DE chaîne d'options Deere & Company
Cboe delayed options data · au 18:36 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 ±12.9% (549.21–712.31) · ATM IV 32.8% · P/C open interest 0.94
| 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 | |
| 309.30 | 318.20 | 6 | 60.6% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 1.60 | 188 | 65.2% | -0.00 | 0.0000 | -0.003 | ||
| 299.40 | 308.30 | 9 | 58.2% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 1.85 | 127 | 63.9% | -0.00 | 0.0000 | -0.004 | ||
| 289.50 | 298.40 | 3 | 55.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 1.90 | 84 | 61.5% | -0.00 | 0.0000 | -0.005 | ||
| 279.60 | 288.50 | 1 | 53.7% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 1.85 | 22 | 58.7% | -0.00 | 0.0001 | -0.006 | ||
| 269.70 | 278.60 | 3 | 51.5% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 2.30 | 72 | 58.1% | -0.00 | 0.0001 | -0.007 | ||
| 260.20 | 268.50 | 3 | 50.7% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 2.00 | 66 | 54.4% | -0.00 | 0.0001 | -0.009 | ||
| 250.00 | 258.90 | 11 | 48.5% | 1.00 | 0.0001 | 0.000 | 380 | 0.0500 | 2.50 | 51 | 54.1% | -0.01 | 0.0001 | -0.011 | ||
| 240.40 | 248.80 | 6 | 47.0% | 0.99 | 0.0001 | 0.000 | 390 | 0 | 1.90 | 98 | 49.3% | -0.01 | 0.0001 | -0.014 | ||
| 230.30 | 239.20 | 22 | 45.4% | 0.99 | 0.0002 | 0.000 | 400 | 0 | 1.10 | 415 | 43.4% | -0.01 | 0.0002 | -0.017 | ||
| 220.50 | 229.40 | 14 | 44.2% | 0.99 | 0.0002 | 0.000 | 410 | 0 | 2.60 | 243 | 47.2% | -0.01 | 0.0002 | -0.021 | ||
| 210.80 | 219.60 | 20 | 43.3% | 0.99 | 0.0003 | -0.005 | 420 | 0 | 2.40 | 187 | 44.3% | -0.01 | 0.0003 | -0.025 | ||
| 201.00 | 209.90 | 15 | 42.1% | 0.98 | 0.0004 | -0.011 | 430 | 0 | 2.70 | 67 | 43.0% | -0.02 | 0.0004 | -0.030 | ||
| 192.10 | 199.00 | 51 | 40.0% | 0.98 | 0.0004 | -0.018 | 440 | 0.2000 | 1.70 | 197 | 38.5% | -0.02 | 0.0004 | -0.036 | ||
| 182.50 | 189.00 | 26 | 38.5% | 0.97 | 0.0005 | -0.025 | 450 | 0.4500 | 2.25 | 87 | 38.6% | -0.03 | 0.0005 | -0.043 | ||
| 172.90 | 179.00 | 43 | 37.0% | 0.97 | 0.0006 | -0.034 | 460 | 0.2500 | 3.60 | 158 | 39.1% | -0.04 | 0.0007 | -0.051 | ||
| 163.00 | 170.00 | 862 | 36.9% | 0.96 | 0.0008 | -0.044 | 470 | 0 | 3.90 | 80 | 37.0% | -0.04 | 0.0008 | -0.059 | ||
| 154.00 | 160.00 | 39 | 36.2% | 0.95 | 0.0009 | -0.054 | 480 | 0.6500 | 4.50 | 110 | 36.9% | -0.05 | 0.0009 | -0.069 | ||
| 146.10 | 151.00 | 78 | 38.1% | 0.94 | 0.0011 | -0.066 | 490 | 1.00 | 5.20 | 139 | 36.2% | -0.06 | 0.0011 | -0.080 | ||
| 135.90 | 141.10 | 37 | 35.4% | 0.93 | 0.0013 | -0.078 | 500 | 3.00 | 6.00 | 136 | 37.2% | -0.08 | 0.0013 | -0.091 | ||
| 126.00 | 132.10 | 88 | 34.2% | 0.91 | 0.0015 | -0.091 | 510 | 4.60 | 5.60 | 4 | 83 | 36.0% | -0.09 | 0.0015 | -0.104 | |
| 118.10 | 124.60 | 191 | 36.0% | 0.89 | 0.0017 | -0.105 | 520 | 6.00 | 7.40 | 209 | 36.5% | -0.11 | 0.0017 | -0.117 | ||
| 110.40 | 115.00 | 82 | 35.5% | 0.87 | 0.0019 | -0.119 | 530 | 7.30 | 8.60 | 93 | 35.9% | -0.13 | 0.0019 | -0.130 | ||
| 100.30 | 106.30 | 164 | 33.7% | 0.85 | 0.0022 | -0.134 | 540 | 9.00 | 9.20 | 18 | 213 | 34.9% | -0.15 | 0.0022 | -0.144 | |
| 84.90 | 91.60 | 1 | 135 | 34.4% | 0.80 | 0.0026 | -0.162 | 560 | 12.60 | 13.90 | 1 | 200 | 34.6% | -0.20 | 0.0027 | -0.170 |
| 71.10 | 76.90 | 77 | 34.3% | 0.74 | 0.0031 | -0.188 | 580 | 17.80 | 19.30 | 1 | 317 | 34.1% | -0.27 | 0.0031 | -0.195 | |
| 58.30 | 62.60 | 2 | 316 | 33.5% | 0.67 | 0.0035 | -0.209 | 600 | 24.40 | 25.80 | 12 | 316 | 33.6% | -0.34 | 0.0035 | -0.214 |
| 45.60 | 50.50 | 1 | 490 | 32.6% | 0.59 | 0.0038 | -0.223 | 620 | 31.80 | 34.20 | 1 | 209 | 33.0% | -0.41 | 0.0038 | -0.227 |
| 37.90 | 39.90 | 2 | 333 | 33.0% | 0.52 | 0.0039 | -0.228 | 640 | 41.20 | 44.10 | 1 | 302 | 32.5% | -0.49 | 0.0040 | -0.232 |
| 29.50 | 31.40 | 7 | 337 | 32.8% | 0.44 | 0.0039 | -0.225 | 660 | 51.80 | 57.80 | 199 | 32.9% | -0.57 | 0.0040 | -0.229 | |
| 22.00 | 27.00 | 400 | 33.6% | 0.37 | 0.0037 | -0.214 | 680 | 65.70 | 71.00 | 126 | 33.2% | -0.64 | 0.0039 | -0.219 | ||
| 17.20 | 18.50 | 19 | 363 | 32.6% | 0.30 | 0.0035 | -0.198 | 700 | 80.20 | 85.00 | 158 | 33.0% | -0.71 | 0.0037 | -0.204 | |
| 12.80 | 13.90 | 5 | 380 | 32.5% | 0.25 | 0.0031 | -0.178 | 720 | 95.00 | 101.00 | 81 | 32.7% | -0.77 | 0.0034 | -0.187 | |
| 9.30 | 10.70 | 2 | 234 | 32.6% | 0.20 | 0.0027 | -0.156 | 740 | 112.70 | 117.80 | 97 | 33.4% | -0.83 | 0.0031 | -0.168 | |
| 6.20 | 9.40 | 1 | 425 | 33.2% | 0.15 | 0.0023 | -0.134 | 760 | 130.00 | 134.70 | 6 | 32.6% | -0.88 | 0.0028 | -0.147 | |
| 4.30 | 8.20 | 1 | 205 | 34.1% | 0.12 | 0.0020 | -0.113 | 780 | 148.70 | 154.40 | 34.3% | -0.92 | 0.0025 | -0.129 | ||
| 3.30 | 4.20 | 226 | 32.4% | 0.09 | 0.0016 | -0.093 | 800 | 167.00 | 173.60 | 34.2% | -0.96 | 0.0021 | -0.122 | |||
| 1.80 | 6.20 | 59 | 35.5% | 0.07 | 0.0013 | -0.076 | 820 | 185.10 | 194.00 | 33.5% | -0.98 | 0.0017 | -0.076 | |||
| 0.4000 | 5.40 | 26 | 35.4% | 0.05 | 0.0010 | -0.062 | 840 | 205.10 | 214.00 | 35.9% | -1.00 | 0.0003 | -0.055 | |||
| 0.1000 | 4.60 | 133 | 36.1% | 0.04 | 0.0008 | -0.049 | 860 | 225.10 | 234.00 | 38.3% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 4.20 | 10 | 37.5% | 0.03 | 0.0007 | -0.039 | 880 | 245.10 | 254.00 | 40.6% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 3.50 | 6 | 38.2% | 0.02 | 0.0005 | -0.031 | 900 | 265.10 | 273.80 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 3.10 | 11 | 39.3% | 0.02 | 0.0004 | -0.024 | 920 | 285.10 | 294.00 | 45.0% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 3.10 | 4 | 41.2% | 0.01 | 0.0003 | -0.019 | 940 | 305.10 | 314.00 | 47.1% | -1.00 | 0.0000 | -0.055 | |||
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 — Jan 15, 2027
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