BX chaîne d'options Blackstone Inc.
Cboe delayed options data · au 12:33 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 ±6.2% (128.27–145.37) · ATM IV 37.3% · P/C open interest 0.98
| 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 | |
| 66.35 | 69.05 | 190.5% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0100 | 266 | 103.2% | -0.00 | 0.0001 | -0.002 | |||
| 61.35 | 64.05 | 172.8% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.0100 | 163 | 93.1% | -0.00 | 0.0001 | -0.002 | |||
| 56.35 | 59.05 | 74 | 156.3% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.5900 | 645 | 111.5% | -0.00 | 0.0002 | -0.004 | ||
| 51.40 | 54.05 | 141.8% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.1400 | 434 | 97.6% | -0.00 | 0.0003 | -0.005 | |||
| 46.40 | 49.10 | 4 | 128.0% | 1.00 | 0.0005 | -0.001 | 90 | 0 | 0.0600 | 1,568 | 78.8% | -0.00 | 0.0005 | -0.007 | ||
| 41.40 | 44.10 | 113.8% | 0.99 | 0.0008 | -0.004 | 95 | 0 | 0.1600 | 26 | 1,141 | 78.9% | -0.01 | 0.0008 | -0.009 | ||
| 36.65 | 37.60 | 181 | 68.9% | 0.99 | 0.0012 | -0.008 | 100 | 0 | 0.0600 | 9 | 13.5K | 61.7% | -0.01 | 0.0012 | -0.012 | |
| 31.55 | 32.65 | 270 | 55.2% | 0.99 | 0.0019 | -0.012 | 105 | 0.0300 | 0.1000 | 1,560 | 57.4% | -0.01 | 0.0020 | -0.016 | ||
| 26.70 | 27.70 | 322 | 54.3% | 0.98 | 0.0032 | -0.018 | 110 | 0.0500 | 0.1600 | 4,820 | 52.0% | -0.02 | 0.0032 | -0.021 | ||
| 21.90 | 22.80 | 628 | 51.0% | 0.97 | 0.0056 | -0.028 | 115 | 0.1000 | 0.3200 | 544 | 2,170 | 48.3% | -0.03 | 0.0056 | -0.030 | |
| 17.10 | 18.00 | 10 | 1,375 | 46.0% | 0.94 | 0.0102 | -0.045 | 120 | 0.2100 | 0.4500 | 1 | 3,948 | 42.4% | -0.06 | 0.0102 | -0.047 |
| 12.45 | 13.40 | 13 | 1,161 | 41.4% | 0.87 | 0.0181 | -0.073 | 125 | 0.5700 | 0.9200 | 360 | 5,757 | 40.0% | -0.13 | 0.0182 | -0.074 |
| 8.35 | 9.15 | 1 | 2,176 | 38.6% | 0.76 | 0.0282 | -0.107 | 130 | 1.37 | 1.82 | 77 | 2,873 | 37.9% | -0.24 | 0.0284 | -0.109 |
| 7.70 | 8.50 | 39.2% | 0.73 | 0.0302 | -0.114 | 131 | 1.61 | 2.17 | 63 | 38.0% | -0.27 | 0.0304 | -0.115 | |||
| 6.95 | 7.75 | 38.5% | 0.70 | 0.0319 | -0.119 | 132 | 1.90 | 2.34 | 3 | 37 | 37.2% | -0.31 | 0.0322 | -0.121 | ||
| 6.45 | 7.10 | 13 | 39.2% | 0.66 | 0.0335 | -0.124 | 133 | 2.21 | 2.96 | 2 | 4 | 36.9% | -0.34 | 0.0338 | -0.126 | |
| 5.80 | 6.45 | 2 | 38.9% | 0.63 | 0.0348 | -0.129 | 134 | 2.56 | 3.25 | 72 | 7 | 37.7% | -0.37 | 0.0351 | -0.130 | |
| 5.05 | 5.80 | 10 | 2,191 | 37.8% | 0.59 | 0.0359 | -0.132 | 135 | 2.95 | 3.50 | 188 | 1,522 | 36.6% | -0.41 | 0.0362 | -0.133 |
| 4.50 | 5.25 | 8 | 25 | 37.7% | 0.56 | 0.0366 | -0.134 | 136 | 3.35 | 3.95 | 12 | 21 | 36.5% | -0.45 | 0.0370 | -0.135 |
| 4.00 | 4.70 | 8 | 1 | 37.5% | 0.52 | 0.0371 | -0.135 | 137 | 3.85 | 4.55 | 9 | 930 | 37.0% | -0.48 | 0.0375 | -0.136 |
| 3.50 | 4.10 | 9 | 36.2% | 0.48 | 0.0372 | -0.134 | 138 | 4.35 | 4.95 | 13 | 62 | 36.3% | -0.52 | 0.0376 | -0.136 | |
| 3.10 | 3.75 | 6 | 8 | 37.3% | 0.45 | 0.0370 | -0.133 | 139 | 4.85 | 5.55 | 85 | 2 | 36.1% | -0.56 | 0.0374 | -0.134 |
| 2.85 | 3.35 | 80 | 2,876 | 38.0% | 0.41 | 0.0365 | -0.130 | 140 | 5.45 | 6.20 | 63 | 8,503 | 36.3% | -0.59 | 0.0370 | -0.131 |
| 2.48 | 2.93 | 9 | 13 | 37.7% | 0.37 | 0.0357 | -0.126 | 141 | 6.05 | 6.90 | 8 | 2 | 36.3% | -0.63 | 0.0362 | -0.128 |
| 2.01 | 2.58 | 47 | 29 | 36.9% | 0.34 | 0.0346 | -0.122 | 142 | 6.70 | 7.55 | 142 | 36.0% | -0.67 | 0.0351 | -0.123 | |
| 1.82 | 2.26 | 31 | 27 | 37.3% | 0.31 | 0.0332 | -0.116 | 143 | 7.35 | 8.40 | 19 | 36.4% | -0.70 | 0.0337 | -0.117 | |
| 1.61 | 1.98 | 17 | 20 | 37.6% | 0.28 | 0.0316 | -0.110 | 144 | 8.10 | 9.05 | 10 | 36.0% | -0.73 | 0.0322 | -0.111 | |
| 1.40 | 1.71 | 15 | 3,562 | 37.6% | 0.25 | 0.0299 | -0.104 | 145 | 8.85 | 9.90 | 42 | 2,751 | 36.3% | -0.76 | 0.0304 | -0.105 |
| 1.04 | 1.52 | 2 | 8 | 36.8% | 0.22 | 0.0280 | -0.097 | 146 | 9.65 | 10.65 | 12 | 36.0% | -0.79 | 0.0285 | -0.098 | |
| 0.9700 | 1.33 | 16 | 37.5% | 0.20 | 0.0261 | -0.090 | 147 | 10.45 | 11.50 | 13 | 36.0% | -0.81 | 0.0266 | -0.091 | ||
| 0.8800 | 1.16 | 35 | 38.0% | 0.17 | 0.0241 | -0.083 | 148 | 11.30 | 12.25 | 35.2% | -0.84 | 0.0246 | -0.084 | |||
| 0.7300 | 1.02 | 1 | 11 | 38.1% | 0.15 | 0.0221 | -0.077 | 149 | 12.15 | 13.20 | 13 | 35.6% | -0.86 | 0.0226 | -0.077 | |
| 0.6300 | 0.9000 | 20 | 4,069 | 38.4% | 0.13 | 0.0202 | -0.070 | 150 | 13.05 | 14.15 | 485 | 36.3% | -0.88 | 0.0208 | -0.070 | |
| 0.4100 | 0.6600 | 4 | 96 | 39.0% | 0.10 | 0.0158 | -0.057 | 152.5 | 15.30 | 16.45 | 35.9% | -0.91 | 0.0167 | -0.057 | ||
| 0.2500 | 0.5000 | 42 | 2,553 | 39.7% | 0.07 | 0.0122 | -0.045 | 155 | 17.70 | 18.85 | 367 | 36.7% | -0.94 | 0.0133 | -0.049 | |
| 0.1200 | 0.3800 | 1 | 143 | 40.0% | 0.05 | 0.0095 | -0.037 | 157.5 | 20.15 | 21.25 | 36.2% | -0.96 | 0.0110 | -0.042 | ||
| 0.1000 | 0.2200 | 30 | 3,959 | 40.1% | 0.04 | 0.0074 | -0.031 | 160 | 22.60 | 23.75 | 537 | -0.97 | 0.0090 | -0.036 | ||
| 0.0100 | 0.2500 | 23 | 29 | 41.9% | 0.03 | 0.0059 | -0.026 | 162.5 | 25.15 | 26.20 | -0.98 | 0.0070 | -0.028 | |||
| 0.0500 | 0.2100 | 2,367 | 45.0% | 0.03 | 0.0047 | -0.022 | 165 | 27.65 | 28.70 | 392 | -0.99 | 0.0050 | -0.023 | |||
| 0 | 0.1800 | 10 | 45.7% | 0.02 | 0.0039 | -0.019 | 167.5 | 30.15 | 31.20 | -0.99 | 0.0033 | -0.020 | ||||
| 0 | 0.1700 | 737 | 48.2% | 0.02 | 0.0032 | -0.017 | 170 | 32.65 | 33.70 | 207 | -1.00 | 0.0021 | -0.017 | |||
| 0.0200 | 0.1200 | 1 | 24.6K | 51.8% | 0.01 | 0.0023 | -0.014 | 175 | 37.65 | 38.70 | 4 | -1.00 | 0.0007 | -0.016 | ||
| 0 | 0.1300 | 1,340 | 56.3% | 0.01 | 0.0017 | -0.012 | 180 | 41.20 | 44.25 | -1.00 | 0.0001 | -0.016 | ||||
| 0.0100 | 0.1500 | 4 | 361 | 62.8% | 0.01 | 0.0013 | -0.010 | 185 | 46.10 | 49.45 | 1 | -1.00 | 0.0000 | -0.016 | ||
| 0 | 0.0400 | 422 | 57.8% | 0.01 | 0.0010 | -0.009 | 190 | 51.20 | 54.15 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.0200 | 73 | 57.9% | 0.01 | 0.0008 | -0.008 | 195 | 56.20 | 59.35 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.0100 | 172 | 58.1% | 0.00 | 0.0007 | -0.007 | 200 | 61.20 | 64.90 | -1.00 | 0.0000 | -0.016 | ||||
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