CB chaîne d'options Chubb Limited
Cboe delayed options data · au 21:49 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 ±2.9% (338.46–358.66) · ATM IV 17.4% · P/C open interest 0.88
| 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 | |
| 171.60 | 175.20 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 181.0% | 0.00 | 0.0000 | 0.000 | |||||
| 166.60 | 170.00 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 4 | 174.3% | 0.00 | 0.0000 | 0.000 | ||||
| 161.60 | 165.00 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 3 | 167.9% | 0.00 | 0.0000 | 0.000 | ||||
| 156.60 | 160.30 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 161.6% | 0.00 | 0.0000 | -0.000 | |||||
| 151.60 | 154.40 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 7 | 155.5% | 0.00 | 0.0000 | -0.000 | ||||
| 146.60 | 150.00 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 17 | 149.5% | 0.00 | 0.0000 | -0.000 | ||||
| 136.60 | 140.10 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 41 | 138.0% | 0.00 | 0.0000 | -0.000 | ||||
| 126.60 | 130.00 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.75 | 27 | 122.3% | -0.00 | 0.0000 | -0.000 | |||
| 116.60 | 120.40 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 23 | 116.3% | -0.00 | 0.0000 | -0.000 | ||||
| 106.60 | 110.10 | 4 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 19 | 106.0% | -0.00 | 0.0000 | -0.001 | |||
| 101.60 | 105.20 | 1 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 101.0% | -0.00 | 0.0000 | -0.001 | ||||
| 96.60 | 100.10 | 6 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 42 | 96.1% | -0.00 | 0.0000 | -0.001 | |||
| 91.60 | 95.10 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 91.3% | -0.00 | 0.0000 | -0.001 | |||||
| 86.60 | 89.90 | 20 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 60 | 86.5% | -0.00 | 0.0001 | -0.002 | |||
| 81.60 | 84.90 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 81.8% | -0.00 | 0.0001 | -0.002 | |||||
| 76.60 | 80.30 | 21 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 41 | 77.1% | -0.00 | 0.0001 | -0.003 | |||
| 71.60 | 75.00 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.15 | 1 | 72.5% | -0.00 | 0.0002 | -0.004 | ||||
| 66.60 | 70.30 | 20 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.15 | 126 | 68.0% | -0.00 | 0.0002 | -0.005 | |||
| 61.60 | 65.00 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 2.15 | 63.5% | -0.00 | 0.0003 | -0.006 | |||||
| 56.70 | 60.00 | 42 | 1.00 | 0.0002 | 0.000 | 290 | 0 | 2.15 | 114 | 59.0% | -0.00 | 0.0005 | -0.008 | |||
| 51.70 | 55.30 | 1 | 1.00 | 0.0003 | 0.000 | 295 | 0 | 2.15 | 1 | 54.5% | -0.01 | 0.0007 | -0.011 | |||
| 46.70 | 50.10 | 71 | 1.00 | 0.0005 | 0.000 | 300 | 0 | 2.15 | 195 | 50.1% | -0.01 | 0.0010 | -0.014 | |||
| 41.70 | 44.70 | 0.99 | 0.0008 | 0.000 | 305 | 0 | 0.1500 | 14 | 28.5% | -0.01 | 0.0015 | -0.019 | ||||
| 36.70 | 39.90 | 65 | 0.99 | 0.0014 | 0.000 | 310 | 0 | 0.7000 | 3 | 414 | 32.4% | -0.02 | 0.0023 | -0.026 | ||
| 31.70 | 34.90 | 26 | 0.99 | 0.0023 | -0.006 | 315 | 0 | 2.40 | 8 | 404 | 37.9% | -0.03 | 0.0035 | -0.035 | ||
| 26.80 | 29.70 | 623 | 0.98 | 0.0040 | -0.021 | 320 | 0.1000 | 0.8500 | 10 | 382 | 26.5% | -0.04 | 0.0053 | -0.048 | ||
| 21.90 | 25.00 | 2 | 0.96 | 0.0069 | -0.043 | 325 | 0.2000 | 1.40 | 18 | 1,518 | 25.7% | -0.07 | 0.0081 | -0.066 | ||
| 17.10 | 19.80 | 204 | 0.92 | 0.0115 | -0.073 | 330 | 0.5000 | 1.10 | 16 | 318 | 21.3% | -0.11 | 0.0123 | -0.089 | ||
| 12.50 | 15.20 | 2 | 37 | 13.8% | 0.86 | 0.0183 | -0.111 | 335 | 1.10 | 1.65 | 22 | 1,871 | 20.2% | -0.17 | 0.0182 | -0.117 |
| 10.00 | 11.10 | 5 | 548 | 19.9% | 0.76 | 0.0263 | -0.151 | 340 | 2.00 | 2.55 | 22 | 199 | 18.9% | -0.27 | 0.0249 | -0.146 |
| 6.50 | 7.20 | 15 | 135 | 18.4% | 0.61 | 0.0323 | -0.176 | 345 | 3.40 | 4.10 | 1 | 182 | 17.9% | -0.41 | 0.0303 | -0.165 |
| 3.80 | 4.30 | 21 | 1,897 | 17.6% | 0.45 | 0.0326 | -0.175 | 350 | 5.60 | 6.50 | 1 | 326 | 17.2% | -0.56 | 0.0311 | -0.166 |
| 2.05 | 2.65 | 3 | 226 | 18.0% | 0.30 | 0.0276 | -0.153 | 355 | 8.80 | 10.00 | 74 | 17.5% | -0.70 | 0.0268 | -0.146 | |
| 1.10 | 1.70 | 1 | 1,923 | 18.8% | 0.20 | 0.0207 | -0.123 | 360 | 12.00 | 15.40 | 47 | 19.5% | -0.81 | 0.0204 | -0.116 | |
| 0.5500 | 1.10 | 1 | 376 | 19.9% | 0.13 | 0.0145 | -0.095 | 365 | 16.60 | 19.80 | 74 | 21.1% | -0.88 | 0.0144 | -0.086 | |
| 0 | 2.30 | 259 | 26.1% | 0.08 | 0.0099 | -0.072 | 370 | 21.40 | 24.40 | 22.7% | -0.92 | 0.0098 | -0.060 | |||
| 0 | 2.20 | 306 | 29.6% | 0.05 | 0.0068 | -0.054 | 375 | 26.20 | 29.30 | 24.8% | -0.95 | 0.0066 | -0.039 | |||
| 0 | 2.15 | 236 | 33.0% | 0.04 | 0.0046 | -0.041 | 380 | 30.60 | 34.20 | 23.0% | -0.97 | 0.0045 | -0.024 | |||
| 0 | 2.15 | 110 | 36.5% | 0.02 | 0.0032 | -0.031 | 385 | 36.20 | 39.20 | 30.8% | -0.98 | 0.0031 | -0.011 | |||
| 0 | 2.15 | 75 | 39.9% | 0.02 | 0.0023 | -0.024 | 390 | 40.80 | 44.20 | 30.8% | -0.98 | 0.0022 | -0.002 | |||
| 0 | 2.15 | 7 | 43.2% | 0.01 | 0.0016 | -0.018 | 395 | 45.80 | 49.20 | 33.7% | -0.99 | 0.0016 | 0.000 | |||
| 0 | 2.00 | 8 | 45.6% | 0.01 | 0.0012 | -0.014 | 400 | 50.70 | 54.10 | 34.2% | -0.99 | 0.0011 | 0.000 | |||
| 0 | 2.15 | 161 | 49.5% | 0.01 | 0.0009 | -0.011 | 405 | 55.40 | 59.10 | 30.9% | -0.99 | 0.0008 | 0.000 | |||
| 0 | 2.15 | 2 | 52.5% | 0.00 | 0.0006 | -0.009 | 410 | 60.50 | 64.10 | 36.1% | -0.99 | 0.0006 | 0.000 | |||
| 0 | 2.15 | 55.4% | 0.00 | 0.0005 | -0.007 | 415 | 65.60 | 69.10 | 40.6% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.15 | 9 | 58.3% | 0.00 | 0.0004 | -0.006 | 420 | 70.60 | 74.10 | 43.1% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 2.15 | 61.1% | 0.00 | 0.0003 | -0.005 | 425 | 75.50 | 79.10 | 43.6% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 2.15 | 2 | 63.8% | 0.00 | 0.0002 | -0.004 | 430 | 80.70 | 84.10 | 49.6% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 2.15 | 2 | 66.5% | 0.00 | 0.0002 | -0.003 | 435 | 85.70 | 89.10 | 52.1% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 2.15 | 11 | 69.2% | 0.00 | 0.0001 | -0.003 | 440 | 90.40 | 94.10 | 48.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.15 | 71.7% | 0.00 | 0.0001 | -0.002 | 445 | 95.60 | 99.10 | 55.2% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 74.3% | 0.00 | 0.0001 | -0.002 | 450 | 101.00 | 104.10 | 63.3% | -1.00 | 0.0001 | 0.000 | ||||
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