EBAY chaîne d'options eBay Inc.
Cboe delayed options data · au 06:34 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 ±5.2% (102.23–113.41) · ATM IV 30.6% · P/C open interest 1.14
| 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 | |
| 49.95 | 53.75 | 133.9% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.13 | 92 | 216.0% | -0.00 | 0.0000 | -0.000 | |||
| 44.80 | 48.75 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.13 | 13 | 191.8% | -0.00 | 0.0000 | -0.000 | ||||
| 42.30 | 46.25 | 1.00 | 0.0001 | 0.000 | 62.5 | 0 | 2.13 | 5 | 180.4% | -0.00 | 0.0001 | -0.001 | ||||
| 39.80 | 41.95 | 1 | 6 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.4900 | 254 | 125.7% | -0.00 | 0.0001 | -0.001 | ||
| 37.35 | 40.40 | 1.00 | 0.0002 | 0.000 | 67.5 | 0 | 0.3500 | 186 | 111.0% | -0.00 | 0.0002 | -0.001 | ||||
| 35.50 | 38.40 | 98.6% | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.1000 | 5,043 | 86.5% | -0.00 | 0.0002 | -0.001 | |||
| 32.95 | 36.30 | 105.2% | 1.00 | 0.0003 | 0.000 | 72.5 | 0 | 0.3000 | 739 | 93.4% | -0.00 | 0.0003 | -0.002 | |||
| 29.85 | 33.70 | 1.00 | 0.0005 | 0.000 | 75 | 0 | 0.3600 | 370 | 88.9% | -0.00 | 0.0005 | -0.002 | ||||
| 27.30 | 30.55 | 1.00 | 0.0007 | 0.000 | 77.5 | 0 | 0.3000 | 331 | 79.3% | -0.00 | 0.0007 | -0.003 | ||||
| 25.50 | 28.15 | 21 | 1.00 | 0.0011 | -0.001 | 80 | 0 | 0.3100 | 719 | 72.9% | -0.00 | 0.0011 | -0.004 | |||
| 22.80 | 25.45 | 0.99 | 0.0016 | -0.003 | 82.5 | 0 | 0.5700 | 358 | 74.1% | -0.01 | 0.0016 | -0.006 | ||||
| 19.90 | 23.80 | 99 | 0.99 | 0.0024 | -0.005 | 85 | 0 | 0.3100 | 163 | 59.7% | -0.01 | 0.0024 | -0.008 | |||
| 18.05 | 20.60 | 298 | 0.98 | 0.0037 | -0.009 | 87.5 | 0 | 0.5800 | 1 | 276 | 60.2% | -0.01 | 0.0038 | -0.011 | ||
| 15.65 | 18.15 | 2,974 | 37.3% | 0.98 | 0.0058 | -0.013 | 90 | 0 | 0.3700 | 2 | 435 | 48.5% | -0.02 | 0.0058 | -0.015 | |
| 14.45 | 17.20 | 0.97 | 0.0069 | -0.015 | 91 | 0 | 0.5900 | 50.7% | -0.03 | 0.0070 | -0.017 | |||||
| 12.95 | 16.25 | 0.97 | 0.0083 | -0.018 | 92 | 0 | 0.3600 | 43.2% | -0.03 | 0.0083 | -0.020 | |||||
| 13.15 | 15.55 | 39 | 0.96 | 0.0091 | -0.019 | 92.5 | 0 | 0.2900 | 3 | 277 | 40.2% | -0.04 | 0.0091 | -0.021 | ||
| 11.95 | 15.95 | 35.0% | 0.96 | 0.0099 | -0.021 | 93 | 0 | 0.8500 | 49.4% | -0.04 | 0.0100 | -0.022 | ||||
| 11.65 | 14.20 | 30.6% | 0.95 | 0.0118 | -0.024 | 94 | 0 | 0.7100 | 44.4% | -0.05 | 0.0119 | -0.025 | ||||
| 10.00 | 14.00 | 58 | 33.1% | 0.94 | 0.0142 | -0.027 | 95 | 0.1600 | 0.3800 | 27 | 411 | 38.9% | -0.06 | 0.0143 | -0.029 | |
| 9.70 | 12.40 | 32.8% | 0.93 | 0.0169 | -0.031 | 96 | 0 | 0.6500 | 6 | 37.9% | -0.07 | 0.0170 | -0.033 | |||
| 8.75 | 12.10 | 40.7% | 0.91 | 0.0201 | -0.036 | 97 | 0 | 1.00 | 43 | 39.5% | -0.09 | 0.0203 | -0.037 | |||
| 8.25 | 11.25 | 315 | 34.9% | 0.91 | 0.0219 | -0.038 | 97.5 | 0 | 0.5300 | 8 | 1,321 | 31.9% | -0.10 | 0.0221 | -0.040 | |
| 7.85 | 10.55 | 32.2% | 0.90 | 0.0238 | -0.041 | 98 | 0 | 0.9000 | 4 | 35.4% | -0.10 | 0.0240 | -0.042 | |||
| 7.00 | 9.65 | 32.2% | 0.87 | 0.0281 | -0.046 | 99 | 0 | 1.31 | 6 | 21 | 36.5% | -0.13 | 0.0284 | -0.047 | ||
| 6.10 | 9.40 | 36 | 173 | 37.0% | 0.85 | 0.0329 | -0.052 | 100 | 0.3500 | 0.9200 | 25 | 757 | 32.9% | -0.15 | 0.0332 | -0.053 |
| 4.55 | 7.00 | 3 | 0.81 | 0.0381 | -0.057 | 101 | 0 | 1.86 | 15 | 34.5% | -0.19 | 0.0385 | -0.059 | |||
| 4.40 | 7.70 | 1 | 2 | 34.3% | 0.78 | 0.0436 | -0.063 | 102 | 0 | 1.74 | 3 | 30.0% | -0.23 | 0.0440 | -0.064 | |
| 3.60 | 7.00 | 2 | 33.8% | 0.73 | 0.0490 | -0.069 | 103 | 0 | 3.15 | 3 | 11 | 35.8% | -0.27 | 0.0495 | -0.070 | |
| 2.88 | 5.55 | 4 | 28.5% | 0.68 | 0.0541 | -0.073 | 104 | 0.1600 | 3.50 | 9 | 4 | 34.6% | -0.32 | 0.0547 | -0.074 | |
| 2.00 | 5.00 | 7 | 666 | 27.6% | 0.63 | 0.0583 | -0.077 | 105 | 0.6300 | 3.35 | 111 | 867 | 31.9% | -0.38 | 0.0590 | -0.078 |
| 1.63 | 4.40 | 6 | 28.6% | 0.57 | 0.0613 | -0.079 | 106 | 0.8400 | 4.05 | 5 | 32.1% | -0.44 | 0.0620 | -0.080 | ||
| 0.6500 | 4.20 | 16 | 12 | 27.7% | 0.51 | 0.0626 | -0.080 | 107 | 0.6400 | 3.45 | 1 | 127 | 22.1% | -0.50 | 0.0634 | -0.081 |
| 1.37 | 3.75 | 9 | 205 | 34.3% | 0.44 | 0.0621 | -0.079 | 108 | 1.50 | 4.55 | 4 | 26.9% | -0.56 | 0.0630 | -0.080 | |
| 0.3400 | 2.10 | 8 | 14 | 23.4% | 0.38 | 0.0599 | -0.076 | 109 | 2.04 | 5.60 | 10 | 28.9% | -0.62 | 0.0609 | -0.077 | |
| 1.02 | 1.45 | 337 | 1,027 | 27.5% | 0.33 | 0.0564 | -0.072 | 110 | 3.90 | 5.80 | 121 | 404 | 33.4% | -0.68 | 0.0574 | -0.073 |
| 0.6100 | 1.59 | 11 | 33 | 29.3% | 0.28 | 0.0518 | -0.068 | 111 | 3.90 | 6.55 | 29.1% | -0.73 | 0.0529 | -0.069 | ||
| 0.6500 | 1.16 | 3 | 182 | 29.9% | 0.23 | 0.0467 | -0.062 | 112 | 3.95 | 7.30 | 22.9% | -0.78 | 0.0478 | -0.063 | ||
| 0.0600 | 0.9300 | 3 | 2 | 26.3% | 0.19 | 0.0415 | -0.057 | 113 | 5.60 | 8.10 | 29.7% | -0.81 | 0.0425 | -0.057 | ||
| 0 | 1.65 | 5 | 6 | 34.7% | 0.16 | 0.0364 | -0.051 | 114 | 5.60 | 8.95 | -0.85 | 0.0374 | -0.051 | |||
| 0.1300 | 0.3800 | 12 | 1,593 | 26.1% | 0.14 | 0.0316 | -0.046 | 115 | 7.25 | 9.90 | 1 | 91 | 29.7% | -0.88 | 0.0328 | -0.046 |
| 0.0400 | 0.7200 | 7 | 1 | 31.5% | 0.11 | 0.0273 | -0.041 | 116 | 8.10 | 10.80 | 28.6% | -0.90 | 0.0288 | -0.041 | ||
| 0.1500 | 0.2500 | 13 | 213 | 28.9% | 0.09 | 0.0235 | -0.036 | 117 | 9.05 | 11.75 | 29.0% | -0.92 | 0.0252 | -0.037 | ||
| 0 | 0.5300 | 1 | 33.0% | 0.08 | 0.0201 | -0.032 | 118 | 9.30 | 12.70 | -0.94 | 0.0220 | -0.034 | ||||
| 0.0300 | 0.3000 | 11 | 887 | 33.6% | 0.06 | 0.0147 | -0.025 | 120 | 11.25 | 14.65 | -0.96 | 0.0174 | -0.029 | |||
| 0 | 0.1800 | 40 | 695 | 38.8% | 0.02 | 0.0068 | -0.014 | 125 | 16.35 | 19.60 | -0.99 | 0.0057 | -0.014 | |||
| 0 | 0.3000 | 490 | 50.2% | 0.01 | 0.0033 | -0.008 | 130 | 21.55 | 24.65 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.3000 | 351 | 58.0% | 0.01 | 0.0017 | -0.004 | 135 | 27.05 | 30.15 | 70.8% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.4900 | 718 | 70.9% | 0.00 | 0.0009 | -0.003 | 140 | 31.50 | 34.60 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.4900 | 133 | 78.2% | 0.00 | 0.0005 | -0.002 | 145 | 36.35 | 39.60 | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.3000 | 93 | 78.7% | 0.00 | 0.0003 | -0.001 | 150 | 41.55 | 45.25 | 83.0% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.7300 | 26 | 98.2% | 0.00 | 0.0002 | -0.001 | 155 | 46.35 | 50.30 | 77.5% | -1.00 | 0.0000 | -0.012 | |||
| 0 | 0.7900 | 28 | 106.2% | 0.00 | 0.0001 | -0.001 | 160 | 51.70 | 54.60 | -1.00 | 0.0000 | -0.012 | ||||
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