DIA chaîne d'options State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · au 16:03 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 ±2.0% (526.65–548.25) · ATM IV 11.8% · P/C open interest 1.47
| 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 | |
| 257.65 | 258.00 | 3 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 242 | 100.7% | -0.00 | 0.0000 | -0.001 | |||
| 252.65 | 253.05 | 3 | 99.8% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 51 | 98.1% | -0.00 | 0.0000 | -0.001 | ||
| 247.70 | 248.05 | 72 | 103.0% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0300 | 33 | 95.5% | -0.00 | 0.0000 | -0.001 | ||
| 242.70 | 243.05 | 56 | 98.0% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0300 | 10 | 93.0% | -0.00 | 0.0000 | -0.001 | ||
| 237.70 | 238.05 | 59 | 92.1% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0300 | 36 | 90.5% | -0.00 | 0.0000 | -0.001 | ||
| 232.70 | 233.05 | 61 | 84.6% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0300 | 10 | 88.1% | -0.00 | 0.0000 | -0.001 | ||
| 227.70 | 228.05 | 44 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0300 | 13 | 85.7% | -0.00 | 0.0000 | -0.001 | |||
| 222.70 | 223.05 | 67 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0300 | 12 | 83.4% | -0.00 | 0.0000 | -0.001 | |||
| 217.70 | 218.10 | 21 | 77.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0300 | 14 | 81.0% | -0.00 | 0.0000 | -0.001 | ||
| 212.75 | 213.10 | 49 | 82.9% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0300 | 1,280 | 78.8% | -0.00 | 0.0000 | -0.001 | ||
| 207.75 | 208.10 | 65 | 77.7% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0300 | 15 | 76.5% | -0.00 | 0.0000 | -0.001 | ||
| 202.75 | 203.10 | 109 | 71.0% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0300 | 51 | 74.3% | -0.00 | 0.0000 | -0.001 | ||
| 197.75 | 198.10 | 54 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0300 | 80 | 72.1% | -0.00 | 0.0000 | -0.002 | |||
| 192.75 | 193.10 | 77 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0300 | 8 | 69.9% | -0.00 | 0.0000 | -0.002 | |||
| 187.75 | 188.15 | 66 | 64.7% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0300 | 436 | 67.8% | -0.00 | 0.0000 | -0.002 | ||
| 182.80 | 183.15 | 58 | 69.2% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0300 | 42 | 65.7% | -0.00 | 0.0000 | -0.002 | ||
| 177.80 | 178.15 | 63 | 64.5% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0300 | 148 | 63.6% | -0.00 | 0.0000 | -0.002 | ||
| 172.80 | 173.15 | 53 | 58.6% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0300 | 68 | 61.6% | -0.00 | 0.0000 | -0.002 | ||
| 167.80 | 168.15 | 68 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0300 | 430 | 59.5% | -0.00 | 0.0000 | -0.003 | |||
| 162.80 | 163.15 | 23 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0300 | 509 | 57.5% | -0.00 | 0.0000 | -0.003 | |||
| 157.80 | 158.20 | 20 | 52.8% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0300 | 546 | 55.5% | -0.00 | 0.0000 | -0.003 | ||
| 152.85 | 153.20 | 15 | 56.5% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0300 | 775 | 53.6% | -0.00 | 0.0000 | -0.003 | ||
| 147.85 | 148.20 | 20 | 52.4% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0300 | 207 | 51.6% | -0.00 | 0.0000 | -0.004 | ||
| 142.85 | 143.20 | 3 | 47.2% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0300 | 642 | 49.7% | -0.00 | 0.0000 | -0.004 | ||
| 137.85 | 138.20 | 6 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0300 | 703 | 47.9% | -0.00 | 0.0001 | -0.004 | |||
| 132.85 | 133.20 | 3 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.0400 | 488 | 47.1% | -0.00 | 0.0001 | -0.005 | |||
| 127.85 | 128.25 | 3 | 41.7% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.0400 | 1,379 | 45.2% | -0.00 | 0.0001 | -0.005 | ||
| 122.90 | 123.25 | 2 | 44.6% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.0400 | 294 | 43.3% | -0.00 | 0.0001 | -0.006 | ||
| 117.90 | 118.25 | 16 | 41.1% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.0400 | 394 | 41.5% | -0.00 | 0.0001 | -0.006 | ||
| 112.90 | 113.25 | 63 | 36.5% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.0400 | 767 | 39.6% | -0.00 | 0.0001 | -0.007 | ||
| 107.90 | 108.25 | 14 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 0.0500 | 662 | 38.6% | -0.00 | 0.0002 | -0.008 | |||
| 102.90 | 103.30 | 13 | 35.6% | 1.00 | 0.0002 | 0.000 | 435 | 0 | 0.0500 | 146 | 36.8% | -0.00 | 0.0002 | -0.009 | ||
| 97.95 | 98.30 | 42 | 36.4% | 1.00 | 0.0002 | 0.000 | 440 | 0.0100 | 0.0400 | 4 | 656 | 34.9% | -0.00 | 0.0002 | -0.010 | |
| 92.95 | 93.30 | 22 | 33.5% | 1.00 | 0.0002 | 0.000 | 445 | 0.0100 | 0.0600 | 4 | 1,528 | 34.2% | -0.00 | 0.0003 | -0.011 | |
| 87.95 | 88.30 | 1 | 37 | 30.3% | 1.00 | 0.0003 | 0.000 | 450 | 0.0200 | 0.0500 | 3 | 989 | 32.4% | -0.00 | 0.0003 | -0.012 |
| 83.00 | 83.35 | 221 | 32.8% | 1.00 | 0.0003 | 0.000 | 455 | 0.0200 | 0.0600 | 237 | 31.0% | -0.00 | 0.0004 | -0.014 | ||
| 78.00 | 78.35 | 541 | 30.3% | 1.00 | 0.0004 | 0.000 | 460 | 0.0300 | 0.0700 | 4 | 3,009 | 29.8% | -0.01 | 0.0005 | -0.016 | |
| 73.00 | 73.35 | 304 | 27.9% | 0.99 | 0.0005 | 0.000 | 465 | 0.0400 | 0.0900 | 4 | 421 | 28.8% | -0.01 | 0.0006 | -0.018 | |
| 68.05 | 68.40 | 715 | 28.3% | 0.99 | 0.0006 | 0.000 | 470 | 0.0500 | 0.1000 | 4 | 536 | 27.4% | -0.01 | 0.0007 | -0.020 | |
| 63.05 | 63.40 | 8 | 726 | 26.0% | 0.99 | 0.0008 | 0.000 | 475 | 0.0700 | 0.1100 | 1 | 1,076 | 26.0% | -0.01 | 0.0009 | -0.023 |
| 58.05 | 58.45 | 57 | 24.7% | 0.99 | 0.0010 | 0.000 | 480 | 0.0900 | 0.1300 | 1 | 3,248 | 24.7% | -0.01 | 0.0012 | -0.026 | |
| 53.10 | 53.45 | 60 | 23.3% | 0.99 | 0.0013 | -0.000 | 485 | 0.1200 | 0.1600 | 1,111 | 23.5% | -0.02 | 0.0015 | -0.030 | ||
| 48.15 | 48.50 | 2 | 206 | 22.3% | 0.98 | 0.0017 | -0.007 | 490 | 0.1600 | 0.2000 | 343 | 22.2% | -0.02 | 0.0020 | -0.035 | |
| 43.20 | 43.55 | 181 | 21.0% | 0.98 | 0.0023 | -0.015 | 495 | 0.2000 | 0.2300 | 1 | 1,795 | 20.7% | -0.03 | 0.0026 | -0.042 | |
| 42.20 | 42.55 | 20.5% | 0.98 | 0.0024 | -0.017 | 496 | 0.2000 | 0.2500 | 20.4% | -0.03 | 0.0028 | -0.043 | ||||
| 41.20 | 41.55 | 20.1% | 0.98 | 0.0026 | -0.018 | 497 | 0.2100 | 0.2600 | 20 | 20.1% | -0.03 | 0.0029 | -0.044 | |||
| 40.20 | 40.60 | 20.0% | 0.97 | 0.0027 | -0.020 | 498 | 0.2200 | 0.2800 | 33 | 19.9% | -0.03 | 0.0031 | -0.046 | |||
| 39.25 | 39.60 | 19.9% | 0.97 | 0.0029 | -0.022 | 499 | 0.2300 | 0.2900 | 33 | 19.6% | -0.03 | 0.0033 | -0.048 | |||
| 38.25 | 38.60 | 2 | 1,335 | 19.5% | 0.97 | 0.0031 | -0.024 | 500 | 0.2500 | 0.2900 | 54 | 6,370 | 19.3% | -0.03 | 0.0035 | -0.049 |
| 37.25 | 37.60 | 19.0% | 0.97 | 0.0033 | -0.026 | 501 | 0.2700 | 0.3200 | 66 | 19.2% | -0.04 | 0.0037 | -0.051 | |||
| 36.25 | 36.65 | 18.9% | 0.97 | 0.0035 | -0.028 | 502 | 0.2800 | 0.3300 | 51 | 18.8% | -0.04 | 0.0040 | -0.053 | |||
| 35.30 | 35.65 | 18.7% | 0.97 | 0.0037 | -0.031 | 503 | 0.3000 | 0.3500 | 6 | 18.6% | -0.04 | 0.0042 | -0.055 | |||
| 34.30 | 34.65 | 18.2% | 0.96 | 0.0040 | -0.033 | 504 | 0.3200 | 0.3700 | 11 | 18.3% | -0.04 | 0.0045 | -0.057 | |||
| 33.30 | 33.70 | 321 | 18.0% | 0.96 | 0.0042 | -0.035 | 505 | 0.3300 | 0.3700 | 24 | 1,170 | 17.9% | -0.04 | 0.0048 | -0.059 | |
| 32.35 | 32.70 | 17.8% | 0.96 | 0.0045 | -0.038 | 506 | 0.3500 | 0.4200 | 1 | 17.8% | -0.05 | 0.0051 | -0.061 | |||
| 31.35 | 31.75 | 55 | 17.6% | 0.96 | 0.0049 | -0.041 | 507 | 0.3800 | 0.4400 | 5 | 327 | 17.5% | -0.05 | 0.0054 | -0.063 | |
| 30.40 | 30.75 | 17.4% | 0.95 | 0.0052 | -0.043 | 508 | 0.4000 | 0.4700 | 1 | 17 | 17.3% | -0.05 | 0.0058 | -0.066 | ||
| 29.40 | 29.80 | 17.1% | 0.95 | 0.0056 | -0.046 | 509 | 0.4300 | 0.5000 | 63 | 17.0% | -0.06 | 0.0063 | -0.069 | |||
| 28.45 | 28.80 | 1,461 | 16.8% | 0.95 | 0.0060 | -0.050 | 510 | 0.4600 | 0.5100 | 67 | 6,544 | 16.7% | -0.06 | 0.0067 | -0.071 | |
| 27.45 | 27.85 | 16.5% | 0.94 | 0.0064 | -0.053 | 511 | 0.4900 | 0.5500 | 2 | 302 | 16.4% | -0.07 | 0.0072 | -0.074 | ||
| 26.50 | 26.85 | 16.2% | 0.94 | 0.0069 | -0.056 | 512 | 0.5300 | 0.6000 | 113 | 16.2% | -0.07 | 0.0077 | -0.077 | |||
| 25.55 | 25.90 | 16.1% | 0.93 | 0.0074 | -0.060 | 513 | 0.5700 | 0.6400 | 5 | 1,518 | 16.0% | -0.08 | 0.0082 | -0.081 | ||
| 24.60 | 24.95 | 1 | 15.9% | 0.93 | 0.0080 | -0.064 | 514 | 0.6100 | 0.6900 | 6 | 54 | 15.7% | -0.08 | 0.0088 | -0.084 | |
| 23.65 | 23.95 | 294 | 15.5% | 0.92 | 0.0086 | -0.068 | 515 | 0.6700 | 0.7400 | 841 | 2,485 | 15.5% | -0.09 | 0.0095 | -0.088 | |
| 22.70 | 23.05 | 15.5% | 0.92 | 0.0092 | -0.072 | 516 | 0.7200 | 0.7900 | 4 | 84 | 15.3% | -0.10 | 0.0102 | -0.092 | ||
| 21.75 | 22.10 | 15.2% | 0.91 | 0.0100 | -0.076 | 517 | 0.7800 | 0.8500 | 60 | 15.0% | -0.10 | 0.0109 | -0.096 | |||
| 20.80 | 21.15 | 14.9% | 0.90 | 0.0107 | -0.081 | 518 | 0.8500 | 0.9200 | 3 | 32 | 14.8% | -0.11 | 0.0117 | -0.100 | ||
| 19.85 | 20.20 | 14.6% | 0.89 | 0.0116 | -0.086 | 519 | 0.9300 | 1.00 | 1 | 37 | 14.6% | -0.12 | 0.0126 | -0.104 | ||
| 18.95 | 19.30 | 4 | 1,628 | 14.5% | 0.88 | 0.0124 | -0.091 | 520 | 1.01 | 1.08 | 18 | 2,144 | 14.4% | -0.13 | 0.0135 | -0.109 |
| 18.00 | 18.35 | 4 | 14.2% | 0.87 | 0.0134 | -0.097 | 521 | 1.11 | 1.17 | 2 | 76 | 14.2% | -0.14 | 0.0144 | -0.114 | |
| 17.10 | 17.45 | 1 | 14.0% | 0.86 | 0.0144 | -0.102 | 522 | 1.21 | 1.28 | 8 | 75 | 14.0% | -0.16 | 0.0155 | -0.119 | |
| 16.20 | 16.55 | 1 | 13.8% | 0.85 | 0.0154 | -0.108 | 523 | 1.33 | 1.40 | 217 | 94 | 13.8% | -0.17 | 0.0166 | -0.124 | |
| 15.35 | 15.65 | 7 | 13.7% | 0.84 | 0.0166 | -0.114 | 524 | 1.46 | 1.54 | 1 | 212 | 13.7% | -0.18 | 0.0176 | -0.129 | |
| 14.45 | 14.80 | 1 | 313 | 13.5% | 0.82 | 0.0177 | -0.120 | 525 | 1.60 | 1.67 | 59 | 1,293 | 13.5% | -0.20 | 0.0188 | -0.134 |
| 13.60 | 13.90 | 5 | 13.3% | 0.81 | 0.0190 | -0.126 | 526 | 1.76 | 1.84 | 3 | 97 | 13.3% | -0.22 | 0.0200 | -0.139 | |
| 12.75 | 13.05 | 13 | 13.1% | 0.79 | 0.0202 | -0.132 | 527 | 1.94 | 2.02 | 17 | 97 | 13.1% | -0.23 | 0.0213 | -0.144 | |
| 11.95 | 12.25 | 1 | 50 | 13.0% | 0.77 | 0.0215 | -0.138 | 528 | 2.13 | 2.22 | 18 | 196 | 13.0% | -0.25 | 0.0224 | -0.149 |
| 11.15 | 11.40 | 2 | 65 | 12.8% | 0.75 | 0.0228 | -0.143 | 529 | 2.35 | 2.46 | 5 | 120 | 12.9% | -0.27 | 0.0236 | -0.153 |
| 10.35 | 10.60 | 11 | 752 | 12.6% | 0.73 | 0.0241 | -0.148 | 530 | 2.59 | 2.69 | 260 | 679 | 12.7% | -0.30 | 0.0248 | -0.158 |
| 9.60 | 9.85 | 9 | 154 | 12.5% | 0.71 | 0.0254 | -0.154 | 531 | 2.85 | 2.96 | 9 | 212 | 12.6% | -0.32 | 0.0260 | -0.161 |
| 8.90 | 9.10 | 1 | 110 | 12.4% | 0.68 | 0.0265 | -0.158 | 532 | 3.10 | 3.25 | 11 | 246 | 12.4% | -0.34 | 0.0271 | -0.164 |
| 8.20 | 8.40 | 111 | 187 | 12.3% | 0.66 | 0.0277 | -0.162 | 533 | 3.40 | 3.60 | 16 | 181 | 12.3% | -0.37 | 0.0281 | -0.167 |
| 7.50 | 7.70 | 100 | 116 | 12.1% | 0.63 | 0.0288 | -0.165 | 534 | 3.75 | 3.95 | 43 | 246 | 12.2% | -0.40 | 0.0290 | -0.169 |
| 6.85 | 7.00 | 36 | 415 | 12.0% | 0.60 | 0.0297 | -0.168 | 535 | 4.15 | 4.30 | 17 | 1,509 | 12.1% | -0.43 | 0.0298 | -0.170 |
| 6.25 | 6.40 | 23 | 193 | 11.9% | 0.57 | 0.0305 | -0.170 | 536 | 4.55 | 4.70 | 11 | 46 | 12.0% | -0.46 | 0.0304 | -0.170 |
| 5.65 | 5.80 | 23 | 128 | 11.8% | 0.54 | 0.0311 | -0.170 | 537 | 5.00 | 5.15 | 6 | 72 | 11.9% | -0.49 | 0.0308 | -0.169 |
| 5.10 | 5.25 | 34 | 178 | 11.7% | 0.51 | 0.0316 | -0.170 | 538 | 5.45 | 5.60 | 22 | 73 | 11.8% | -0.52 | 0.0311 | -0.167 |
| 4.55 | 4.75 | 33 | 51 | 11.6% | 0.48 | 0.0318 | -0.169 | 539 | 5.95 | 6.15 | 768 | 11.7% | -0.55 | 0.0311 | -0.165 | |
| 4.10 | 4.25 | 87 | 1,864 | 11.6% | 0.45 | 0.0318 | -0.167 | 540 | 6.50 | 6.70 | 24 | 231 | 11.7% | -0.58 | 0.0309 | -0.161 |
| 3.65 | 3.80 | 140 | 11.5% | 0.42 | 0.0315 | -0.164 | 541 | 7.05 | 7.25 | 8 | 25 | 11.6% | -0.61 | 0.0304 | -0.157 | |
| 3.20 | 3.40 | 1 | 149 | 11.5% | 0.39 | 0.0310 | -0.160 | 542 | 7.65 | 7.90 | 1 | 25 | 11.5% | -0.64 | 0.0298 | -0.151 |
| 2.87 | 2.99 | 7 | 82 | 11.4% | 0.36 | 0.0303 | -0.155 | 543 | 8.30 | 8.55 | 12 | 11.5% | -0.67 | 0.0290 | -0.145 | |
| 2.53 | 2.64 | 164 | 11.4% | 0.33 | 0.0293 | -0.149 | 544 | 9.00 | 9.25 | 16 | 11.5% | -0.70 | 0.0279 | -0.139 | ||
| 2.22 | 2.33 | 308 | 6,423 | 11.4% | 0.30 | 0.0282 | -0.143 | 545 | 9.70 | 9.95 | 1 | 23 | 11.5% | -0.73 | 0.0267 | -0.131 |
| 1.95 | 2.06 | 164 | 11.4% | 0.27 | 0.0270 | -0.136 | 546 | 10.40 | 10.70 | 14 | 11.4% | -0.75 | 0.0254 | -0.124 | ||
| 1.70 | 1.81 | 1 | 120 | 11.4% | 0.24 | 0.0256 | -0.129 | 547 | 11.20 | 11.45 | 9 | 11.4% | -0.78 | 0.0240 | -0.116 | |
| 1.49 | 1.59 | 10 | 32 | 11.4% | 0.22 | 0.0241 | -0.121 | 548 | 11.95 | 12.25 | 1 | 11.4% | -0.80 | 0.0225 | -0.108 | |
| 1.30 | 1.39 | 35 | 11.4% | 0.20 | 0.0226 | -0.114 | 549 | 12.80 | 13.10 | 43 | 11.5% | -0.82 | 0.0210 | -0.100 | ||
| 1.11 | 1.22 | 17 | 1,181 | 11.5% | 0.18 | 0.0210 | -0.106 | 550 | 13.65 | 13.95 | 89 | 11.6% | -0.84 | 0.0195 | -0.092 | |
| 0.9600 | 1.06 | 307 | 325 | 11.5% | 0.16 | 0.0195 | -0.098 | 551 | 14.45 | 14.80 | 11.5% | -0.86 | 0.0180 | -0.084 | ||
| 0.8500 | 0.9300 | 3 | 2,066 | 11.6% | 0.14 | 0.0179 | -0.091 | 552 | 15.35 | 15.65 | 11.5% | -0.87 | 0.0165 | -0.076 | ||
| 0.7300 | 0.8100 | 2 | 60 | 11.6% | 0.12 | 0.0164 | -0.083 | 553 | 16.20 | 16.55 | 6 | 11.4% | -0.89 | 0.0151 | -0.069 | |
| 0.6300 | 0.7000 | 390 | 11.6% | 0.11 | 0.0150 | -0.076 | 554 | 17.10 | 17.45 | 11.4% | -0.90 | 0.0137 | -0.061 | |||
| 0.5400 | 0.6100 | 2 | 525 | 11.7% | 0.10 | 0.0136 | -0.070 | 555 | 18.05 | 18.40 | 1 | 11.7% | -0.91 | 0.0124 | -0.054 | |
| 0.4600 | 0.5300 | 300 | 690 | 11.7% | 0.08 | 0.0122 | -0.063 | 556 | 18.95 | 19.30 | 11.5% | -0.92 | 0.0112 | -0.048 | ||
| 0.3900 | 0.4600 | 27 | 11.8% | 0.07 | 0.0111 | -0.057 | 557 | 19.90 | 20.25 | 11.7% | -0.93 | 0.0101 | -0.042 | |||
| 0.3200 | 0.4000 | 150 | 11.8% | 0.06 | 0.0099 | -0.051 | 558 | 20.85 | 21.20 | 11.7% | -0.94 | 0.0090 | -0.036 | |||
| 0.2700 | 0.3400 | 1 | 309 | 11.8% | 0.06 | 0.0088 | -0.046 | 559 | 21.75 | 22.15 | 11.5% | -0.95 | 0.0080 | -0.031 | ||
| 0.2300 | 0.2900 | 3,551 | 5,066 | 11.9% | 0.05 | 0.0079 | -0.041 | 560 | 22.75 | 23.10 | 35 | 11.7% | -0.96 | 0.0071 | -0.026 | |
| 0.1900 | 0.2500 | 13 | 11.9% | 0.04 | 0.0070 | -0.036 | 561 | 23.70 | 24.05 | 1 | 11.6% | -0.96 | 0.0063 | -0.021 | ||
| 0.1600 | 0.2100 | 1 | 50 | 11.9% | 0.04 | 0.0062 | -0.032 | 562 | 24.70 | 25.00 | 11.7% | -0.97 | 0.0056 | -0.017 | ||
| 0.1300 | 0.1800 | 5 | 12.0% | 0.03 | 0.0055 | -0.029 | 563 | 25.65 | 26.00 | 11.8% | -0.97 | 0.0050 | -0.013 | |||
| 0.1100 | 0.1600 | 1 | 9 | 12.1% | 0.03 | 0.0048 | -0.025 | 564 | 26.65 | 26.95 | 11.8% | -0.98 | 0.0044 | -0.010 | ||
| 0.0900 | 0.1400 | 2,226 | 12.1% | 0.02 | 0.0042 | -0.023 | 565 | 27.60 | 27.95 | 11.7% | -0.98 | 0.0038 | -0.007 | |||
| 0.0700 | 0.1200 | 3 | 12.1% | 0.02 | 0.0037 | -0.020 | 566 | 28.55 | 28.90 | 10.7% | -0.98 | 0.0034 | -0.004 | |||
| 0.0600 | 0.1100 | 1 | 12.3% | 0.02 | 0.0033 | -0.018 | 567 | 29.55 | 29.90 | 11.1% | -0.98 | 0.0030 | -0.001 | |||
| 0.0500 | 0.0900 | 10 | 12.3% | 0.02 | 0.0029 | -0.016 | 568 | 30.55 | 30.90 | 11.5% | -0.99 | 0.0026 | 0.000 | |||
| 0.0400 | 0.0800 | 12 | 12.4% | 0.01 | 0.0026 | -0.014 | 569 | 31.55 | 31.90 | 11.8% | -0.99 | 0.0023 | 0.000 | |||
| 0.0300 | 0.0800 | 1 | 1,202 | 12.6% | 0.01 | 0.0022 | -0.012 | 570 | 32.50 | 32.85 | 1 | -0.99 | 0.0020 | 0.000 | ||
| 0.0200 | 0.0700 | 17 | 12.6% | 0.01 | 0.0020 | -0.011 | 571 | 33.55 | 33.85 | 11.4% | -0.99 | 0.0018 | 0.000 | |||
| 0.0200 | 0.0600 | 12 | 12.7% | 0.01 | 0.0017 | -0.010 | 572 | 34.50 | 34.85 | -0.99 | 0.0016 | 0.000 | ||||
| 0.0200 | 0.0500 | 8 | 12.8% | 0.01 | 0.0015 | -0.009 | 573 | 35.50 | 35.85 | -0.99 | 0.0014 | 0.000 | ||||
| 0.0100 | 0.0500 | 6 | 12.9% | 0.01 | 0.0013 | -0.008 | 574 | 36.50 | 36.85 | -0.99 | 0.0012 | 0.000 | ||||
| 0.0100 | 0.0500 | 246 | 13.2% | 0.01 | 0.0012 | -0.007 | 575 | 37.50 | 37.85 | 9.4% | -0.99 | 0.0011 | 0.000 | |||
| 0 | 0.0400 | 95 | 14.1% | 0.00 | 0.0006 | -0.004 | 580 | 42.45 | 42.85 | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 0.0400 | 167 | 15.5% | 0.00 | 0.0004 | -0.002 | 585 | 47.45 | 47.80 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0300 | 164 | 16.4% | 0.00 | 0.0002 | -0.001 | 590 | 52.45 | 52.80 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0300 | 1 | 17.8% | 0.00 | 0.0001 | -0.001 | 595 | 57.45 | 57.80 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 68 | 19.1% | 0.00 | 0.0001 | -0.001 | 600 | 62.40 | 62.80 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 71 | 20.4% | 0.00 | 0.0000 | -0.000 | 605 | 67.40 | 67.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 16 | 21.7% | 0.00 | 0.0000 | -0.000 | 610 | 72.40 | 72.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 16 | 23.0% | 0.00 | 0.0000 | -0.000 | 615 | 77.40 | 77.75 | -1.00 | 0.0000 | 0.000 | ||||
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