CVS chaîne d'options CVS Health Corp.
Cboe delayed options data · au 09:41 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 ±4.4% (93.10–101.60) · ATM IV 26.0% · P/C open interest 1.01
| 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 | |
| 45.40 | 49.30 | 1 | 162.7% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 2 | 366 | 221.5% | -0.00 | 0.0001 | -0.001 | |
| 44.00 | 46.75 | 178.8% | 1.00 | 0.0001 | 0.000 | 52.5 | 0 | 0.0100 | 104 | 98.0% | -0.00 | 0.0001 | -0.001 | |||
| 41.85 | 43.10 | 127.5% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.8800 | 555 | 160.4% | -0.00 | 0.0001 | -0.001 | |||
| 38.25 | 41.75 | 1 | 152.2% | 1.00 | 0.0002 | 0.000 | 57.5 | 0 | 1.28 | 206 | 161.6% | -0.00 | 0.0002 | -0.001 | ||
| 35.85 | 39.05 | 134.9% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.0100 | 331 | 134.9% | -0.00 | 0.0002 | -0.001 | |||
| 34.10 | 35.50 | 1 | 1.00 | 0.0003 | 0.000 | 62.5 | 0 | 0.4800 | 312 | 115.2% | -0.00 | 0.0003 | -0.002 | |||
| 31.85 | 32.75 | 7 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.2800 | 889 | 97.2% | -0.00 | 0.0004 | -0.002 | |||
| 29.25 | 31.70 | 118.3% | 1.00 | 0.0006 | 0.000 | 67.5 | 0 | 0.0800 | 641 | 74.8% | -0.00 | 0.0006 | -0.003 | |||
| 26.90 | 28.65 | 16 | 99.2% | 1.00 | 0.0008 | 0.000 | 70 | 0 | 0.0200 | 1 | 808 | 58.3% | -0.00 | 0.0008 | -0.003 | |
| 24.30 | 26.20 | 2 | 89.0% | 1.00 | 0.0011 | -0.001 | 72.5 | 0 | 0.2800 | 2,497 | 74.0% | -0.00 | 0.0011 | -0.004 | ||
| 21.90 | 23.70 | 229 | 82.6% | 0.99 | 0.0015 | -0.002 | 75 | 0 | 0.2600 | 1,388 | 65.9% | -0.01 | 0.0016 | -0.004 | ||
| 19.35 | 21.65 | 230 | 81.4% | 0.99 | 0.0022 | -0.003 | 77.5 | 0 | 0.0900 | 336 | 49.9% | -0.01 | 0.0022 | -0.005 | ||
| 16.85 | 18.75 | 684 | 65.5% | 0.99 | 0.0033 | -0.005 | 80 | 0 | 0.0400 | 13 | 1,552 | 39.4% | -0.01 | 0.0033 | -0.007 | |
| 15.10 | 17.25 | 70.2% | 0.99 | 0.0046 | -0.006 | 82 | 0 | 0.1000 | 7 | 39.6% | -0.01 | 0.0046 | -0.008 | |||
| 14.20 | 16.25 | 330 | 54.4% | 0.98 | 0.0050 | -0.007 | 82.5 | 0 | 0.2800 | 3 | 498 | 45.6% | -0.02 | 0.0051 | -0.009 | |
| 13.85 | 16.25 | 63.2% | 0.98 | 0.0055 | -0.007 | 83 | 0 | 0.1100 | 4 | 37.7% | -0.02 | 0.0056 | -0.009 | |||
| 12.85 | 14.75 | 52.2% | 0.98 | 0.0067 | -0.008 | 84 | 0 | 0.1200 | 7 | 35.8% | -0.02 | 0.0067 | -0.010 | |||
| 11.90 | 13.15 | 17 | 999 | 37.6% | 0.98 | 0.0082 | -0.010 | 85 | 0.0300 | 0.0800 | 20 | 4,130 | 32.9% | -0.02 | 0.0082 | -0.011 |
| 10.90 | 13.30 | 53.8% | 0.97 | 0.0102 | -0.011 | 86 | 0 | 0.1500 | 7 | 32.0% | -0.03 | 0.0103 | -0.013 | |||
| 9.95 | 11.85 | 1 | 45.2% | 0.96 | 0.0129 | -0.014 | 87 | 0.0100 | 0.2000 | 7 | 31.4% | -0.04 | 0.0130 | -0.015 | ||
| 9.55 | 11.00 | 7 | 467 | 40.0% | 0.96 | 0.0145 | -0.015 | 87.5 | 0.0800 | 0.2200 | 43 | 1,820 | 32.4% | -0.04 | 0.0147 | -0.017 |
| 8.90 | 10.90 | 41.8% | 0.95 | 0.0165 | -0.017 | 88 | 0.0700 | 0.1800 | 2 | 22 | 29.8% | -0.05 | 0.0166 | -0.018 | ||
| 7.95 | 9.85 | 38.4% | 0.94 | 0.0212 | -0.021 | 89 | 0.0400 | 0.2600 | 1 | 33 | 28.2% | -0.06 | 0.0214 | -0.022 | ||
| 7.10 | 8.50 | 19 | 700 | 32.6% | 0.91 | 0.0271 | -0.026 | 90 | 0.1800 | 0.3100 | 73 | 1,765 | 28.6% | -0.09 | 0.0274 | -0.027 |
| 6.35 | 8.00 | 20 | 37.0% | 0.89 | 0.0342 | -0.033 | 91 | 0.0900 | 0.5700 | 1 | 16 | 27.9% | -0.12 | 0.0346 | -0.034 | |
| 5.40 | 7.15 | 1 | 14 | 34.9% | 0.85 | 0.0422 | -0.040 | 92 | 0.3100 | 0.5700 | 1 | 43 | 27.1% | -0.15 | 0.0426 | -0.041 |
| 5.05 | 6.00 | 20 | 1,102 | 28.6% | 0.83 | 0.0464 | -0.043 | 92.5 | 0.4700 | 0.5600 | 98 | 1,642 | 26.8% | -0.17 | 0.0469 | -0.044 |
| 4.45 | 5.85 | 11 | 70 | 28.9% | 0.80 | 0.0506 | -0.047 | 93 | 0.4300 | 0.9000 | 2 | 381 | 27.7% | -0.20 | 0.0511 | -0.048 |
| 3.95 | 4.50 | 285 | 26.1% | 0.75 | 0.0587 | -0.054 | 94 | 0.7800 | 1.08 | 29 | 155 | 27.9% | -0.25 | 0.0594 | -0.055 | |
| 3.30 | 3.75 | 86 | 1,538 | 26.1% | 0.69 | 0.0659 | -0.060 | 95 | 1.09 | 1.21 | 65 | 1,463 | 26.6% | -0.32 | 0.0667 | -0.061 |
| 2.65 | 3.10 | 2 | 168 | 25.8% | 0.62 | 0.0713 | -0.064 | 96 | 1.38 | 1.68 | 21 | 142 | 26.7% | -0.39 | 0.0722 | -0.065 |
| 2.12 | 2.49 | 16 | 439 | 25.7% | 0.54 | 0.0744 | -0.066 | 97 | 1.81 | 2.15 | 10 | 14 | 26.8% | -0.46 | 0.0755 | -0.067 |
| 1.95 | 2.23 | 59 | 1,739 | 26.1% | 0.51 | 0.0750 | -0.067 | 97.5 | 2.08 | 2.24 | 14 | 2,253 | 25.9% | -0.50 | 0.0762 | -0.068 |
| 1.59 | 2.02 | 24 | 47 | 25.5% | 0.47 | 0.0749 | -0.066 | 98 | 2.32 | 2.68 | 211 | 26.8% | -0.54 | 0.0761 | -0.068 | |
| 1.40 | 1.52 | 460 | 376 | 26.3% | 0.40 | 0.0726 | -0.064 | 99 | 2.80 | 3.35 | 10 | 16 | 26.5% | -0.61 | 0.0740 | -0.065 |
| 0.9500 | 1.35 | 282 | 4,789 | 26.7% | 0.33 | 0.0680 | -0.060 | 100 | 3.45 | 4.05 | 1 | 539 | 26.7% | -0.68 | 0.0694 | -0.061 |
| 0.5800 | 0.9400 | 26 | 36 | 25.0% | 0.26 | 0.0616 | -0.054 | 101 | 4.20 | 4.85 | 1 | 27.4% | -0.75 | 0.0630 | -0.055 | |
| 0.5200 | 0.7400 | 8 | 24 | 26.4% | 0.21 | 0.0540 | -0.048 | 102 | 4.50 | 5.65 | 1 | 23.2% | -0.80 | 0.0554 | -0.049 | |
| 0.2600 | 0.5300 | 71 | 37 | 25.2% | 0.16 | 0.0461 | -0.041 | 103 | 4.75 | 6.65 | -0.85 | 0.0478 | -0.042 | |||
| 0.2600 | 0.4900 | 27.6% | 0.13 | 0.0384 | -0.035 | 104 | 5.30 | 7.60 | -0.89 | 0.0408 | -0.035 | |||||
| 0.2000 | 0.4100 | 151 | 2,878 | 28.6% | 0.10 | 0.0314 | -0.029 | 105 | 6.95 | 8.35 | 107 | -0.92 | 0.0344 | -0.031 | ||
| 0.1400 | 0.2100 | 59 | 12 | 27.2% | 0.08 | 0.0254 | -0.024 | 106 | 7.50 | 9.30 | -0.94 | 0.0297 | -0.028 | |||
| 0 | 0.3900 | 6 | 69 | 30.2% | 0.06 | 0.0204 | -0.020 | 107 | 8.00 | 10.55 | -0.96 | 0.0250 | -0.024 | |||
| 0.0100 | 0.0700 | 8 | 3,626 | 27.8% | 0.03 | 0.0106 | -0.011 | 110 | 11.45 | 13.50 | 5 | 6 | -0.99 | 0.0078 | -0.013 | |
| 0 | 0.2500 | 2,022 | 43.2% | 0.01 | 0.0040 | -0.005 | 115 | 16.50 | 18.25 | 4 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0200 | 1 | 1,059 | 37.5% | 0.00 | 0.0018 | -0.003 | 120 | 20.95 | 23.35 | 5 | -1.00 | 0.0000 | -0.011 | ||
| 0 | 0.0800 | 595 | 51.3% | 0.00 | 0.0009 | -0.002 | 125 | 26.45 | 28.30 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.0800 | 611 | 58.2% | 0.00 | 0.0005 | -0.001 | 130 | 31.45 | 33.25 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.4800 | 78 | 83.6% | 0.00 | 0.0003 | -0.001 | 135 | 36.45 | 38.30 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 1.08 | 4 | 105.6% | 0.00 | 0.0002 | -0.001 | 140 | 40.95 | 43.25 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 28 | 131.2% | 0.00 | 0.0001 | -0.000 | 145 | 45.95 | 48.25 | -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 — 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