | 0.0007 | -0.418 | |
| 2.80 | 6.80 | 21 | 200 | 40.2% | 0.07 | 0.0006 | -0.393 | 2,020 | 372.80 | 387.70 | 24 | 38.1% | -0.95 | 0.0006 | -0.380 | |
| 2.40 | 8.20 | 9 | 66 | 42.6% | 0.06 | 0.0006 | -0.362 | 2,040 | 393.10 | 407.50 | 21 | 39.8% | -0.95 | 0.0005 | -0.347 | |
| 2.25 | 7.00 | 10 | 62 | 42.9% | 0.05 | 0.0005 | -0.334 | 2,060 | 412.60 | 426.50 | 14 | 38.7% | -0.96 | 0.0005 | -0.317 | |
| 2.70 | 5.60 | 13 | 182 | 43.4% | 0.05 | 0.0005 | -0.309 | 2,080 | 432.20 | 446.80 | 1 | 39.9% | -0.97 | 0.0004 | -0.291 | |
| 2.00 | 5.60 | 7 | 240 | 42.9% | 0.04 | 0.0004 | -0.286 | 2,100 | 451.80 | 466.40 | 3 | 39.1% | -0.97 | 0.0004 | -0.270 | |
| 1.85 | 5.30 | 23 | 45.0% | 0.04 | 0.0004 | -0.265 | 2,120 | 471.50 | 485.40 | 1 | -0.97 | 0.0004 | -0.252 | |||
| 0.1000 | 13.00 | 1 | 54 | 52.0% | 0.04 | 0.0003 | -0.246 | 2,140 | 491.30 | 505.90 | 2 | -0.98 | 0.0003 | -0.234 | ||
| 0.0500 | 9.90 | 46 | 50.6% | 0.03 | 0.0003 | -0.229 | 2,160 | 511.00 | 528.00 | 9 | 43.3% | -0.98 | 0.0003 | -0.217 | ||
| 0.0500 | 5.50 | 298 | 46.9% | 0.03 | 0.0003 | -0.214 | 2,180 | 530.90 | 547.20 | 7 | 43.4% | -0.98 | 0.0003 | -0.200 | ||
| 0.4500 | 4.60 | 14 | 270 | 47.4% | 0.03 | 0.0003 | -0.200 | 2,200 | 550.80 | 568.00 | 1 | 38.6% | -0.99 | 0.0002 | -0.185 | |
| 0.3000 | 5.30 | 91 | 49.4% | 0.02 | 0.0002 | -0.188 | 2,220 | 570.40 | 588.00 | -0.99 | 0.0002 | -0.171 | ||||
| 0 | 4.90 | 29 | 49.6% | 0.02 | 0.0002 | -0.176 | 2,240 | 590.20 | 606.80 | -0.99 | 0.0002 | -0.153 | ||||
| 0.0500 | 11.60 | 168 | 58.8% | 0.02 | 0.0002 | -0.166 | 2,260 | 610.40 | 628.00 | -0.99 | 0.0002 | -0.136 | ||||
| 0 | 9.90 | 54 | 51.9% | 0.02 | 0.0002 | -0.156 | 2,280 | 628.70 | 646.70 | -0.99 | 0.0001 | -0.120 | ||||
| 0.1000 | 4.60 | 238 | 52.7% | 0.02 | 0.0002 | -0.148 | 2,300 | 648.70 | 666.20 | -0.99 | 0.0001 | -0.107 | ||||
| 0 | 4.90 | 34 | 54.1% | 0.02 | 0.0002 | -0.140 | 2,320 | 670.10 | 686.70 | -0.99 | 0.0001 | -0.094 | ||||
| 0 | 4.90 | 12 | 55.3% | 0.02 | 0.0001 | -0.133 | 2,340 | 688.70 | 706.50 | -1.00 | 0.0001 | -0.082 | ||||
| 0.0500 | 11.00 | 2 | 59 | 64.4% | 0.01 | 0.0001 | -0.127 | 2,360 | 710.50 | 726.20 | -1.00 | 0.0001 | -0.070 | |||
| 0 | 4.90 | 120 | 57.5% | 0.01 | 0.0001 | -0.120 | 2,380 | 728.70 | 746.70 | -1.00 | 0.0001 | -0.060 | ||||
| 0.0500 | 1.70 | 40 | 290 | 51.0% | 0.01 | 0.0001 | -0.115 | 2,400 | 750.50 | 766.20 | -1.00 | 0.0001 | -0.051 | |||
| 0.0500 | 10.60 | 37 | 67.5% | 0.01 | 0.0001 | -0.110 | 2,420 | 768.70 | 786.30 | -1.00 | 0.0001 | -0.043 | ||||
| 0.0500 | 5.70 | 49 | 62.1% | 0.01 | 0.0001 | -0.105 | 2,440 | 790.30 | 806.50 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.70 | 12 | 51 | 56.8% | 0.01 | 0.0001 | -0.101 | 2,460 | 810.30 | 826.60 | -1.00 | 0.0000 | -0.028 | |||
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