DELL chaîne d'options Dell Technologies Inc.
Cboe delayed options data · au 18:34 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 ±53.2% (241.28–789.73) · ATM IV 67.4% · P/C open interest 1.16
| 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 | |
| 282.00 | 286.50 | 4 | 68.5% | 0.92 | 0.0004 | -0.037 | 260 | 16.75 | 20.00 | 54 | 68.3% | -0.08 | 0.0004 | -0.070 | ||
| 275.00 | 279.50 | 57 | 68.7% | 0.91 | 0.0005 | -0.043 | 270 | 19.55 | 22.15 | 83 | 68.4% | -0.09 | 0.0005 | -0.075 | ||
| 267.50 | 272.50 | 26 | 68.3% | 0.90 | 0.0005 | -0.049 | 280 | 21.00 | 24.45 | 84 | 67.6% | -0.10 | 0.0005 | -0.080 | ||
| 260.50 | 265.50 | 20 | 68.2% | 0.89 | 0.0005 | -0.055 | 290 | 24.35 | 27.25 | 11 | 67.9% | -0.11 | 0.0005 | -0.085 | ||
| 254.50 | 258.50 | 1 | 79 | 68.3% | 0.89 | 0.0006 | -0.061 | 300 | 27.20 | 30.50 | 3 | 186 | 68.1% | -0.12 | 0.0006 | -0.090 |
| 247.50 | 252.00 | 16 | 68.1% | 0.88 | 0.0006 | -0.067 | 310 | 29.50 | 33.00 | 1 | 20 | 67.5% | -0.13 | 0.0006 | -0.095 | |
| 241.00 | 246.00 | 35 | 68.1% | 0.87 | 0.0006 | -0.073 | 320 | 32.50 | 36.20 | 241 | 67.3% | -0.14 | 0.0006 | -0.100 | ||
| 234.50 | 239.50 | 7 | 67.9% | 0.86 | 0.0006 | -0.079 | 330 | 36.00 | 39.35 | 32 | 67.3% | -0.15 | 0.0007 | -0.105 | ||
| 228.50 | 233.50 | 6 | 67.9% | 0.85 | 0.0007 | -0.084 | 340 | 39.50 | 43.00 | 5 | 67.3% | -0.16 | 0.0007 | -0.110 | ||
| 223.00 | 227.00 | 1 | 13 | 67.8% | 0.84 | 0.0007 | -0.090 | 350 | 43.00 | 46.50 | 1 | 30 | 67.2% | -0.17 | 0.0007 | -0.114 |
| 216.70 | 221.50 | 26 | 67.7% | 0.83 | 0.0007 | -0.095 | 360 | 47.60 | 50.70 | 484 | 67.6% | -0.18 | 0.0008 | -0.119 | ||
| 211.20 | 216.00 | 174 | 67.8% | 0.82 | 0.0008 | -0.100 | 370 | 51.00 | 54.40 | 69 | 87 | 67.3% | -0.19 | 0.0008 | -0.123 | |
| 205.50 | 210.50 | 27 | 67.7% | 0.81 | 0.0008 | -0.105 | 380 | 55.00 | 58.55 | 15 | 29 | 67.2% | -0.20 | 0.0008 | -0.127 | |
| 200.50 | 204.50 | 60 | 67.5% | 0.79 | 0.0008 | -0.110 | 390 | 59.50 | 62.70 | 6 | 46 | 67.3% | -0.21 | 0.0008 | -0.131 | |
| 195.50 | 199.50 | 2 | 330 | 67.6% | 0.78 | 0.0008 | -0.114 | 400 | 64.00 | 66.95 | 107 | 200 | 67.2% | -0.22 | 0.0009 | -0.135 |
| 190.50 | 194.50 | 10 | 67.7% | 0.77 | 0.0009 | -0.119 | 410 | 68.40 | 72.00 | 7 | 36 | 67.3% | -0.23 | 0.0009 | -0.138 | |
| 185.50 | 189.50 | 42 | 67.6% | 0.76 | 0.0009 | -0.123 | 420 | 73.05 | 76.45 | 2 | 14 | 67.2% | -0.25 | 0.0009 | -0.142 | |
| 180.50 | 185.00 | 3 | 58 | 67.6% | 0.75 | 0.0009 | -0.127 | 430 | 77.85 | 81.60 | 72 | 67.3% | -0.26 | 0.0009 | -0.145 | |
| 176.15 | 180.00 | 22 | 67.6% | 0.74 | 0.0009 | -0.131 | 440 | 82.95 | 86.45 | 60 | 67.2% | -0.27 | 0.0010 | -0.148 | ||
| 171.50 | 175.50 | 1 | 25 | 67.5% | 0.73 | 0.0009 | -0.135 | 450 | 88.00 | 91.85 | 1 | 183 | 67.3% | -0.28 | 0.0010 | -0.151 |
| 167.05 | 171.00 | 1 | 60 | 67.5% | 0.72 | 0.0010 | -0.138 | 460 | 93.45 | 97.00 | 31 | 67.3% | -0.29 | 0.0010 | -0.154 | |
| 163.10 | 167.00 | 31 | 67.7% | 0.71 | 0.0010 | -0.141 | 470 | 98.85 | 102.25 | 195 | 67.3% | -0.30 | 0.0010 | -0.156 | ||
| 158.75 | 163.00 | 4 | 49 | 67.6% | 0.70 | 0.0010 | -0.144 | 480 | 104.25 | 108.00 | 7 | 67.3% | -0.31 | 0.0010 | -0.159 | |
| 154.50 | 158.50 | 45 | 67.5% | 0.69 | 0.0010 | -0.147 | 490 | 109.95 | 113.50 | 16 | 67.3% | -0.32 | 0.0010 | -0.161 | ||
| 151.00 | 155.00 | 17 | 447 | 67.7% | 0.68 | 0.0010 | -0.150 | 500 | 115.50 | 119.00 | 7 | 26 | 67.2% | -0.33 | 0.0011 | -0.163 |
| 146.65 | 151.00 | 5 | 16 | 67.5% | 0.67 | 0.0010 | -0.153 | 510 | 121.05 | 124.55 | 10 | 30 | 67.0% | -0.35 | 0.0011 | -0.165 |
| 143.45 | 147.00 | 37 | 67.6% | 0.66 | 0.0010 | -0.155 | 520 | 127.00 | 131.00 | 7 | 67.2% | -0.36 | 0.0011 | -0.166 | ||
| 139.50 | 143.35 | 10 | 67.5% | 0.65 | 0.0010 | -0.157 | 530 | 133.00 | 136.95 | 33 | 67.1% | -0.37 | 0.0011 | -0.168 | ||
| 136.50 | 140.00 | 15 | 67.7% | 0.64 | 0.0011 | -0.160 | 540 | 139.50 | 143.50 | 1 | 67.3% | -0.38 | 0.0011 | -0.169 | ||
| 132.50 | 136.50 | 1 | 35 | 67.5% | 0.63 | 0.0011 | -0.162 | 550 | 145.50 | 149.25 | 9 | 8 | 67.1% | -0.39 | 0.0011 | -0.171 |
| 129.00 | 133.50 | 29 | 67.5% | 0.62 | 0.0011 | -0.163 | 560 | 152.00 | 156.00 | 17 | 67.2% | -0.40 | 0.0012 | -0.172 | ||
| 126.50 | 130.00 | 19 | 67.6% | 0.61 | 0.0011 | -0.165 | 570 | 158.50 | 162.50 | 14 | 67.2% | -0.41 | 0.0012 | -0.173 | ||
| 122.75 | 127.00 | 1 | 18 | 67.5% | 0.60 | 0.0011 | -0.167 | 580 | 165.10 | 169.00 | 32 | 67.2% | -0.42 | 0.0012 | -0.174 | |
| 119.75 | 122.80 | 1 | 99 | 67.3% | 0.59 | 0.0011 | -0.168 | 590 | 171.85 | 175.50 | 6 | 67.2% | -0.43 | 0.0012 | -0.174 | |
| 116.80 | 121.00 | 1 | 76 | 67.6% | 0.58 | 0.0011 | -0.169 | 600 | 178.50 | 182.50 | 3 | 67.2% | -0.44 | 0.0012 | -0.175 | |
| 114.35 | 118.00 | 25 | 67.7% | 0.57 | 0.0011 | -0.170 | 610 | 185.50 | 189.50 | 10 | 67.3% | -0.45 | 0.0012 | -0.175 | ||
| 111.50 | 115.00 | 1 | 13 | 67.6% | 0.56 | 0.0011 | -0.171 | 620 | 192.50 | 196.35 | 5 | 67.3% | -0.46 | 0.0012 | -0.176 | |
| 108.00 | 111.95 | 30 | 67.3% | 0.55 | 0.0011 | -0.172 | 630 | 199.50 | 203.50 | 2 | 4 | 67.3% | -0.47 | 0.0012 | -0.176 | |
| 106.00 | 109.95 | 3 | 23 | 67.7% | 0.54 | 0.0011 | -0.173 | 640 | 206.50 | 210.50 | 4 | 67.2% | -0.48 | 0.0012 | -0.176 | |
| 103.50 | 107.00 | 40 | 67.6% | 0.53 | 0.0011 | -0.173 | 650 | 213.50 | 217.50 | 1 | 67.2% | -0.49 | 0.0012 | -0.176 | ||
| 100.70 | 103.35 | 5 | 52 | 67.3% | 0.52 | 0.0011 | -0.174 | 660 | 221.00 | 225.00 | 67.3% | -0.50 | 0.0012 | -0.176 | ||
| 98.40 | 102.00 | 79 | 67.6% | 0.51 | 0.0011 | -0.174 | 670 | 228.00 | 232.00 | 4 | 67.1% | -0.51 | 0.0012 | -0.176 | ||
| 96.05 | 99.70 | 5 | 67.6% | 0.51 | 0.0011 | -0.175 | 680 | 235.50 | 239.50 | 67.2% | -0.52 | 0.0012 | -0.176 | |||
| 93.75 | 97.50 | 13 | 26 | 67.7% | 0.50 | 0.0011 | -0.175 | 690 | 243.00 | 247.00 | 2 | 67.2% | -0.53 | 0.0012 | -0.176 | |
| 91.50 | 95.20 | 3 | 133 | 67.7% | 0.49 | 0.0011 | -0.175 | 700 | 250.55 | 254.50 | 10 | 67.2% | -0.54 | 0.0012 | -0.175 | |
| 89.00 | 93.00 | 1 | 67.6% | 0.48 | 0.0011 | -0.175 | 710 | 258.50 | 262.50 | 4 | 67.3% | -0.55 | 0.0012 | -0.175 | ||
| 86.95 | 90.75 | 252 | 67.6% | 0.47 | 0.0011 | -0.175 | 720 | 266.00 | 269.95 | 2 | 67.2% | -0.56 | 0.0012 | -0.174 | ||
| 85.00 | 88.70 | 20 | 10 | 67.6% | 0.47 | 0.0011 | -0.175 | 730 | 274.00 | 278.00 | 9 | 67.4% | -0.56 | 0.0012 | -0.174 | |
| 83.00 | 86.60 | 1 | 67.6% | 0.46 | 0.0011 | -0.175 | 740 | 281.50 | 285.50 | 67.2% | -0.57 | 0.0012 | -0.173 | |||
| 80.50 | 84.85 | 61 | 67.6% | 0.45 | 0.0011 | -0.175 | 750 | 289.50 | 293.50 | 4 | 67.3% | -0.58 | 0.0012 | -0.172 | ||
| 79.00 | 83.00 | 5 | 401 | 67.7% | 0.44 | 0.0011 | -0.175 | 760 | 297.50 | 301.25 | 67.2% | -0.59 | 0.0012 | -0.172 | ||
| 77.00 | 80.50 | 33 | 85 | 67.5% | 0.43 | 0.0011 | -0.174 | 770 | 305.50 | 309.70 | 67.4% | -0.60 | 0.0012 | -0.171 | ||
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 17, 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