CZR chaîne d'options Caesars Entertainment, Inc.
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 ±1.5% (29.21–30.11) · ATM IV 8.1% · P/C open interest 0.08
| 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 | |
| 12.65 | 16.85 | 45 | 157.8% | 1.00 | 0.0011 | -0.000 | 15 | 0 | 0.0100 | 6 | 120.1% | -0.00 | 0.0011 | -0.002 | ||
| 11.80 | 15.90 | 174.8% | 1.00 | 0.0014 | -0.000 | 16 | 0 | 0.0200 | 44 | 117.8% | -0.00 | 0.0014 | -0.002 | |||
| 10.70 | 14.90 | 147.2% | 0.99 | 0.0019 | -0.001 | 17 | 0 | 0.0200 | 70 | 107.1% | -0.00 | 0.0019 | -0.002 | |||
| 10.30 | 13.85 | 6 | 180.2% | 0.99 | 0.0024 | -0.001 | 18 | 0 | 0.0200 | 95 | 97.0% | -0.01 | 0.0024 | -0.003 | ||
| 9.85 | 12.55 | 6 | 178.1% | 0.99 | 0.0032 | -0.002 | 19 | 0 | 0.0200 | 6 | 87.5% | -0.01 | 0.0032 | -0.003 | ||
| 7.85 | 11.85 | 32 | 118.1% | 0.99 | 0.0042 | -0.002 | 20 | 0 | 0.0200 | 465 | 78.3% | -0.01 | 0.0042 | -0.003 | ||
| 6.95 | 10.90 | 26 | 116.6% | 0.99 | 0.0055 | -0.002 | 21 | 0 | 0.0200 | 694 | 69.6% | -0.01 | 0.0055 | -0.003 | ||
| 7.00 | 8.60 | 23 | 84.9% | 0.99 | 0.0074 | -0.003 | 22 | 0 | 0.0200 | 414 | 61.1% | -0.01 | 0.0074 | -0.004 | ||
| 5.75 | 7.80 | 26 | 68.9% | 0.99 | 0.0100 | -0.003 | 23 | 0 | 0.0200 | 449 | 53.0% | -0.01 | 0.0100 | -0.004 | ||
| 4.90 | 7.40 | 212 | 98.9% | 0.98 | 0.0139 | -0.003 | 24 | 0 | 0.4000 | 470 | 78.7% | -0.02 | 0.0139 | -0.004 | ||
| 3.15 | 7.40 | 53.8% | 0.98 | 0.0166 | -0.003 | 24.5 | 0 | 2.13 | 132.3% | -0.02 | 0.0166 | -0.004 | ||||
| 4.10 | 5.40 | 603 | 43.5% | 0.98 | 0.0200 | -0.003 | 25 | 0 | 0.0400 | 318 | 41.5% | -0.02 | 0.0200 | -0.004 | ||
| 2.29 | 6.40 | 53.6% | 0.97 | 0.0244 | -0.004 | 25.5 | 0 | 2.13 | 116.0% | -0.02 | 0.0245 | -0.004 | ||||
| 2.49 | 3.80 | 199 | 0.97 | 0.0304 | -0.004 | 26 | 0 | 0.0500 | 47 | 34.6% | -0.03 | 0.0305 | -0.004 | |||
| 1.16 | 5.40 | 35.4% | 0.97 | 0.0386 | -0.004 | 26.5 | 0 | 2.13 | 99.7% | -0.03 | 0.0388 | -0.004 | ||||
| 1.70 | 4.10 | 521 | 42.0% | 0.96 | 0.0505 | -0.004 | 27 | 0 | 0.0700 | 276 | 28.1% | -0.04 | 0.0507 | -0.004 | ||
| 1.31 | 4.40 | 62.2% | 0.95 | 0.0687 | -0.004 | 27.5 | 0 | 2.13 | 83.2% | -0.05 | 0.0691 | -0.004 | ||||
| 0.9900 | 1.95 | 283 | 0.94 | 0.0993 | -0.004 | 28 | 0 | 0.1000 | 312 | 21.0% | -0.06 | 0.1001 | -0.004 | |||
| 0.4500 | 3.40 | 49.9% | 0.93 | 0.1583 | -0.004 | 28.5 | 0 | 2.13 | 66.1% | -0.07 | 0.1600 | -0.004 | ||||
| 0.3400 | 0.9500 | 1,437 | 0.89 | 0.3075 | -0.003 | 29 | 0 | 0.0200 | 2,144 | 7.3% | -0.11 | 0.3127 | -0.004 | |||
| 0 | 0.8000 | 10.8% | 0.69 | 0.7223 | -0.005 | 29.5 | 0 | 0.1000 | 158 | 5.4% | -0.32 | 0.7427 | -0.006 | |||
| 0.1000 | 0.1200 | 1,476 | 66.1K | 8.7% | 0.31 | 0.6718 | -0.006 | 30 | 0.0400 | 0.7500 | 517 | 9.2% | -0.71 | 0.7018 | -0.006 | |
| 0 | 0.6000 | 30 | 104 | 24.2% | 0.13 | 0.3187 | -0.004 | 30.5 | 0 | 2.93 | 41.1% | -0.89 | 0.3560 | -0.005 | ||
| 0 | 0.0300 | 11 | 7,567 | 12.0% | 0.06 | 0.1485 | -0.003 | 31 | 0.5200 | 2.07 | 89 | -0.97 | 0.1839 | -0.003 | ||
| 0 | 2.13 | 71.0% | 0.04 | 0.0853 | -0.002 | 31.5 | 0.1500 | 3.95 | 35.1% | -0.99 | 0.0814 | -0.003 | ||||
| 0 | 0.0200 | 13 | 6,393 | 17.7% | 0.03 | 0.0593 | -0.002 | 32 | 2.11 | 2.36 | 155 | -0.99 | 0.0528 | -0.003 | ||
| 0 | 2.13 | 83.8% | 0.03 | 0.0446 | -0.002 | 32.5 | 1.25 | 4.90 | 46.9% | -0.99 | 0.0386 | -0.003 | ||||
| 0 | 0.0800 | 2,400 | 30.1% | 0.02 | 0.0351 | -0.002 | 33 | 2.45 | 4.85 | 189 | 56.2% | -0.99 | 0.0293 | -0.003 | ||
| 0 | 0.3000 | 45.4% | 0.02 | 0.0285 | -0.002 | 33.5 | 2.07 | 5.90 | 50.2% | -1.00 | 0.0229 | -0.003 | ||||
| 0 | 2.13 | 319 | 100.8% | 0.02 | 0.0237 | -0.002 | 34 | 2.59 | 6.40 | 55.2% | -1.00 | 0.0183 | -0.002 | |||
| 0 | 2.13 | 48 | 111.1% | 0.02 | 0.0173 | -0.002 | 35 | 4.30 | 7.40 | 86.4% | -1.00 | 0.0122 | -0.002 | |||
| 0 | 0.6500 | 45 | 39.9% | 0.01 | 0.0133 | -0.002 | 36 | 4.20 | 8.40 | -1.00 | 0.0084 | -0.002 | ||||
| 0 | 2.13 | 58 | 129.6% | 0.01 | 0.0106 | -0.002 | 37 | 5.20 | 9.40 | -1.00 | 0.0059 | -0.002 | ||||
| 0 | 2.13 | 18 | 138.1% | 0.01 | 0.0087 | -0.002 | 38 | 6.20 | 10.40 | -1.00 | 0.0042 | -0.002 | ||||
| 0 | 2.13 | 146.2% | 0.01 | 0.0073 | -0.002 | 39 | 7.20 | 11.40 | -1.00 | 0.0031 | -0.002 | |||||
| 0 | 0.0500 | 2 | 65.4% | 0.01 | 0.0062 | -0.002 | 40 | 8.20 | 12.40 | -1.00 | 0.0023 | -0.002 | ||||
| 0 | 2.13 | 161.2% | 0.01 | 0.0054 | -0.002 | 41 | 9.20 | 13.40 | -1.00 | 0.0017 | -0.002 | |||||
| 0 | 2.13 | 168.3% | 0.01 | 0.0047 | -0.002 | 42 | 10.20 | 14.40 | -1.00 | 0.0012 | -0.002 | |||||
| 0 | 2.13 | 175.0% | 0.01 | 0.0041 | -0.002 | 43 | 11.20 | 15.40 | -1.00 | 0.0008 | -0.002 | |||||
| 0 | 2.13 | 181.5% | 0.01 | 0.0037 | -0.002 | 44 | 12.20 | 16.40 | -1.00 | 0.0005 | -0.002 | |||||
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.