DIS chaîne d'options The Walt Disney Company
Cboe delayed options data · au 03:34 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 ±3.7% (104.02–111.91) · ATM IV 21.7% · P/C open interest 1.02
| 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 | |
| 51.40 | 55.25 | 8 | 158.3% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0100 | 88 | 105.9% | -0.00 | 0.0001 | -0.001 | ||
| 46.25 | 50.25 | 11 | 128.1% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.5500 | 45 | 148.7% | -0.00 | 0.0001 | -0.002 | ||
| 41.65 | 45.25 | 7 | 132.2% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.1000 | 75 | 102.3% | -0.00 | 0.0002 | -0.002 | ||
| 36.20 | 39.50 | 2 | 7 | 1.00 | 0.0004 | 0.000 | 70 | 0 | 1.19 | 3 | 361 | 132.6% | -0.00 | 0.0004 | -0.003 | |
| 31.20 | 35.20 | 2 | 20 | 68.4% | 1.00 | 0.0006 | 0.000 | 75 | 0 | 0.0300 | 7,434 | 66.2% | -0.00 | 0.0006 | -0.004 | |
| 28.05 | 28.55 | 124 | 71.4% | 1.00 | 0.0010 | -0.001 | 80 | 0 | 0.0200 | 3,278 | 53.2% | -0.00 | 0.0010 | -0.004 | ||
| 23.10 | 24.25 | 172 | 77.9% | 0.99 | 0.0017 | -0.003 | 85 | 0 | 0.1600 | 5,535 | 56.0% | -0.01 | 0.0017 | -0.006 | ||
| 18.05 | 19.05 | 500 | 58.2% | 0.99 | 0.0033 | -0.005 | 90 | 0 | 0.0300 | 125 | 12.2K | 35.5% | -0.01 | 0.0033 | -0.007 | |
| 13.65 | 15.30 | 31 | 44.1% | 0.98 | 0.0060 | -0.008 | 94 | 0 | 0.3600 | 10 | 41.0% | -0.02 | 0.0060 | -0.009 | ||
| 13.00 | 14.20 | 5 | 1,070 | 45.5% | 0.98 | 0.0071 | -0.009 | 95 | 0.0200 | 0.0500 | 231 | 4,250 | 29.1% | -0.02 | 0.0071 | -0.010 |
| 12.05 | 13.15 | 190 | 13 | 42.7% | 0.98 | 0.0085 | -0.010 | 96 | 0 | 0.2100 | 3 | 3 | 32.4% | -0.02 | 0.0085 | -0.011 |
| 11.10 | 12.05 | 88 | 13 | 39.1% | 0.97 | 0.0103 | -0.011 | 97 | 0 | 0.4200 | 11 | 34.6% | -0.03 | 0.0104 | -0.012 | |
| 9.85 | 11.55 | 39.4% | 0.96 | 0.0128 | -0.013 | 98 | 0 | 0.3500 | 11 | 30.8% | -0.04 | 0.0129 | -0.014 | |||
| 8.85 | 10.50 | 31 | 35.9% | 0.96 | 0.0163 | -0.015 | 99 | 0 | 0.5000 | 2 | 30.7% | -0.04 | 0.0164 | -0.016 | ||
| 8.20 | 8.80 | 21 | 3,869 | 28.5% | 0.94 | 0.0209 | -0.018 | 100 | 0.1000 | 0.1700 | 207 | 13.0K | 24.3% | -0.06 | 0.0211 | -0.019 |
| 7.05 | 8.30 | 190 | 13 | 29.8% | 0.92 | 0.0271 | -0.023 | 101 | 0.1200 | 0.2100 | 51 | 45 | 22.8% | -0.08 | 0.0274 | -0.024 |
| 6.40 | 7.30 | 88 | 13 | 30.1% | 0.89 | 0.0348 | -0.028 | 102 | 0.1800 | 0.4800 | 20 | 24.5% | -0.11 | 0.0352 | -0.029 | |
| 5.15 | 6.70 | 3 | 28.1% | 0.86 | 0.0439 | -0.035 | 103 | 0.2500 | 0.4700 | 14 | 30 | 22.2% | -0.14 | 0.0444 | -0.036 | |
| 4.65 | 5.65 | 8 | 7 | 27.9% | 0.81 | 0.0536 | -0.042 | 104 | 0.4200 | 0.5900 | 75 | 54 | 21.7% | -0.19 | 0.0542 | -0.043 |
| 3.90 | 4.50 | 204 | 7,010 | 24.8% | 0.75 | 0.0630 | -0.050 | 105 | 0.6500 | 0.8200 | 468 | 9,269 | 21.7% | -0.25 | 0.0639 | -0.051 |
| 3.15 | 4.05 | 163 | 54 | 25.8% | 0.68 | 0.0711 | -0.056 | 106 | 0.9500 | 1.12 | 33 | 285 | 21.8% | -0.32 | 0.0721 | -0.057 |
| 2.56 | 2.81 | 105 | 92 | 22.3% | 0.61 | 0.0769 | -0.060 | 107 | 1.26 | 1.44 | 101 | 160 | 21.1% | -0.40 | 0.0781 | -0.061 |
| 1.94 | 2.27 | 58 | 129 | 21.9% | 0.53 | 0.0798 | -0.062 | 108 | 1.68 | 2.00 | 109 | 1,499 | 21.5% | -0.48 | 0.0812 | -0.064 |
| 1.57 | 1.73 | 111 | 201 | 22.1% | 0.45 | 0.0794 | -0.062 | 109 | 2.18 | 2.58 | 192 | 48 | 21.6% | -0.56 | 0.0810 | -0.063 |
| 1.19 | 1.31 | 304 | 10.3K | 22.0% | 0.37 | 0.0759 | -0.059 | 110 | 2.56 | 3.10 | 37 | 3,575 | 19.6% | -0.64 | 0.0776 | -0.060 |
| 0.7800 | 1.01 | 39 | 340 | 21.6% | 0.30 | 0.0697 | -0.055 | 111 | 3.20 | 3.80 | 6 | 374 | 19.0% | -0.71 | 0.0716 | -0.056 |
| 0.6100 | 0.8000 | 34 | 481 | 22.4% | 0.24 | 0.0618 | -0.049 | 112 | 3.95 | 4.60 | 198 | 18.8% | -0.77 | 0.0636 | -0.050 | |
| 0.4800 | 0.5900 | 21 | 171 | 22.9% | 0.19 | 0.0530 | -0.042 | 113 | 4.55 | 5.40 | 4 | -0.83 | 0.0550 | -0.043 | ||
| 0.3200 | 0.4400 | 12 | 36 | 22.9% | 0.14 | 0.0441 | -0.036 | 114 | 5.30 | 6.75 | 6 | 18.2% | -0.87 | 0.0469 | -0.037 | |
| 0.2200 | 0.3300 | 166 | 8,665 | 23.2% | 0.11 | 0.0362 | -0.030 | 115 | 6.15 | 7.25 | 2 | 442 | -0.91 | 0.0396 | -0.032 | |
| 0.1900 | 0.2400 | 29 | 224 | 23.9% | 0.09 | 0.0293 | -0.026 | 116 | 7.00 | 8.40 | 1 | -0.93 | 0.0339 | -0.030 | ||
| 0.1100 | 0.3700 | 15 | 26.8% | 0.07 | 0.0238 | -0.022 | 117 | 8.00 | 9.50 | -0.95 | 0.0289 | -0.026 | ||||
| 0.0100 | 0.2100 | 26 | 24.5% | 0.06 | 0.0194 | -0.019 | 118 | 8.85 | 10.45 | -0.97 | 0.0241 | -0.024 | ||||
| 0 | 0.3000 | 61 | 28.1% | 0.04 | 0.0160 | -0.017 | 119 | 9.05 | 12.30 | -0.98 | 0.0191 | -0.019 | ||||
| 0.0800 | 0.1000 | 20 | 7,121 | 27.2% | 0.04 | 0.0132 | -0.015 | 120 | 9.90 | 13.85 | 95 | -0.99 | 0.0136 | -0.017 | ||
| 0 | 0.4500 | 14 | 34.7% | 0.03 | 0.0111 | -0.013 | 121 | 11.95 | 13.45 | -0.99 | 0.0090 | -0.015 | ||||
| 0 | 0.4700 | 13 | 37.0% | 0.03 | 0.0093 | -0.012 | 122 | 12.85 | 14.45 | -1.00 | 0.0057 | -0.013 | ||||
| 0 | 0.1500 | 2 | 31.4% | 0.02 | 0.0079 | -0.011 | 123 | 13.95 | 16.15 | 37.5% | -1.00 | 0.0033 | -0.013 | |||
| 0 | 0.0500 | 3 | 5,925 | 29.7% | 0.02 | 0.0059 | -0.009 | 125 | 15.95 | 17.45 | 10 | 73 | -1.00 | 0.0009 | -0.013 | |
| 0 | 0.4400 | 4,825 | 50.9% | 0.01 | 0.0031 | -0.006 | 130 | 20.65 | 22.45 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0500 | 1 | 1,328 | 43.1% | 0.01 | 0.0018 | -0.004 | 135 | 25.75 | 28.10 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.1400 | 989 | 55.9% | 0.00 | 0.0011 | -0.003 | 140 | 30.75 | 32.65 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.3000 | 1 | 635 | 69.6% | 0.00 | 0.0008 | -0.003 | 145 | 35.70 | 38.15 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0200 | 1,787 | 55.2% | 0.00 | 0.0005 | -0.002 | 150 | 40.65 | 43.15 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.0200 | 10 | 3,520 | 60.2% | 0.00 | 0.0004 | -0.002 | 155 | 45.45 | 47.45 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0800 | 4 | 388 | 74.7% | 0.00 | 0.0003 | -0.001 | 160 | 50.65 | 53.15 | -1.00 | 0.0000 | -0.013 | |||
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