DVN chaîne d'options Devon Energy Corporation
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 ±3.3% (49.23–52.65) · ATM IV 39.9% · P/C open interest 0.38
| 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 | |
| 19.95 | 21.40 | 1 | 1.00 | 0.0000 | 0.000 | 30 | 0 | 0.4600 | 64 | 2 | 299.7% | 0.00 | 0.0000 | 0.000 | ||
| 16.10 | 17.50 | 1.00 | 0.0000 | 0.000 | 34 | 0 | 0.2000 | 9 | 1 | 204.1% | 0.00 | 0.0000 | 0.000 | |||
| 15.05 | 16.55 | 7 | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.2700 | 5 | 9 | 201.9% | 0.00 | 0.0000 | 0.000 | ||
| 14.15 | 15.50 | 7 | 1.00 | 0.0001 | 0.000 | 36 | 0 | 0.4600 | 210.1% | -0.00 | 0.0001 | -0.000 | ||||
| 12.90 | 14.55 | 1.00 | 0.0002 | 0.000 | 37 | 0 | 0.4600 | 4 | 2 | 196.3% | -0.00 | 0.0002 | -0.000 | |||
| 11.95 | 13.55 | 1 | 1.00 | 0.0003 | 0.000 | 38 | 0 | 0.4600 | 10 | 182.8% | -0.00 | 0.0003 | -0.000 | |||
| 10.90 | 12.75 | 1.00 | 0.0005 | 0.000 | 39 | 0 | 0.1300 | 33 | 132.9% | -0.00 | 0.0005 | -0.001 | ||||
| 9.95 | 11.40 | 1.00 | 0.0008 | 0.000 | 40 | 0 | 0.4600 | 52 | 156.6% | -0.00 | 0.0008 | -0.001 | ||||
| 8.95 | 10.40 | 1.00 | 0.0011 | 0.000 | 41 | 0 | 0.4600 | 59 | 143.8% | -0.00 | 0.0011 | -0.001 | ||||
| 8.00 | 9.30 | 31 | 1.00 | 0.0019 | -0.001 | 42 | 0 | 0.4600 | 53 | 131.1% | -0.00 | 0.0019 | -0.002 | |||
| 7.20 | 8.10 | 1 | 1.00 | 0.0040 | -0.003 | 43 | 0 | 0.4100 | 37 | 115.2% | -0.00 | 0.0040 | -0.004 | |||
| 6.95 | 7.65 | 3 | 500 | 0.99 | 0.0060 | -0.005 | 43.5 | 0 | 0.4700 | 23 | 112.9% | -0.01 | 0.0060 | -0.006 | ||
| 6.45 | 7.05 | 3 | 1 | 0.99 | 0.0085 | -0.007 | 44 | 0 | 0.2800 | 1 | 381 | 93.9% | -0.01 | 0.0085 | -0.008 | |
| 6.00 | 6.60 | 1 | 0.99 | 0.0115 | -0.010 | 44.5 | 0 | 0.4900 | 33 | 101.5% | -0.01 | 0.0115 | -0.011 | |||
| 5.50 | 6.10 | 7 | 47 | 0.98 | 0.0151 | -0.013 | 45 | 0 | 0.5000 | 271 | 95.7% | -0.02 | 0.0151 | -0.014 | ||
| 4.85 | 5.60 | 2 | 102 | 0.98 | 0.0193 | -0.016 | 45.5 | 0 | 0.4900 | 34 | 88.9% | -0.02 | 0.0193 | -0.017 | ||
| 4.30 | 5.10 | 1 | 6 | 0.97 | 0.0244 | -0.019 | 46 | 0 | 0.0900 | 2 | 106 | 55.6% | -0.03 | 0.0244 | -0.019 | |
| 3.80 | 4.65 | 2 | 3 | 0.96 | 0.0308 | -0.022 | 46.5 | 0 | 0.0600 | 2 | 160 | 47.1% | -0.04 | 0.0308 | -0.022 | |
| 3.80 | 4.15 | 9 | 160 | 42.4% | 0.95 | 0.0394 | -0.025 | 47 | 0 | 0.0900 | 40 | 205 | 45.8% | -0.05 | 0.0395 | -0.026 |
| 3.35 | 3.60 | 1 | 12 | 37.7% | 0.94 | 0.0518 | -0.031 | 47.5 | 0.0400 | 0.1000 | 2 | 278 | 45.0% | -0.06 | 0.0520 | -0.032 |
| 2.95 | 3.15 | 8 | 989 | 43.8% | 0.91 | 0.0696 | -0.040 | 48 | 0.0700 | 0.1300 | 34 | 442 | 43.4% | -0.09 | 0.0698 | -0.041 |
| 2.28 | 2.70 | 5 | 121 | 30.7% | 0.88 | 0.0926 | -0.053 | 48.5 | 0.1100 | 0.3700 | 130 | 103 | 41.5% | -0.12 | 0.0930 | -0.054 |
| 2.06 | 2.24 | 14 | 401 | 40.3% | 0.82 | 0.1187 | -0.070 | 49 | 0.1600 | 0.2600 | 175 | 148 | 40.7% | -0.18 | 0.1192 | -0.070 |
| 1.65 | 2.14 | 60 | 382 | 48.1% | 0.76 | 0.1445 | -0.086 | 49.5 | 0.2300 | 0.4100 | 108 | 25 | 40.7% | -0.24 | 0.1453 | -0.087 |
| 1.28 | 1.50 | 86 | 1,148 | 39.4% | 0.68 | 0.1671 | -0.100 | 50 | 0.3900 | 0.5700 | 83 | 291 | 41.3% | -0.32 | 0.1682 | -0.101 |
| 0.7600 | 0.9000 | 560 | 1,095 | 40.1% | 0.50 | 0.1906 | -0.111 | 51 | 0.7700 | 0.9800 | 4 | 36 | 39.6% | -0.50 | 0.1920 | -0.112 |
| 0.3700 | 0.4500 | 353 | 1,085 | 38.6% | 0.32 | 0.1715 | -0.096 | 52 | 1.34 | 1.61 | 3 | 37 | 39.0% | -0.69 | 0.1729 | -0.096 |
| 0.1700 | 0.2000 | 314 | 398 | 38.7% | 0.17 | 0.1228 | -0.065 | 53 | 2.05 | 2.91 | 11 | 53.9% | -0.83 | 0.1237 | -0.065 | |
| 0.0600 | 0.0900 | 315 | 333 | 39.0% | 0.08 | 0.0725 | -0.036 | 54 | 3.05 | 3.90 | 66.6% | -0.92 | 0.0731 | -0.036 | ||
| 0.0200 | 0.0400 | 43 | 59 | 40.1% | 0.04 | 0.0391 | -0.019 | 55 | 3.80 | 5.00 | 73.1% | -0.97 | 0.0407 | -0.019 | ||
| 0 | 0.0200 | 14 | 12 | 40.4% | 0.02 | 0.0213 | -0.011 | 56 | 4.80 | 6.00 | 1 | 83.9% | -0.99 | 0.0217 | -0.011 | |
| 0 | 0.0800 | 6 | 57.7% | 0.01 | 0.0121 | -0.007 | 57 | 5.75 | 7.00 | 2 | 92.0% | -0.99 | 0.0105 | -0.007 | ||
| 0 | 0.4800 | 1 | 94.4% | 0.01 | 0.0072 | -0.004 | 58 | 6.65 | 8.10 | 1 | 101.6% | -1.00 | 0.0047 | -0.006 | ||
| 0 | 0.4700 | 1 | 102.7% | 0.00 | 0.0045 | -0.003 | 59 | 7.65 | 9.10 | 110.9% | -1.00 | 0.0020 | -0.006 | |||
| 0 | 0.1300 | 541 | 85.2% | 0.00 | 0.0029 | -0.002 | 60 | 8.65 | 10.10 | 119.7% | -1.00 | 0.0007 | -0.005 | |||
| 0 | 0.4600 | 118.8% | 0.00 | 0.0019 | -0.001 | 61 | 9.95 | 11.10 | 1 | 142.9% | -1.00 | 0.0003 | -0.005 | |||
| 0 | 0.2300 | 109.6% | 0.00 | 0.0013 | -0.001 | 62 | 10.75 | 12.10 | 1 | 141.9% | -1.00 | 0.0001 | -0.005 | |||
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 — Oct 23, 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.