AXP chaîne d'options American Express Company
Cboe delayed options data · au 03:33 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 ±3.8% (317.50–342.45) · ATM IV 22.5% · P/C open interest 1.33
| 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 | |
| 164.15 | 166.50 | 115.0% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0400 | 134 | 111.0% | 0.00 | 0.0000 | -0.000 | |||
| 159.60 | 160.90 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0400 | 937 | 106.5% | 0.00 | 0.0000 | -0.000 | |||
| 154.20 | 156.55 | 2 | 112.8% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0300 | 58 | 99.7% | 0.00 | 0.0000 | -0.000 | ||
| 149.20 | 151.40 | 1 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 218 | 95.5% | 0.00 | 0.0000 | -0.000 | |||
| 144.20 | 146.70 | 1 | 111.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1000 | 4 | 224 | 102.0% | 0.00 | 0.0000 | -0.000 | |
| 138.95 | 141.50 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1000 | 526 | 97.6% | 0.00 | 0.0000 | -0.000 | ||||
| 133.65 | 135.95 | 1 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.2000 | 10 | 101 | 100.5% | 0.00 | 0.0000 | -0.000 | ||
| 129.30 | 131.00 | 12 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2000 | 612 | 96.0% | -0.00 | 0.0000 | -0.000 | |||
| 118.70 | 121.80 | 3 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2000 | 566 | 87.5% | -0.00 | 0.0000 | -0.000 | |||
| 108.70 | 111.75 | 4 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 2 | 1,382 | 68.7% | -0.00 | 0.0000 | -0.001 | ||
| 99.30 | 101.90 | 5 | 75.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0700 | 281 | 63.8% | -0.00 | 0.0000 | -0.001 | ||
| 89.30 | 91.40 | 10 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.2100 | 353 | 64.2% | -0.00 | 0.0001 | -0.002 | |||
| 79.35 | 81.60 | 159 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.1000 | 666 | 52.6% | -0.00 | 0.0001 | -0.003 | |||
| 69.45 | 71.55 | 52 | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.2000 | 1,243 | 49.3% | -0.00 | 0.0002 | -0.005 | |||
| 59.80 | 61.35 | 29 | 39.3% | 1.00 | 0.0005 | -0.002 | 270 | 0 | 0.1000 | 4 | 1,253 | 39.4% | -0.00 | 0.0005 | -0.009 | |
| 49.85 | 51.40 | 37 | 34.7% | 0.99 | 0.0010 | -0.011 | 280 | 0.0100 | 0.1000 | 7 | 2,150 | 33.0% | -0.01 | 0.0011 | -0.017 | |
| 39.90 | 41.45 | 60 | 29.4% | 0.98 | 0.0023 | -0.026 | 290 | 0.1000 | 0.1900 | 51 | 2,036 | 30.5% | -0.02 | 0.0023 | -0.031 | |
| 35.00 | 36.50 | 27.9% | 0.97 | 0.0034 | -0.037 | 295 | 0.0400 | 0.3900 | 6 | 24 | 28.9% | -0.03 | 0.0034 | -0.042 | ||
| 30.10 | 31.65 | 1 | 186 | 26.7% | 0.95 | 0.0050 | -0.053 | 300 | 0.2000 | 0.3300 | 11 | 1,570 | 26.2% | -0.05 | 0.0050 | -0.057 |
| 25.35 | 26.85 | 6 | 25.8% | 0.93 | 0.0073 | -0.073 | 305 | 0.2900 | 0.6000 | 3 | 32 | 25.0% | -0.07 | 0.0074 | -0.076 | |
| 20.70 | 22.15 | 730 | 24.5% | 0.89 | 0.0106 | -0.098 | 310 | 0.5600 | 1.09 | 42 | 1,763 | 24.5% | -0.11 | 0.0107 | -0.101 | |
| 18.45 | 19.90 | 44 | 24.0% | 0.87 | 0.0126 | -0.112 | 312.5 | 0.8900 | 1.31 | 33 | 24.2% | -0.14 | 0.0127 | -0.115 | ||
| 16.35 | 17.75 | 14 | 23.9% | 0.84 | 0.0147 | -0.127 | 315 | 1.22 | 1.71 | 113 | 333 | 24.1% | -0.17 | 0.0149 | -0.130 | |
| 14.30 | 15.65 | 18 | 23.6% | 0.80 | 0.0171 | -0.142 | 317.5 | 1.57 | 2.05 | 1 | 42 | 23.3% | -0.20 | 0.0173 | -0.145 | |
| 12.35 | 13.65 | 527 | 23.3% | 0.76 | 0.0194 | -0.157 | 320 | 2.20 | 2.69 | 50 | 2,061 | 23.5% | -0.25 | 0.0197 | -0.160 | |
| 10.60 | 11.75 | 17 | 23.1% | 0.71 | 0.0217 | -0.170 | 322.5 | 2.83 | 3.20 | 7 | 11 | 22.9% | -0.30 | 0.0220 | -0.173 | |
| 8.95 | 10.00 | 11 | 59 | 22.9% | 0.65 | 0.0237 | -0.181 | 325 | 3.55 | 4.00 | 106 | 109 | 22.5% | -0.35 | 0.0240 | -0.184 |
| 7.50 | 8.40 | 72 | 43 | 22.8% | 0.59 | 0.0251 | -0.189 | 327.5 | 4.50 | 5.20 | 159 | 87 | 22.8% | -0.42 | 0.0255 | -0.192 |
| 6.10 | 7.00 | 107 | 766 | 22.6% | 0.53 | 0.0259 | -0.192 | 330 | 5.55 | 6.30 | 116 | 794 | 22.4% | -0.48 | 0.0264 | -0.196 |
| 4.95 | 5.65 | 13 | 32 | 22.3% | 0.46 | 0.0259 | -0.191 | 332.5 | 6.75 | 7.75 | 2 | 53 | 22.4% | -0.55 | 0.0264 | -0.195 |
| 4.00 | 4.70 | 78 | 29 | 22.6% | 0.40 | 0.0252 | -0.186 | 335 | 8.10 | 9.00 | 50 | 47 | 21.7% | -0.61 | 0.0258 | -0.189 |
| 3.15 | 3.75 | 47 | 50 | 22.6% | 0.34 | 0.0238 | -0.176 | 337.5 | 9.65 | 10.95 | 1 | 12 | 22.1% | -0.67 | 0.0244 | -0.179 |
| 2.65 | 2.83 | 11.1K | 1,344 | 22.7% | 0.28 | 0.0219 | -0.164 | 340 | 11.35 | 12.85 | 48 | 1,513 | 22.2% | -0.73 | 0.0225 | -0.167 |
| 1.74 | 2.26 | 82 | 78 | 22.1% | 0.24 | 0.0197 | -0.149 | 342.5 | 13.25 | 14.80 | 14 | 29 | 22.2% | -0.78 | 0.0203 | -0.152 |
| 1.41 | 1.70 | 89 | 172 | 22.3% | 0.19 | 0.0174 | -0.134 | 345 | 15.30 | 16.90 | 1 | 92 | 22.4% | -0.82 | 0.0180 | -0.137 |
| 1.02 | 1.34 | 58 | 30 | 22.4% | 0.16 | 0.0152 | -0.119 | 347.5 | 17.35 | 19.10 | 131 | 22.3% | -0.86 | 0.0158 | -0.121 | |
| 0.7100 | 1.11 | 90 | 1,079 | 22.7% | 0.13 | 0.0130 | -0.105 | 350 | 19.55 | 21.35 | 10 | 1,098 | 22.3% | -0.89 | 0.0139 | -0.107 |
| 0.5000 | 0.9500 | 62 | 20 | 23.2% | 0.11 | 0.0110 | -0.091 | 352.5 | 21.90 | 23.65 | 42 | 22.4% | -0.91 | 0.0121 | -0.097 | |
| 0.3000 | 0.7700 | 12 | 64 | 23.3% | 0.09 | 0.0093 | -0.079 | 355 | 24.25 | 26.05 | 59 | 22.6% | -0.93 | 0.0106 | -0.090 | |
| 0.1800 | 0.6100 | 31 | 47 | 23.4% | 0.07 | 0.0078 | -0.068 | 357.5 | 26.70 | 28.45 | 48 | 22.6% | -0.95 | 0.0094 | -0.081 | |
| 0.1500 | 0.3500 | 72 | 3,170 | 22.9% | 0.06 | 0.0065 | -0.058 | 360 | 29.20 | 30.85 | 19 | 161 | -0.97 | 0.0081 | -0.074 | |
| 0.0800 | 0.3900 | 258 | 353 | 25.6% | 0.04 | 0.0045 | -0.043 | 365 | 34.10 | 36.00 | 9 | 26.3% | -0.99 | 0.0046 | -0.050 | |
| 0.0500 | 0.3200 | 274 | 1,297 | 27.4% | 0.02 | 0.0031 | -0.031 | 370 | 39.25 | 40.80 | 12 | -1.00 | 0.0014 | -0.037 | ||
| 0.0100 | 0.2800 | 1 | 19 | 29.0% | 0.02 | 0.0022 | -0.023 | 375 | 44.25 | 45.80 | -1.00 | 0.0000 | -0.037 | |||
| 0.0200 | 0.2500 | 25 | 638 | 31.2% | 0.01 | 0.0015 | -0.017 | 380 | 49.25 | 50.80 | 4 | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.2400 | 27 | 147 | 33.3% | 0.01 | 0.0011 | -0.013 | 385 | 54.25 | 55.80 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.2300 | 5 | 459 | 35.5% | 0.01 | 0.0008 | -0.009 | 390 | 59.25 | 60.80 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0600 | 8 | 2,592 | 34.1% | 0.00 | 0.0004 | -0.005 | 400 | 68.55 | 71.75 | 49.1% | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.2200 | 306 | 44.0% | 0.00 | 0.0002 | -0.003 | 410 | 79.10 | 81.15 | 53.4% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.2100 | 11 | 454 | 48.0% | 0.00 | 0.0001 | -0.002 | 420 | 88.55 | 91.15 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0700 | 259 | 46.2% | 0.00 | 0.0001 | -0.001 | 430 | 99.10 | 101.05 | 60.7% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.2100 | 330 | 56.0% | 0.00 | 0.0000 | -0.001 | 440 | 108.75 | 111.15 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.2100 | 132 | 59.7% | 0.00 | 0.0000 | -0.000 | 450 | 118.90 | 121.15 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.2000 | 147 | 63.1% | 0.00 | 0.0000 | -0.000 | 460 | 128.90 | 131.75 | 82.5% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.6000 | 72 | 66.6% | 0.00 | 0.0000 | -0.000 | 470 | 138.80 | 141.75 | 85.6% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.6000 | 74 | 70.1% | 0.00 | 0.0000 | -0.000 | 480 | 148.90 | 151.15 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.6000 | 63 | 73.5% | 0.00 | 0.0000 | -0.000 | 490 | 158.75 | 161.15 | -1.00 | 0.0000 | -0.037 | ||||
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