EFA chaîne d'options iShares MSCI EAFE ETF
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 ±3.0% (103.85–110.27) · ATM IV 13.4% · P/C open interest 3.66
| 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 | |
| 35.00 | 39.40 | 1.00 | 0.0005 | 0.000 | 70 | 0 | 4.15 | 11 | 106.8% | -0.00 | 0.0005 | -0.002 | ||||
| 34.00 | 38.75 | 1.00 | 0.0006 | 0.000 | 71 | 0 | 4.80 | 75.1% | -0.00 | 0.0006 | -0.003 | |||||
| 33.00 | 37.40 | 64.6% | 1.00 | 0.0006 | 0.000 | 72 | 0 | 2.52 | 107.4% | -0.00 | 0.0006 | -0.003 | ||||
| 32.00 | 36.40 | 1.00 | 0.0007 | 0.000 | 73 | 0 | 2.07 | 2 | 98.2% | -0.00 | 0.0007 | -0.003 | ||||
| 31.00 | 35.40 | 1.00 | 0.0007 | 0.000 | 74 | 0 | 2.12 | 5 | 96.1% | -0.00 | 0.0007 | -0.003 | ||||
| 30.00 | 34.45 | 1.00 | 0.0008 | 0.000 | 75 | 0 | 4.15 | 5 | 92.8% | -0.00 | 0.0008 | -0.003 | ||||
| 29.00 | 33.40 | 0.99 | 0.0009 | 0.000 | 76 | 0 | 1.93 | 90.1% | -0.00 | 0.0009 | -0.003 | |||||
| 28.00 | 32.40 | 0.99 | 0.0010 | 0.000 | 77 | 0 | 0.5100 | 2 | 67.7% | -0.00 | 0.0010 | -0.003 | ||||
| 27.00 | 31.60 | 0.99 | 0.0011 | 0.000 | 78 | 0 | 2.39 | 90.2% | -0.01 | 0.0011 | -0.004 | |||||
| 26.00 | 30.30 | 0.99 | 0.0012 | 0.000 | 79 | 0 | 0.5100 | 63.3% | -0.01 | 0.0012 | -0.004 | |||||
| 25.00 | 29.55 | 0.99 | 0.0014 | -0.000 | 80 | 0 | 1.62 | 12 | 78.6% | -0.01 | 0.0014 | -0.004 | ||||
| 24.00 | 27.85 | 0.99 | 0.0016 | -0.001 | 81 | 0 | 0.0600 | 4 | 42.7% | -0.01 | 0.0016 | -0.004 | ||||
| 23.00 | 27.30 | 1 | 0.99 | 0.0017 | -0.001 | 82 | 0 | 0.2000 | 24.1K | 48.4% | -0.01 | 0.0017 | -0.004 | |||
| 22.00 | 26.40 | 0.99 | 0.0020 | -0.001 | 83 | 0 | 1.64 | 250 | 71.1% | -0.01 | 0.0020 | -0.005 | ||||
| 21.05 | 25.45 | 0.99 | 0.0022 | -0.002 | 84 | 0 | 0.1300 | 2 | 41.8% | -0.01 | 0.0022 | -0.005 | ||||
| 20.00 | 24.30 | 4 | 0.99 | 0.0025 | -0.002 | 85 | 0 | 0.1400 | 6 | 50 | 40.5% | -0.01 | 0.0025 | -0.005 | ||
| 19.00 | 23.30 | 0.99 | 0.0029 | -0.003 | 86 | 0 | 0.3000 | 8 | 43 | 43.8% | -0.01 | 0.0029 | -0.006 | |||
| 18.00 | 22.60 | 0.99 | 0.0033 | -0.003 | 87 | 0 | 0.3500 | 5,000 | 43.0% | -0.01 | 0.0033 | -0.006 | ||||
| 17.00 | 21.65 | 1 | 0.98 | 0.0037 | -0.004 | 88 | 0 | 0.6400 | 46.3% | -0.01 | 0.0038 | -0.006 | ||||
| 16.00 | 20.50 | 0.98 | 0.0043 | -0.004 | 89 | 0 | 0.7600 | 46.0% | -0.02 | 0.0043 | -0.007 | |||||
| 15.00 | 19.65 | 1 | 0.98 | 0.0050 | -0.005 | 90 | 0 | 0.3500 | 20 | 37.2% | -0.02 | 0.0050 | -0.007 | |||
| 14.00 | 18.65 | 10 | 0.98 | 0.0058 | -0.006 | 91 | 0 | 0.1500 | 5 | 30.4% | -0.02 | 0.0058 | -0.008 | |||
| 13.00 | 17.35 | 1 | 0.97 | 0.0067 | -0.007 | 92 | 0 | 0.3600 | 382 | 33.5% | -0.03 | 0.0068 | -0.009 | |||
| 12.90 | 16.80 | 5 | 0.97 | 0.0079 | -0.007 | 93 | 0 | 0.3800 | 13 | 31.9% | -0.03 | 0.0079 | -0.009 | |||
| 11.95 | 14.60 | 44 | 0.97 | 0.0092 | -0.008 | 94 | 0 | 0.2000 | 294 | 26.6% | -0.03 | 0.0093 | -0.010 | |||
| 10.00 | 13.85 | 129 | 0.96 | 0.0109 | -0.009 | 95 | 0 | 1.00 | 60 | 35.5% | -0.04 | 0.0110 | -0.011 | |||
| 10.00 | 12.80 | 0.95 | 0.0130 | -0.010 | 96 | 0.0300 | 0.2100 | 1,090 | 23.8% | -0.05 | 0.0131 | -0.012 | ||||
| 9.00 | 11.95 | 9 | 19.3% | 0.95 | 0.0156 | -0.012 | 97 | 0.0400 | 0.4400 | 1 | 2,190 | 25.6% | -0.05 | 0.0158 | -0.013 | |
| 7.75 | 10.85 | 0.94 | 0.0188 | -0.013 | 98 | 0 | 1.28 | 355 | 15.6K | 31.0% | -0.06 | 0.0189 | -0.014 | |||
| 7.05 | 9.40 | 10 | 0.92 | 0.0228 | -0.014 | 99 | 0.0600 | 0.4900 | 708 | 22.3% | -0.08 | 0.0229 | -0.016 | |||
| 6.10 | 9.50 | 410 | 22.1% | 0.91 | 0.0278 | -0.016 | 100 | 0.0900 | 0.3400 | 262 | 19.0% | -0.09 | 0.0280 | -0.017 | ||
| 5.15 | 8.60 | 359 | 21.0% | 0.89 | 0.0341 | -0.018 | 101 | 0.1200 | 0.5300 | 1 | 648 | 19.0% | -0.11 | 0.0344 | -0.019 | |
| 4.20 | 7.05 | 131 | 14.5% | 0.86 | 0.0421 | -0.019 | 102 | 0.1700 | 1.36 | 124 | 22.8% | -0.14 | 0.0425 | -0.020 | ||
| 3.30 | 6.15 | 42 | 14.1% | 0.83 | 0.0519 | -0.021 | 103 | 0.2600 | 0.9700 | 4,586 | 18.4% | -0.17 | 0.0526 | -0.022 | ||
| 2.50 | 5.25 | 4 | 13.7% | 0.78 | 0.0639 | -0.023 | 104 | 0.0700 | 1.71 | 1 | 108 | 18.8% | -0.22 | 0.0649 | -0.024 | |
| 1.97 | 4.35 | 62 | 14.2% | 0.72 | 0.0778 | -0.025 | 105 | 0.3200 | 2.34 | 5,005 | 198 | 20.0% | -0.28 | 0.0792 | -0.026 | |
| 1.24 | 3.80 | 36 | 14.4% | 0.65 | 0.0921 | -0.026 | 106 | 0.7600 | 1.53 | 237 | 15.0% | -0.36 | 0.0944 | -0.027 | ||
| 0.4300 | 2.06 | 140 | 8.5% | 0.55 | 0.1038 | -0.027 | 107 | 1.06 | 2.87 | 129 | 18.3% | -0.45 | 0.1072 | -0.028 | ||
| 0.1700 | 2.01 | 16 | 11.3% | 0.45 | 0.1081 | -0.026 | 108 | 1.46 | 3.55 | 3 | 18.5% | -0.57 | 0.1131 | -0.027 | ||
| 0.5300 | 1.04 | 67 | 11.9% | 0.34 | 0.1020 | -0.023 | 109 | 1.14 | 3.90 | 1 | 349 | 13.3% | -0.68 | 0.1085 | -0.025 | |
| 0.2900 | 0.5600 | 2,158 | 11.1% | 0.25 | 0.0876 | -0.020 | 110 | 1.90 | 4.85 | 14.8% | -0.78 | 0.0949 | -0.022 | |||
| 0.1700 | 0.4200 | 1,567 | 11.7% | 0.18 | 0.0704 | -0.017 | 111 | 2.57 | 6.50 | 1 | 14.3% | -0.85 | 0.0795 | -0.018 | ||
| 0.0900 | 0.3600 | 9,347 | 12.7% | 0.13 | 0.0544 | -0.014 | 112 | 2.80 | 7.50 | 18.3% | -0.91 | 0.0655 | -0.017 | |||
| 0.0500 | 0.1900 | 881 | 12.4% | 0.09 | 0.0414 | -0.012 | 113 | 3.90 | 8.50 | 18.1% | -0.95 | 0.0561 | -0.015 | |||
| 0 | 0.3500 | 1 | 15.4% | 0.07 | 0.0315 | -0.010 | 114 | 5.60 | 9.50 | 27.0% | -0.98 | 0.0361 | -0.012 | |||
| 0 | 0.3400 | 16.9% | 0.05 | 0.0240 | -0.008 | 115 | 6.20 | 10.50 | 30.2% | -0.99 | 0.0173 | -0.011 | ||||
| 0 | 0.1200 | 12 | 20.4% | 0.01 | 0.0070 | -0.003 | 120 | 10.75 | 15.50 | 31.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.3000 | 30.9% | 0.01 | 0.0025 | -0.002 | 125 | 15.95 | 20.50 | 42.2% | -1.00 | 0.0000 | -0.011 | ||||
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 30, 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