BAC chaîne d'options Bank of America Corporation
Cboe delayed options data · au 14:03 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 ±3.5% (60.67–65.02) · ATM IV 20.9% · P/C open interest 1.25
| 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 | |
| 29.20 | 30.05 | 29 | 1.00 | 0.0000 | -0.251 | 33 | 0 | 0.0300 | 3,830 | 119.9% | -0.00 | 0.0002 | -0.001 | |||
| 27.15 | 28.05 | 159 | 1.00 | 0.0000 | -0.247 | 35 | 0 | 0.0300 | 2,969 | 109.7% | -0.00 | 0.0002 | -0.001 | |||
| 25.95 | 27.05 | 1 | 1.00 | 0.0000 | -0.246 | 36 | 0 | 0.0300 | 118 | 104.8% | -0.00 | 0.0003 | -0.001 | |||
| 25.25 | 26.05 | 207 | 1.00 | 0.0000 | -0.244 | 37 | 0 | 0.0300 | 3,288 | 100.0% | -0.00 | 0.0003 | -0.001 | |||
| 24.20 | 25.05 | 69 | 1.00 | 0.0000 | -0.242 | 38 | 0 | 0.0300 | 52 | 95.3% | -0.00 | 0.0004 | -0.001 | |||
| 23.20 | 24.05 | 11 | 1.00 | 0.0000 | -0.240 | 39 | 0 | 0.0300 | 47 | 90.7% | -0.00 | 0.0004 | -0.001 | |||
| 22.20 | 23.10 | 1,126 | 1.00 | 0.0000 | -0.238 | 40 | 0 | 0.0300 | 14.9K | 86.3% | -0.00 | 0.0005 | -0.001 | |||
| 21.20 | 22.05 | 11 | 1.00 | 0.0000 | -0.236 | 41 | 0 | 0.0300 | 144 | 81.9% | -0.00 | 0.0006 | -0.002 | |||
| 20.15 | 21.00 | 909 | 1.00 | 0.0000 | -0.234 | 42 | 0 | 0.0300 | 11.0K | 77.7% | -0.00 | 0.0007 | -0.002 | |||
| 19.20 | 20.05 | 11 | 1.00 | 0.0000 | -0.232 | 43 | 0 | 0.0200 | 352 | 70.3% | -0.00 | 0.0009 | -0.002 | |||
| 18.20 | 19.05 | 1 | 1.00 | 0.0000 | -0.230 | 44 | 0 | 0.0200 | 627 | 66.4% | -0.00 | 0.0010 | -0.002 | |||
| 17.45 | 18.10 | 8 | 1,151 | 1.00 | 0.0000 | -0.228 | 45 | 0 | 0.0100 | 17.1K | 69.5% | -0.00 | 0.0012 | -0.002 | ||
| 16.20 | 17.05 | 734 | 1.00 | 0.0000 | -0.226 | 46 | 0 | 0.0300 | 888 | 61.4% | -0.00 | 0.0015 | -0.002 | |||
| 15.20 | 16.05 | 1,159 | 1.00 | 0.0000 | -0.223 | 47 | 0 | 0.0300 | 4 | 10.3K | 57.6% | -0.00 | 0.0018 | -0.003 | ||
| 14.35 | 15.00 | 254 | 1.00 | 0.0000 | -0.220 | 48 | 0 | 0.0300 | 7 | 1,286 | 53.8% | -0.01 | 0.0022 | -0.003 | ||
| 13.20 | 14.05 | 111 | 1.00 | 0.0000 | -0.217 | 49 | 0 | 0.0200 | 2,548 | 55.8% | -0.01 | 0.0028 | -0.003 | |||
| 12.70 | 13.10 | 11 | 3,021 | 73.9% | 1.00 | 0.0000 | -0.214 | 50 | 0.0100 | 0.0400 | 49.3K | 49.4% | -0.01 | 0.0035 | -0.004 | |
| 11.70 | 12.10 | 10 | 68.6% | 1.00 | 0.0000 | -0.211 | 51 | 0 | 0.0400 | 2 | 44.2% | -0.01 | 0.0044 | -0.004 | ||
| 10.70 | 11.10 | 2 | 63.3% | 1.00 | 0.0000 | -0.206 | 52 | 0 | 0.0400 | 60 | 40.5% | -0.01 | 0.0057 | -0.005 | ||
| 10.20 | 10.60 | 11.2K | 60.7% | 1.00 | 0.0000 | -0.204 | 52.5 | 0.0100 | 0.0400 | 11.6K | 39.9% | -0.01 | 0.0065 | -0.005 | ||
| 9.70 | 10.10 | 12 | 58.1% | 1.00 | 0.0000 | -0.201 | 53 | 0.0100 | 0.0500 | 2 | 39.1% | -0.01 | 0.0074 | -0.005 | ||
| 8.70 | 9.00 | 2 | 29.6% | 1.00 | 0.0000 | -0.195 | 54 | 0.0100 | 0.0500 | 10 | 35.3% | -0.02 | 0.0099 | -0.006 | ||
| 7.70 | 8.00 | 21.2K | 1.00 | 0.0000 | -0.186 | 55 | 0.0200 | 0.0400 | 27.1K | 31.5% | -0.02 | 0.0136 | -0.007 | |||
| 6.70 | 7.10 | 18 | 42.7% | 1.00 | 0.0000 | -0.174 | 56 | 0.0200 | 0.0700 | 274 | 29.7% | -0.03 | 0.0191 | -0.009 | ||
| 5.70 | 6.10 | 63 | 37.5% | 1.00 | 0.0000 | -0.154 | 57 | 0.0500 | 0.0900 | 334 | 28.0% | -0.05 | 0.0276 | -0.011 | ||
| 5.20 | 5.55 | 11.7K | 33.1% | 1.00 | 0.0060 | -0.140 | 57.5 | 0.0700 | 0.1000 | 50 | 14.3K | 26.9% | -0.06 | 0.0334 | -0.013 | |
| 4.70 | 5.10 | 61 | 32.4% | 1.00 | 0.0147 | -0.121 | 58 | 0.0800 | 0.1300 | 1,651 | 26.0% | -0.07 | 0.0407 | -0.014 | ||
| 3.70 | 4.05 | 19 | 25.6% | 0.96 | 0.0843 | -0.072 | 59 | 0.1200 | 0.1900 | 11 | 329 | 23.8% | -0.11 | 0.0607 | -0.019 | |
| 2.80 | 3.10 | 5 | 28.1K | 23.7% | 0.86 | 0.1437 | -0.033 | 60 | 0.2500 | 0.3100 | 17 | 15.2K | 22.9% | -0.18 | 0.0880 | -0.025 |
| 2.02 | 2.27 | 18 | 355 | 22.6% | 0.73 | 0.1232 | -0.030 | 61 | 0.4500 | 0.5400 | 1,757 | 22.4% | -0.27 | 0.1178 | -0.031 | |
| 1.38 | 1.49 | 12 | 4,090 | 21.3% | 0.60 | 0.1402 | -0.034 | 62 | 0.7600 | 1.01 | 1 | 2,773 | 23.1% | -0.40 | 0.1423 | -0.035 |
| 1.10 | 1.19 | 114 | 11.4K | 21.0% | 0.53 | 0.1471 | -0.035 | 62.5 | 0.9700 | 1.08 | 3 | 12.1K | 21.3% | -0.48 | 0.1496 | -0.036 |
| 0.8600 | 0.9300 | 1,246 | 814 | 20.7% | 0.46 | 0.1490 | -0.035 | 63 | 1.22 | 1.34 | 10 | 143 | 21.1% | -0.55 | 0.1519 | -0.035 |
| 0.4800 | 0.5400 | 30 | 2,147 | 20.3% | 0.31 | 0.1356 | -0.030 | 64 | 1.83 | 2.00 | 76 | 21.1% | -0.70 | 0.1392 | -0.030 | |
| 0.2400 | 0.2700 | 112 | 58.0K | 19.8% | 0.19 | 0.1056 | -0.023 | 65 | 2.39 | 2.79 | 25 | 2,522 | 18.2% | -0.82 | 0.1087 | -0.023 |
| 0.1100 | 0.1500 | 1 | 591 | 20.2% | 0.11 | 0.0722 | -0.016 | 66 | 3.35 | 3.70 | 20.0% | -0.91 | 0.0802 | -0.015 | ||
| 0.0400 | 0.0800 | 530 | 20.3% | 0.06 | 0.0446 | -0.010 | 67 | 4.20 | 4.65 | 183 | -0.97 | 0.0538 | -0.014 | |||
| 0.0300 | 0.0700 | 6 | 5,672 | 21.3% | 0.04 | 0.0344 | -0.008 | 67.5 | 4.80 | 5.15 | 82 | 21.3% | -0.98 | 0.0341 | -0.017 | |
| 0.0200 | 0.0600 | 248 | 22.1% | 0.03 | 0.0266 | -0.006 | 68 | 5.25 | 5.65 | -0.99 | 0.0170 | -0.020 | ||||
| 0.0100 | 0.0400 | 12 | 23.4% | 0.02 | 0.0167 | -0.004 | 69 | 6.15 | 6.60 | -1.00 | 0.0027 | -0.024 | ||||
| 0.0100 | 0.0300 | 1 | 7,090 | 25.5% | 0.01 | 0.0116 | -0.003 | 70 | 7.25 | 7.60 | 221 | -1.00 | 0.0008 | -0.026 | ||
| 0 | 0.0300 | 27.2% | 0.01 | 0.0088 | -0.003 | 71 | 8.15 | 8.60 | -1.00 | 0.0001 | -0.027 | |||||
| 0 | 0.0300 | 29.7% | 0.01 | 0.0069 | -0.003 | 72 | 9.15 | 9.60 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.0300 | 32.3% | 0.01 | 0.0055 | -0.003 | 73 | 10.25 | 11.10 | 54.4% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.0300 | 34.7% | 0.01 | 0.0045 | -0.002 | 74 | 11.25 | 12.15 | 59.1% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.0100 | 935 | 32.9% | 0.01 | 0.0037 | -0.002 | 75 | 12.25 | 13.10 | 61.3% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.0300 | 3 | 343 | 48.5% | 0.00 | 0.0017 | -0.001 | 80 | 17.25 | 18.10 | 77.3% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.0300 | 14 | 58.8% | 0.00 | 0.0009 | -0.001 | 85 | 22.25 | 23.10 | 91.6% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0300 | 16 | 68.3% | 0.00 | 0.0005 | -0.001 | 90 | 27.25 | 28.10 | 104.8% | -1.00 | 0.0000 | -0.029 | |||
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