DELL chaîne d'options Dell Technologies Inc.

Échéance 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 ±46.6% (242.50–666.04) · ATM IV 63.1% · P/C open interest 1.42

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
242.00	246.50		1,118	64.9%	0.93	0.0005	-0.023	230	10.05	12.30		1,244	64.3%	-0.07	0.0005	-0.056
234.00	238.50		13	64.3%	0.92	0.0005	-0.029	240	11.90	14.15		69	64.1%	-0.08	0.0005	-0.061
226.50	231.00		111	64.1%	0.91	0.0006	-0.036	250	13.85	16.25		276	64.0%	-0.09	0.0006	-0.067
219.50	224.00		6	64.5%	0.90	0.0006	-0.043	260	16.75	18.45		131	64.3%	-0.10	0.0006	-0.072
212.10	217.00		61	64.3%	0.89	0.0007	-0.049	270	19.25	21.00		137	64.1%	-0.11	0.0007	-0.078
205.00	210.00		22	64.1%	0.88	0.0007	-0.056	280	21.10	23.70		94	63.7%	-0.12	0.0008	-0.083
198.50	203.00		16	64.0%	0.87	0.0008	-0.062	290	24.30	26.50		14	63.8%	-0.14	0.0008	-0.088
192.25	196.50		82	64.1%	0.86	0.0008	-0.068	300	27.25	29.80	104	246	63.8%	-0.15	0.0008	-0.094
185.50	190.50		16	64.0%	0.84	0.0009	-0.074	310	30.15	32.65		228	63.4%	-0.16	0.0009	-0.099
179.00	184.00		35	63.7%	0.83	0.0009	-0.080	320	33.00	36.45		238	63.3%	-0.18	0.0010	-0.104
173.25	178.00		8	63.8%	0.82	0.0010	-0.086	330	36.50	39.80		190	63.1%	-0.19	0.0010	-0.108
167.65	172.00		7	63.8%	0.80	0.0010	-0.092	340	41.05	43.55		7	63.4%	-0.20	0.0010	-0.113
162.45	166.00	1	16	63.7%	0.79	0.0010	-0.097	350	44.75	47.50		210	63.2%	-0.22	0.0011	-0.117
156.95	160.50		26	63.7%	0.78	0.0011	-0.102	360	49.20	51.75	2	741	63.3%	-0.23	0.0011	-0.121
151.10	155.50		179	63.6%	0.76	0.0011	-0.107	370	52.50	56.10	9	153	62.9%	-0.24	0.0012	-0.125
146.50	150.00	1	27	63.6%	0.75	0.0012	-0.111	380	57.75	60.70	2	610	63.2%	-0.26	0.0012	-0.129
140.85	145.00		59	63.3%	0.74	0.0012	-0.116	390	61.50	65.45		79	62.8%	-0.27	0.0012	-0.132
136.00	140.40		344	63.3%	0.72	0.0012	-0.120	400	66.50	70.15	1	392	62.8%	-0.29	0.0013	-0.135
131.70	135.50		18	63.3%	0.71	0.0013	-0.123	410	72.05	75.40		46	63.0%	-0.30	0.0013	-0.138
127.20	131.00		52	63.3%	0.69	0.0013	-0.127	420	76.50	80.25		253	62.7%	-0.32	0.0014	-0.141
122.50	126.95		64	63.3%	0.68	0.0013	-0.130	430	82.00	85.85		74	62.8%	-0.33	0.0014	-0.143
118.50	122.50		23	63.2%	0.67	0.0013	-0.133	440	87.50	91.30		173	62.7%	-0.35	0.0014	-0.145
114.50	118.50	1	143	63.2%	0.65	0.0014	-0.136	450	93.20	97.35	3	491	62.9%	-0.36	0.0014	-0.147
110.50	114.50		162	63.2%	0.64	0.0014	-0.139	460	99.00	103.05	7	95	62.8%	-0.37	0.0014	-0.149
106.75	110.50	1	36	63.1%	0.63	0.0014	-0.141	470	105.00	109.30	23	492	62.9%	-0.39	0.0015	-0.150
103.05	107.00		48	63.1%	0.61	0.0014	-0.143	480	111.00	115.15	14	11	62.8%	-0.40	0.0015	-0.151
99.65	103.50		41	63.1%	0.60	0.0014	-0.145	490	117.00	121.15		172	62.7%	-0.42	0.0015	-0.153
96.05	99.90	85	521	63.0%	0.59	0.0014	-0.146	500	123.50	127.90		310	62.8%	-0.43	0.0015	-0.153
92.85	97.00		26	63.1%	0.57	0.0014	-0.148	510	130.00	134.30	4	37	62.8%	-0.44	0.0015	-0.154
89.80	93.50	1	121	63.1%	0.56	0.0014	-0.149	520	136.50	140.85	2	11	62.7%	-0.46	0.0016	-0.155
86.80	90.50		19	63.1%	0.55	0.0014	-0.150	530	143.50	147.65	8	57	62.8%	-0.47	0.0016	-0.155
83.70	87.50		19	63.0%	0.54	0.0015	-0.151	540	150.10	154.45		83	62.7%	-0.49	0.0016	-0.155
81.00	85.00	10	76	63.2%	0.52	0.0015	-0.152	550	157.00	161.40	4	49	62.7%	-0.50	0.0016	-0.155
78.30	82.00		41	63.1%	0.51	0.0015	-0.152	560	164.50	168.40		45	62.8%	-0.51	0.0016	-0.155
75.60	79.50		41	63.1%	0.50	0.0015	-0.153	570	171.50	175.90		108	62.8%	-0.52	0.0016	-0.154
73.05	77.00		32	63.1%	0.49	0.0015	-0.153	580	178.50	183.10		41	62.7%	-0.54	0.0016	-0.154
70.60	74.50		104	63.1%	0.48	0.0015	-0.153	590	186.00	190.40		8	62.7%	-0.55	0.0016	-0.153
68.20	72.00	1	200	63.1%	0.47	0.0015	-0.153	600	193.55	197.20		56	62.6%	-0.56	0.0016	-0.153
65.95	70.00		33	63.2%	0.46	0.0014	-0.153	610	201.00	205.45		13	62.7%	-0.57	0.0016	-0.152
63.85	67.50	1	119	63.1%	0.45	0.0014	-0.153	620	209.00	213.10		11	62.8%	-0.59	0.0016	-0.151
61.65	65.50		36	63.2%	0.44	0.0014	-0.153	630	216.50	221.05	1	8	62.8%	-0.60	0.0016	-0.150
59.80	63.50		26	63.2%	0.43	0.0014	-0.152	640	224.50	228.80		35	62.8%	-0.61	0.0016	-0.149
57.65	61.50		117	63.2%	0.42	0.0014	-0.152	650	232.50	236.85		24	62.9%	-0.62	0.0016	-0.148
55.80	59.50		56	63.2%	0.41	0.0014	-0.151	660	240.50	244.90		3	62.9%	-0.63	0.0016	-0.146
53.90	58.00		87	63.3%	0.40	0.0014	-0.150	670	248.50	253.15		29	63.0%	-0.64	0.0016	-0.145
52.20	56.00		8	63.2%	0.39	0.0014	-0.149	680	257.00	261.15		7	63.0%	-0.65	0.0016	-0.144

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

DELL chaîne d'options Dell Technologies Inc.

Smile de volatilité — Sep 17, 2027

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive