CMI chaîne d'options Cummins Inc.
Cboe delayed options data · au 15:33 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 ±5.2% (522.25–579.55) · ATM IV 31.0% · P/C open interest 1.05
| 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 | |
| 269.60 | 272.60 | 1 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.15 | 1 | 26 | 161.3% | 0.00 | 0.0000 | 0.000 | ||
| 259.70 | 262.20 | 1 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.15 | 12 | 153.8% | 0.00 | 0.0000 | 0.000 | |||
| 249.40 | 253.50 | 4 | 115.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 2.15 | 9 | 146.5% | 0.00 | 0.0000 | 0.000 | ||
| 239.30 | 243.50 | 2 | 103.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 2.15 | 16 | 139.5% | 0.00 | 0.0000 | 0.000 | ||
| 229.40 | 233.50 | 1 | 104.6% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 2.15 | 37 | 132.7% | 0.00 | 0.0000 | 0.000 | ||
| 219.50 | 223.60 | 100.8% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 2.15 | 56 | 126.0% | 0.00 | 0.0000 | 0.000 | |||
| 209.50 | 213.60 | 94.3% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 2.15 | 10 | 119.5% | 0.00 | 0.0000 | -0.000 | |||
| 199.40 | 203.70 | 3 | 87.9% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 2.15 | 107 | 113.3% | 0.00 | 0.0000 | -0.000 | ||
| 189.40 | 193.60 | 78.1% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 2.15 | 124 | 107.1% | 0.00 | 0.0000 | -0.000 | |||
| 179.60 | 183.70 | 80.8% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 2.15 | 8 | 101.1% | -0.00 | 0.0000 | -0.000 | |||
| 169.60 | 173.70 | 75.0% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 2.15 | 18 | 95.3% | -0.00 | 0.0000 | -0.001 | |||
| 159.60 | 163.70 | 69.4% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 2.15 | 33 | 89.5% | -0.00 | 0.0000 | -0.001 | |||
| 149.90 | 152.90 | 71 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.2000 | 114 | 60.4% | -0.00 | 0.0000 | -0.001 | |||
| 139.90 | 142.80 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.2000 | 34 | 135 | 56.2% | -0.00 | 0.0000 | -0.002 | |||
| 129.90 | 133.00 | 157 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 1.15 | 6 | 170 | 65.7% | -0.00 | 0.0001 | -0.004 | ||
| 120.00 | 122.90 | 7 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 2.20 | 85 | 68.0% | -0.00 | 0.0001 | -0.006 | |||
| 110.00 | 112.90 | 1.00 | 0.0002 | 0.000 | 440 | 0.0500 | 0.3000 | 24 | 47.1% | -0.00 | 0.0002 | -0.010 | ||||
| 100.00 | 102.90 | 7 | 0.99 | 0.0003 | -0.005 | 450 | 0.0500 | 0.6000 | 1 | 51 | 46.8% | -0.00 | 0.0003 | -0.017 | ||
| 90.10 | 93.00 | 1 | 0.99 | 0.0005 | -0.017 | 460 | 0 | 0.3500 | 24 | 223 | 38.8% | -0.01 | 0.0005 | -0.028 | ||
| 80.80 | 83.10 | 66 | 37.8% | 0.98 | 0.0009 | -0.035 | 470 | 0.0500 | 0.5000 | 51 | 37.1% | -0.01 | 0.0009 | -0.045 | ||
| 70.30 | 73.20 | 10 | 28.2% | 0.97 | 0.0015 | -0.063 | 480 | 0.1500 | 0.2000 | 434 | 29 | 30.8% | -0.03 | 0.0015 | -0.071 | |
| 60.60 | 63.60 | 17 | 30.7% | 0.96 | 0.0024 | -0.102 | 490 | 0 | 0.8000 | 69 | 164 | 30.5% | -0.04 | 0.0024 | -0.110 | |
| 51.30 | 54.20 | 122 | 31.7% | 0.93 | 0.0036 | -0.156 | 500 | 0.8000 | 1.35 | 23 | 647 | 31.9% | -0.07 | 0.0036 | -0.162 | |
| 42.30 | 45.20 | 50 | 31.7% | 0.88 | 0.0052 | -0.223 | 510 | 1.80 | 3.30 | 20 | 195 | 33.9% | -0.12 | 0.0053 | -0.229 | |
| 33.50 | 36.90 | 146 | 31.2% | 0.82 | 0.0071 | -0.297 | 520 | 1.85 | 4.70 | 10 | 132 | 30.5% | -0.18 | 0.0071 | -0.303 | |
| 26.30 | 29.40 | 3 | 32.0% | 0.74 | 0.0089 | -0.369 | 530 | 4.20 | 8.00 | 6 | 457 | 31.9% | -0.26 | 0.0090 | -0.374 | |
| 19.20 | 22.70 | 1 | 72 | 31.4% | 0.64 | 0.0103 | -0.424 | 540 | 7.50 | 10.90 | 18 | 243 | 31.3% | -0.36 | 0.0104 | -0.429 |
| 13.30 | 17.00 | 3 | 103 | 31.0% | 0.53 | 0.0110 | -0.452 | 550 | 11.60 | 15.40 | 38 | 433 | 31.1% | -0.47 | 0.0111 | -0.456 |
| 8.50 | 11.60 | 28 | 311 | 29.6% | 0.42 | 0.0108 | -0.445 | 560 | 17.10 | 20.70 | 6 | 106 | 30.9% | -0.58 | 0.0110 | -0.449 |
| 5.00 | 7.70 | 13 | 106 | 28.9% | 0.32 | 0.0099 | -0.408 | 570 | 23.80 | 27.20 | 7 | 200 | 30.9% | -0.68 | 0.0100 | -0.412 |
| 3.70 | 6.10 | 27 | 270 | 31.7% | 0.24 | 0.0084 | -0.351 | 580 | 31.50 | 34.70 | 7 | 128 | 31.1% | -0.77 | 0.0086 | -0.354 |
| 1.00 | 5.00 | 43 | 31.3% | 0.17 | 0.0068 | -0.285 | 590 | 40.00 | 43.10 | 1 | 79 | 31.8% | -0.84 | 0.0069 | -0.286 | |
| 0.6500 | 4.10 | 3 | 338 | 33.9% | 0.11 | 0.0052 | -0.220 | 600 | 49.00 | 52.10 | 321 | 32.5% | -0.89 | 0.0054 | -0.220 | |
| 0 | 3.30 | 40 | 34.9% | 0.08 | 0.0038 | -0.164 | 610 | 58.50 | 61.50 | 1 | 334 | 33.9% | -0.93 | 0.0041 | -0.170 | |
| 0 | 1.15 | 1 | 161 | 31.3% | 0.05 | 0.0027 | -0.118 | 620 | 68.30 | 71.20 | 5 | 90 | 36.0% | -0.96 | 0.0032 | -0.134 |
| 0 | 0.5000 | 1 | 57 | 30.3% | 0.03 | 0.0019 | -0.083 | 630 | 78.20 | 81.10 | 1 | 226 | 39.0% | -0.99 | 0.0022 | -0.088 |
| 0 | 1.85 | 4 | 220 | 41.5% | 0.02 | 0.0013 | -0.056 | 640 | 87.10 | 91.30 | 2 | 18 | 34.3% | -1.00 | 0.0008 | -0.059 |
| 0 | 2.25 | 353 | 46.6% | 0.01 | 0.0008 | -0.038 | 650 | 98.00 | 101.10 | 31 | 45.0% | -1.00 | 0.0001 | -0.054 | ||
| 0 | 2.30 | 171 | 50.2% | 0.01 | 0.0006 | -0.025 | 660 | 108.10 | 111.30 | 1 | 113 | 50.0% | -1.00 | 0.0000 | -0.054 | |
| 0 | 0.2000 | 104 | 37.4% | 0.01 | 0.0004 | -0.017 | 670 | 118.00 | 121.10 | 51.5% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.20 | 1 | 204 | 56.3% | 0.00 | 0.0002 | -0.011 | 680 | 128.00 | 131.10 | 3 | 54.7% | -1.00 | 0.0000 | -0.054 | |
| 0 | 2.20 | 330 | 59.4% | 0.00 | 0.0001 | -0.007 | 690 | 138.00 | 141.10 | 29 | 1 | 57.8% | -1.00 | 0.0000 | -0.054 | |
| 0 | 1.65 | 1 | 334 | 59.5% | 0.00 | 0.0001 | -0.004 | 700 | 148.00 | 151.10 | 1 | 7 | 60.8% | -1.00 | 0.0000 | -0.054 |
| 0 | 1.60 | 67 | 62.0% | 0.00 | 0.0001 | -0.003 | 710 | 158.00 | 161.10 | 63.8% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 133 | 68.1% | 0.00 | 0.0000 | -0.002 | 720 | 167.30 | 171.30 | 61.7% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 19 | 70.9% | 0.00 | 0.0000 | -0.001 | 730 | 177.10 | 181.30 | 59.0% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 89 | 73.7% | 0.00 | 0.0000 | -0.001 | 740 | 187.20 | 191.30 | 65.3% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 136 | 76.4% | 0.00 | 0.0000 | -0.001 | 750 | 197.30 | 201.30 | 69.6% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 168 | 79.1% | 0.00 | 0.0000 | -0.000 | 760 | 207.30 | 211.30 | 72.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 1 | 81.7% | 0.00 | 0.0000 | -0.000 | 770 | 217.10 | 221.30 | 68.6% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 211 | 84.3% | 0.00 | 0.0000 | -0.000 | 780 | 227.10 | 231.30 | 71.0% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 14 | 86.8% | 0.00 | 0.0000 | -0.000 | 790 | 238.10 | 241.10 | 86.4% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 1 | 136 | 89.2% | 0.00 | 0.0000 | -0.000 | 800 | 248.00 | 251.10 | 88.0% | -1.00 | 0.0000 | -0.054 | ||
| 0 | 2.15 | 28 | 91.7% | 0.00 | 0.0000 | 0.000 | 810 | 258.20 | 261.10 | 92.2% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.15 | 26 | 94.1% | 0.00 | 0.0000 | 0.000 | 820 | 267.10 | 271.30 | 79.9% | -1.00 | 0.0000 | -0.054 | |||
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