DAL chaîne d'options Delta Air Lines, Inc.
Cboe delayed options data · au 12:41 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 ±5.7% (73.52–82.42) · ATM IV 33.8% · P/C open interest 1.71
| 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 | |
| 36.25 | 40.20 | 3 | 46 | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0200 | 942 | 115.0% | -0.00 | 0.0000 | -0.000 | ||
| 34.50 | 35.75 | 45 | 1.00 | 0.0001 | 0.000 | 43 | 0 | 0.4800 | 1,012 | 155.8% | -0.00 | 0.0001 | -0.000 | |||
| 31.50 | 34.45 | 76 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0200 | 10 | 1,599 | 96.0% | -0.00 | 0.0001 | -0.000 | ||
| 29.25 | 33.10 | 47 | 1.00 | 0.0001 | 0.000 | 47 | 0 | 0.4900 | 1,994 | 135.8% | -0.00 | 0.0001 | -0.001 | |||
| 27.65 | 29.10 | 132 | 105.0% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0200 | 1,738 | 79.0% | -0.00 | 0.0002 | -0.001 | ||
| 24.05 | 27.65 | 302 | 90.0% | 1.00 | 0.0004 | 0.000 | 52.5 | 0 | 0.1700 | 467 | 92.2% | -0.00 | 0.0004 | -0.001 | ||
| 22.60 | 23.45 | 174 | 1.00 | 0.0006 | 0.000 | 55 | 0 | 0.0700 | 4,607 | 73.2% | -0.00 | 0.0006 | -0.001 | |||
| 20.00 | 21.95 | 206 | 84.1% | 1.00 | 0.0010 | 0.000 | 57.5 | 0 | 0.0400 | 885 | 60.6% | -0.00 | 0.0010 | -0.002 | ||
| 17.70 | 19.05 | 660 | 64.2% | 1.00 | 0.0017 | -0.001 | 60 | 0 | 0.0200 | 2 | 5,078 | 49.0% | -0.00 | 0.0017 | -0.003 | |
| 15.40 | 16.80 | 340 | 71.6% | 0.99 | 0.0030 | -0.003 | 62.5 | 0 | 0.2800 | 15 | 815 | 61.2% | -0.01 | 0.0031 | -0.005 | |
| 12.40 | 14.30 | 4 | 612 | 43.1% | 0.98 | 0.0058 | -0.006 | 65 | 0 | 0.0700 | 66 | 1,498 | 41.6% | -0.02 | 0.0058 | -0.008 |
| 10.10 | 12.05 | 650 | 50.0% | 0.97 | 0.0112 | -0.012 | 67.5 | 0.0300 | 0.3200 | 18 | 3,771 | 45.5% | -0.03 | 0.0113 | -0.014 | |
| 7.40 | 10.45 | 12 | 2,017 | 51.4% | 0.93 | 0.0215 | -0.022 | 70 | 0.0500 | 0.2900 | 129 | 7,821 | 36.2% | -0.07 | 0.0216 | -0.023 |
| 6.20 | 7.35 | 38.3% | 0.88 | 0.0346 | -0.034 | 72 | 0.1000 | 0.6400 | 35 | 685 | 35.8% | -0.12 | 0.0348 | -0.035 | ||
| 5.80 | 6.65 | 3,583 | 34.8% | 0.86 | 0.0384 | -0.038 | 72.5 | 0.3000 | 0.5800 | 115 | 2,470 | 35.7% | -0.14 | 0.0387 | -0.039 | |
| 5.35 | 6.65 | 2 | 39.4% | 0.84 | 0.0424 | -0.042 | 73 | 0.4000 | 0.5400 | 6 | 34 | 34.3% | -0.16 | 0.0427 | -0.043 | |
| 4.60 | 5.80 | 1 | 3 | 38.7% | 0.80 | 0.0504 | -0.049 | 74 | 0.2500 | 0.8500 | 12 | 93 | 31.7% | -0.21 | 0.0509 | -0.050 |
| 3.70 | 4.75 | 29 | 1,921 | 33.9% | 0.74 | 0.0581 | -0.056 | 75 | 0.8500 | 1.00 | 49 | 15.6K | 34.3% | -0.26 | 0.0586 | -0.057 |
| 3.30 | 4.30 | 72 | 38.2% | 0.68 | 0.0646 | -0.062 | 76 | 0.9800 | 1.32 | 23 | 175 | 32.7% | -0.33 | 0.0653 | -0.063 | |
| 2.57 | 4.40 | 8 | 13 | 42.7% | 0.61 | 0.0696 | -0.066 | 77 | 1.53 | 1.70 | 18 | 667 | 34.0% | -0.39 | 0.0704 | -0.067 |
| 2.51 | 2.82 | 10 | 1,193 | 34.1% | 0.57 | 0.0713 | -0.068 | 77.5 | 1.76 | 1.92 | 96 | 4,221 | 34.0% | -0.43 | 0.0722 | -0.069 |
| 2.22 | 2.46 | 150 | 331 | 33.1% | 0.54 | 0.0724 | -0.069 | 78 | 1.98 | 2.24 | 93 | 228 | 34.4% | -0.47 | 0.0733 | -0.069 |
| 1.75 | 1.96 | 58 | 97 | 32.9% | 0.47 | 0.0728 | -0.068 | 79 | 2.42 | 2.80 | 14 | 77 | 34.0% | -0.54 | 0.0739 | -0.069 |
| 1.04 | 1.55 | 346 | 3,213 | 30.5% | 0.40 | 0.0708 | -0.066 | 80 | 2.98 | 3.35 | 56 | 3,523 | 33.5% | -0.61 | 0.0720 | -0.067 |
| 0.5300 | 1.23 | 12 | 81 | 28.9% | 0.33 | 0.0666 | -0.061 | 81 | 3.20 | 4.05 | 125 | 29.8% | -0.68 | 0.0678 | -0.062 | |
| 0.5700 | 0.9500 | 4 | 364 | 31.4% | 0.27 | 0.0606 | -0.056 | 82 | 3.30 | 5.70 | 51 | 148 | 32.1% | -0.74 | 0.0618 | -0.056 |
| 0.5100 | 0.8000 | 52 | 3,267 | 31.5% | 0.24 | 0.0572 | -0.052 | 82.5 | 3.80 | 5.80 | 29 | 2,945 | 30.2% | -0.77 | 0.0584 | -0.053 |
| 0.5400 | 0.7000 | 69 | 446 | 32.9% | 0.21 | 0.0535 | -0.049 | 83 | 4.50 | 6.60 | 395 | 37.5% | -0.80 | 0.0547 | -0.050 | |
| 0.2300 | 0.5000 | 4 | 175 | 30.6% | 0.17 | 0.0460 | -0.042 | 84 | 5.80 | 6.55 | 4 | 193 | 33.0% | -0.84 | 0.0473 | -0.043 |
| 0.2500 | 0.4100 | 58 | 3,368 | 33.1% | 0.13 | 0.0386 | -0.036 | 85 | 6.80 | 7.50 | 58 | 5,412 | 35.8% | -0.88 | 0.0403 | -0.036 |
| 0.0300 | 0.3400 | 10 | 134 | 31.2% | 0.10 | 0.0318 | -0.030 | 86 | 7.00 | 8.60 | 61 | -0.91 | 0.0342 | -0.030 | ||
| 0.0100 | 0.3100 | 3 | 367 | 33.0% | 0.08 | 0.0258 | -0.024 | 87 | 7.90 | 10.05 | 21 | 36.1% | -0.94 | 0.0287 | -0.027 | |
| 0.1000 | 0.2000 | 53 | 2,173 | 33.9% | 0.07 | 0.0232 | -0.022 | 87.5 | 7.85 | 10.00 | 65 | 2,484 | -0.95 | 0.0270 | -0.025 | |
| 0.1000 | 0.1500 | 33 | 388 | 34.0% | 0.06 | 0.0208 | -0.020 | 88 | 9.35 | 11.10 | 47.9% | -0.96 | 0.0248 | -0.023 | ||
| 0 | 0.2700 | 1 | 55 | 37.1% | 0.05 | 0.0167 | -0.017 | 89 | 9.70 | 12.05 | 35.0% | -0.98 | 0.0204 | -0.020 | ||
| 0.0500 | 0.1800 | 70 | 6,638 | 38.4% | 0.04 | 0.0134 | -0.014 | 90 | 10.85 | 13.05 | 25 | 1,434 | 43.2% | -0.99 | 0.0157 | -0.014 |
| 0.0400 | 0.1400 | 34 | 68 | 39.1% | 0.03 | 0.0109 | -0.012 | 91 | 11.65 | 14.05 | -0.99 | 0.0094 | -0.013 | |||
| 0 | 0.2200 | 27 | 28 | 42.9% | 0.02 | 0.0089 | -0.010 | 92 | 12.00 | 15.25 | -1.00 | 0.0053 | -0.011 | |||
| 0.0400 | 0.0500 | 110 | 1,247 | 38.1% | 0.02 | 0.0081 | -0.009 | 92.5 | 12.40 | 16.30 | 1 | 85 | -1.00 | 0.0037 | -0.010 | |
| 0.0100 | 0.0800 | 9 | 28 | 39.1% | 0.02 | 0.0074 | -0.009 | 93 | 13.40 | 16.15 | -1.00 | 0.0026 | -0.010 | |||
| 0.0100 | 0.2000 | 128 | 211 | 47.0% | 0.02 | 0.0062 | -0.008 | 94 | 14.00 | 17.15 | -1.00 | 0.0012 | -0.010 | |||
| 0.0200 | 0.0400 | 36 | 2,265 | 40.8% | 0.01 | 0.0053 | -0.007 | 95 | 16.35 | 18.15 | 41 | 69.4% | -1.00 | 0.0001 | -0.010 | |
| 0 | 0.0400 | 23 | 1,379 | 43.3% | 0.01 | 0.0037 | -0.005 | 97.5 | 18.15 | 19.75 | -1.00 | 0.0000 | -0.010 | |||
| 0.0100 | 0.2800 | 8 | 2,475 | 63.0% | 0.01 | 0.0027 | -0.004 | 100 | 20.15 | 23.15 | 3 | -1.00 | 0.0000 | -0.010 | ||
| 0 | 0.0800 | 1,121 | 60.6% | 0.00 | 0.0016 | -0.003 | 105 | 25.65 | 27.60 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0700 | 660 | 67.6% | 0.00 | 0.0010 | -0.002 | 110 | 30.55 | 33.05 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0900 | 308 | 77.5% | 0.00 | 0.0006 | -0.002 | 115 | 36.05 | 37.35 | -1.00 | 0.0000 | -0.010 | ||||
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