CCJ chaîne d'options Cameco Corporation
Cboe delayed options data · au 18:34 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 ±3.6% (77.66–83.41) · ATM IV 48.1% · P/C open interest 5.16
| 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 | |
| 14.35 | 16.90 | 103.5% | 0.99 | 0.0029 | -0.014 | 65 | 0 | 1.80 | 1 | 207.9% | -0.01 | 0.0029 | -0.016 | |||
| 10.20 | 11.95 | 126.4% | 0.98 | 0.0073 | -0.022 | 70 | 0 | 0.1800 | 446 | 86.4% | -0.02 | 0.0073 | -0.024 | |||
| 9.20 | 10.95 | 116.9% | 0.98 | 0.0093 | -0.025 | 71 | 0 | 0.0900 | 70.2% | -0.02 | 0.0093 | -0.027 | ||||
| 8.20 | 9.85 | 103.9% | 0.98 | 0.0122 | -0.031 | 72 | 0 | 0.0900 | 8 | 77 | 63.6% | -0.02 | 0.0122 | -0.032 | ||
| 7.20 | 8.95 | 97.9% | 0.97 | 0.0167 | -0.040 | 73 | 0.0200 | 0.0600 | 7 | 10 | 55.9% | -0.03 | 0.0167 | -0.041 | ||
| 5.65 | 7.85 | 63.9% | 0.95 | 0.0236 | -0.054 | 74 | 0.0200 | 0.1100 | 12 | 6 | 53.9% | -0.05 | 0.0236 | -0.055 | ||
| 4.65 | 7.00 | 7 | 62.3% | 0.93 | 0.0338 | -0.077 | 75 | 0.0600 | 0.1500 | 2 | 802 | 51.8% | -0.07 | 0.0339 | -0.078 | |
| 3.60 | 5.90 | 7 | 48.0% | 0.89 | 0.0475 | -0.108 | 76 | 0.1400 | 0.2500 | 4 | 15 | 51.9% | -0.11 | 0.0476 | -0.109 | |
| 2.98 | 5.10 | 3 | 57.0% | 0.84 | 0.0642 | -0.147 | 77 | 0.2500 | 0.3900 | 20 | 99 | 50.9% | -0.16 | 0.0643 | -0.147 | |
| 3.00 | 3.30 | 9 | 33 | 51.6% | 0.77 | 0.0821 | -0.188 | 78 | 0.4300 | 0.6200 | 37 | 72 | 50.7% | -0.23 | 0.0826 | -0.189 |
| 2.30 | 2.58 | 19 | 3 | 51.3% | 0.68 | 0.0985 | -0.224 | 79 | 0.6900 | 0.9300 | 31 | 221 | 50.3% | -0.32 | 0.0991 | -0.225 |
| 1.68 | 1.91 | 106 | 79 | 50.0% | 0.58 | 0.1093 | -0.247 | 80 | 1.06 | 1.24 | 180 | 5,375 | 48.5% | -0.43 | 0.1101 | -0.249 |
| 1.16 | 1.40 | 72 | 79 | 49.5% | 0.47 | 0.1113 | -0.250 | 81 | 1.55 | 1.64 | 23 | 17.7K | 46.6% | -0.54 | 0.1122 | -0.252 |
| 0.8100 | 0.9800 | 160 | 178 | 49.9% | 0.36 | 0.1042 | -0.233 | 82 | 2.15 | 2.39 | 18 | 332 | 48.9% | -0.65 | 0.1051 | -0.235 |
| 0.5100 | 0.6500 | 96 | 75 | 49.3% | 0.27 | 0.0905 | -0.200 | 83 | 2.90 | 3.20 | 3 | 352 | 51.9% | -0.74 | 0.0912 | -0.201 |
| 0.3400 | 0.4400 | 140 | 671 | 50.4% | 0.19 | 0.0738 | -0.159 | 84 | 3.35 | 4.10 | 6 | 397 | 46.5% | -0.82 | 0.0743 | -0.160 |
| 0.2100 | 0.3100 | 20 | 498 | 51.6% | 0.13 | 0.0569 | -0.119 | 85 | 4.35 | 5.00 | 275 | 1,759 | 51.7% | -0.88 | 0.0572 | -0.119 |
| 0.1200 | 0.1900 | 22 | 490 | 51.5% | 0.09 | 0.0419 | -0.085 | 86 | 4.55 | 6.25 | 221 | 473 | -0.92 | 0.0422 | -0.084 | |
| 0.0700 | 0.1200 | 34 | 207 | 52.1% | 0.06 | 0.0301 | -0.060 | 87 | 5.70 | 7.50 | 1 | 54 | 60.6% | -0.95 | 0.0304 | -0.058 |
| 0.0300 | 0.0900 | 79 | 504 | 53.3% | 0.04 | 0.0214 | -0.043 | 88 | 6.25 | 8.45 | 89 | -0.97 | 0.0218 | -0.041 | ||
| 0.0300 | 0.0400 | 8 | 91 | 53.8% | 0.03 | 0.0154 | -0.031 | 89 | 7.25 | 8.90 | 2 | 37 | -0.98 | 0.0155 | -0.030 | |
| 0.0100 | 0.0400 | 7 | 220 | 56.0% | 0.02 | 0.0112 | -0.023 | 90 | 9.10 | 9.65 | 24 | 363 | -0.99 | 0.0110 | -0.023 | |
| 0 | 0.0500 | 2 | 63 | 60.7% | 0.01 | 0.0083 | -0.017 | 91 | 9.25 | 11.40 | 96 | -0.99 | 0.0076 | -0.019 | ||
| 0 | 0.0400 | 7 | 127 | 63.4% | 0.01 | 0.0062 | -0.013 | 92 | 10.35 | 12.05 | 30 | -0.99 | 0.0054 | -0.016 | ||
| 0 | 0.0800 | 3 | 73 | 74.7% | 0.01 | 0.0047 | -0.010 | 93 | 11.15 | 13.35 | 1 | -1.00 | 0.0037 | -0.014 | ||
| 0 | 0.3300 | 5 | 145 | 101.1% | 0.01 | 0.0036 | -0.008 | 94 | 12.20 | 14.45 | -1.00 | 0.0025 | -0.013 | |||
| 0 | 0.0600 | 1 | 229 | 80.7% | 0.01 | 0.0028 | -0.007 | 95 | 13.25 | 14.85 | 1 | 1 | -1.00 | 0.0018 | -0.013 | |
| 0 | 0.3100 | 1 | 63 | 110.5% | 0.00 | 0.0022 | -0.005 | 96 | 14.30 | 16.70 | 97.0% | -1.00 | 0.0012 | -0.012 | ||
| 0 | 0.7700 | 588 | 140.2% | 0.00 | 0.0018 | -0.004 | 97 | 15.30 | 17.70 | 101.8% | -1.00 | 0.0008 | -0.012 | |||
| 0 | 0.7500 | 42 | 145.1% | 0.00 | 0.0014 | -0.004 | 98 | 16.35 | 18.70 | 112.0% | -1.00 | 0.0006 | -0.012 | |||
| 0 | 0.7700 | 31 | 151.6% | 0.00 | 0.0011 | -0.003 | 99 | 17.05 | 19.70 | -1.00 | 0.0004 | -0.012 | ||||
| 0 | 0.0900 | 2 | 232 | 107.5% | 0.00 | 0.0009 | -0.003 | 100 | 18.20 | 20.70 | 2 | -1.00 | 0.0002 | -0.012 | ||
| 0 | 0.7700 | 61 | 162.5% | 0.00 | 0.0008 | -0.002 | 101 | 19.25 | 21.75 | 119.8% | -1.00 | 0.0002 | -0.012 | |||
| 0 | 0.7700 | 14 | 167.8% | 0.00 | 0.0006 | -0.002 | 102 | 20.10 | 22.75 | -1.00 | 0.0001 | -0.011 | ||||
| 0 | 0.7700 | 18 | 173.0% | 0.00 | 0.0005 | -0.002 | 103 | 21.15 | 23.75 | -1.00 | 0.0001 | -0.011 | ||||
| 0 | 0.0100 | 291 | 97.2% | 0.00 | 0.0004 | -0.001 | 104 | 22.15 | 24.75 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.1300 | 1 | 53 | 134.4% | 0.00 | 0.0004 | -0.001 | 105 | 23.10 | 25.80 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 13 | 187.2% | 0.00 | 0.0003 | -0.001 | 106 | 24.15 | 26.80 | 131.3% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7700 | 19 | 193.1% | 0.00 | 0.0003 | -0.001 | 107 | 25.50 | 26.80 | 1 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7700 | 13 | 197.9% | 0.00 | 0.0002 | -0.001 | 108 | 26.20 | 28.75 | 138.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 16 | 201.6% | 0.00 | 0.0002 | -0.001 | 109 | 27.10 | 29.75 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.1400 | 135 | 155.6% | 0.00 | 0.0002 | -0.001 | 110 | 28.20 | 30.75 | 146.3% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 13 | 210.8% | 0.00 | 0.0001 | -0.001 | 111 | 29.10 | 31.85 | 149.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 21 | 215.4% | 0.00 | 0.0001 | -0.000 | 112 | 30.20 | 32.75 | 153.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 37 | 219.8% | 0.00 | 0.0001 | -0.000 | 113 | 31.10 | 33.75 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 5 | 224.2% | 0.00 | 0.0001 | -0.000 | 114 | 32.10 | 34.75 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7700 | 12 | 229.7% | 0.00 | 0.0001 | -0.000 | 115 | 33.20 | 35.80 | 175.4% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7500 | 3 | 232.8% | 0.00 | 0.0001 | -0.000 | 116 | 34.05 | 36.75 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7500 | 3 | 237.1% | 0.00 | 0.0001 | -0.000 | 117 | 35.20 | 37.75 | 170.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7700 | 4 | 242.5% | 0.00 | 0.0000 | -0.000 | 118 | 36.20 | 38.75 | 174.2% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 3 | 308.0% | 0.00 | 0.0000 | -0.000 | 119 | 37.20 | 39.75 | 177.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 46 | 312.7% | 0.00 | 0.0000 | -0.000 | 120 | 38.20 | 40.75 | 180.8% | -1.00 | 0.0000 | -0.011 | |||
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 — Oct 23, 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