EL chaîne d'options The Estée Lauder Companies 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 ±4.8% (96.25–106.05) · ATM IV 28.8% · P/C open interest 1.49
| 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 | |
| 45.70 | 47.70 | 163.4% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 1.70 | 302 | 193.5% | -0.00 | 0.0000 | -0.000 | |||
| 40.20 | 42.60 | 2 | 107.6% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.15 | 606 | 179.8% | -0.00 | 0.0000 | -0.000 | ||
| 35.20 | 37.90 | 110.9% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 2.15 | 898 | 157.1% | -0.00 | 0.0001 | -0.001 | |||
| 30.20 | 33.00 | 28 | 97.8% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.4000 | 1,997 | 71.1% | -0.00 | 0.0003 | -0.001 | ||
| 25.40 | 27.80 | 81.4% | 1.00 | 0.0009 | -0.000 | 75 | 0 | 0.1500 | 3,118 | 68.0% | -0.00 | 0.0009 | -0.003 | |||
| 20.20 | 22.70 | 159 | 53.9% | 0.99 | 0.0023 | -0.005 | 80 | 0 | 0.0500 | 4,707 | 47.5% | -0.01 | 0.0023 | -0.007 | ||
| 15.60 | 17.60 | 378 | 51.1% | 0.98 | 0.0062 | -0.014 | 85 | 0 | 0.6500 | 6 | 3,336 | 40.2% | -0.02 | 0.0062 | -0.016 | |
| 14.30 | 16.80 | 45.6% | 0.97 | 0.0075 | -0.017 | 86 | 0 | 0.2000 | 1 | 42.3% | -0.03 | 0.0076 | -0.018 | |||
| 13.30 | 15.70 | 39.8% | 0.96 | 0.0091 | -0.020 | 87 | 0 | 0.3000 | 26 | 42.9% | -0.04 | 0.0092 | -0.021 | |||
| 12.90 | 14.70 | 50.0% | 0.96 | 0.0110 | -0.023 | 88 | 0.0500 | 0.3000 | 50 | 76 | 41.5% | -0.05 | 0.0110 | -0.025 | ||
| 11.40 | 13.80 | 39.7% | 0.94 | 0.0132 | -0.027 | 89 | 0.1000 | 0.3000 | 120 | 39.9% | -0.06 | 0.0133 | -0.029 | |||
| 11.00 | 12.70 | 1 | 1,799 | 45.2% | 0.93 | 0.0158 | -0.032 | 90 | 0.1500 | 1.00 | 7 | 776 | 37.1% | -0.07 | 0.0159 | -0.033 |
| 9.50 | 11.90 | 37.6% | 0.92 | 0.0188 | -0.037 | 91 | 0.1500 | 0.4500 | 6 | 37.9% | -0.08 | 0.0189 | -0.038 | |||
| 9.10 | 10.80 | 41.2% | 0.90 | 0.0222 | -0.042 | 92 | 0 | 0.5500 | 3 | 34.2% | -0.10 | 0.0224 | -0.044 | |||
| 7.90 | 9.80 | 35.6% | 0.88 | 0.0260 | -0.048 | 93 | 0.3500 | 0.6500 | 37.0% | -0.12 | 0.0263 | -0.050 | ||||
| 6.80 | 9.20 | 1 | 35.6% | 0.85 | 0.0303 | -0.054 | 94 | 0.4000 | 0.8000 | 28 | 35.9% | -0.15 | 0.0306 | -0.056 | ||
| 6.90 | 8.10 | 815 | 41.0% | 0.82 | 0.0348 | -0.060 | 95 | 0.6000 | 0.8500 | 8 | 536 | 34.8% | -0.18 | 0.0352 | -0.062 | |
| 5.70 | 7.40 | 37.9% | 0.79 | 0.0396 | -0.067 | 96 | 0.4500 | 1.15 | 67 | 32.5% | -0.22 | 0.0400 | -0.068 | |||
| 4.70 | 6.00 | 3 | 30.9% | 0.74 | 0.0442 | -0.073 | 97 | 0.0500 | 1.30 | 8 | 26.7% | -0.26 | 0.0447 | -0.074 | ||
| 3.40 | 5.70 | 29.7% | 0.70 | 0.0486 | -0.078 | 98 | 0.9000 | 2.55 | 28 | 37.6% | -0.30 | 0.0492 | -0.079 | |||
| 3.90 | 5.00 | 2 | 37.0% | 0.65 | 0.0525 | -0.082 | 99 | 0.4500 | 3.10 | 489 | 33.6% | -0.36 | 0.0531 | -0.084 | ||
| 3.30 | 3.90 | 20 | 1,721 | 33.7% | 0.59 | 0.0554 | -0.085 | 100 | 2.05 | 2.45 | 17 | 518 | 34.4% | -0.41 | 0.0561 | -0.086 |
| 2.80 | 3.30 | 15 | 41 | 33.5% | 0.54 | 0.0572 | -0.087 | 101 | 0.9000 | 2.80 | 16 | 24.1% | -0.47 | 0.0580 | -0.088 | |
| 0.9500 | 3.80 | 1 | 50 | 31.2% | 0.48 | 0.0577 | -0.087 | 102 | 2.55 | 3.50 | 3 | 31.8% | -0.53 | 0.0587 | -0.088 | |
| 0.8000 | 2.30 | 3 | 115 | 26.4% | 0.42 | 0.0569 | -0.085 | 103 | 3.30 | 4.00 | 5 | 32.4% | -0.58 | 0.0580 | -0.086 | |
| 1.30 | 1.85 | 155 | 31.1% | 0.37 | 0.0549 | -0.082 | 104 | 2.85 | 4.60 | 155 | 25.1% | -0.64 | 0.0560 | -0.083 | ||
| 1.25 | 1.55 | 55 | 1,686 | 32.9% | 0.32 | 0.0518 | -0.077 | 105 | 4.60 | 6.40 | 530 | 39.2% | -0.69 | 0.0529 | -0.078 | |
| 0 | 1.25 | 87 | 25.3% | 0.27 | 0.0479 | -0.072 | 106 | 5.20 | 6.30 | 56 | 32.9% | -0.74 | 0.0490 | -0.073 | ||
| 0 | 2.00 | 6 | 34 | 34.5% | 0.23 | 0.0435 | -0.066 | 107 | 5.60 | 6.90 | 18 | 28.1% | -0.78 | 0.0446 | -0.067 | |
| 0 | 0.9000 | 7 | 28.1% | 0.19 | 0.0390 | -0.060 | 108 | 6.30 | 8.50 | 29 | 33.8% | -0.82 | 0.0401 | -0.060 | ||
| 0.2500 | 0.7000 | 1 | 10 | 31.3% | 0.16 | 0.0345 | -0.053 | 109 | 7.20 | 9.20 | 27 | 32.8% | -0.85 | 0.0358 | -0.054 | |
| 0.2000 | 0.6000 | 432 | 1,239 | 32.3% | 0.13 | 0.0302 | -0.048 | 110 | 7.80 | 9.80 | 65 | -0.88 | 0.0318 | -0.048 | ||
| 0 | 0.5500 | 15 | 235 | 31.5% | 0.11 | 0.0262 | -0.042 | 111 | 8.70 | 11.10 | 29.1% | -0.90 | 0.0281 | -0.043 | ||
| 0.1500 | 0.5000 | 7 | 35.2% | 0.09 | 0.0225 | -0.037 | 112 | 9.70 | 12.10 | 31.3% | -0.92 | 0.0248 | -0.040 | |||
| 0.1000 | 0.3500 | 555 | 34.4% | 0.08 | 0.0193 | -0.032 | 113 | 10.60 | 13.00 | -0.94 | 0.0224 | -0.037 | ||||
| 0 | 0.3000 | 33.6% | 0.06 | 0.0165 | -0.028 | 114 | 11.30 | 13.30 | -0.96 | 0.0198 | -0.033 | |||||
| 0.0500 | 0.4000 | 1 | 563 | 38.6% | 0.05 | 0.0141 | -0.025 | 115 | 12.40 | 14.40 | 43 | -0.97 | 0.0174 | -0.031 | ||
| 0 | 0.4000 | 4 | 39.7% | 0.04 | 0.0120 | -0.021 | 116 | 13.40 | 16.00 | -0.98 | 0.0144 | -0.024 | ||||
| 0 | 0.4000 | 41.6% | 0.04 | 0.0102 | -0.019 | 117 | 14.40 | 17.20 | -0.99 | 0.0111 | -0.020 | |||||
| 0 | 0.2000 | 38.4% | 0.03 | 0.0086 | -0.016 | 118 | 15.10 | 17.70 | -0.99 | 0.0073 | -0.018 | |||||
| 0 | 0.2000 | 1 | 40.1% | 0.03 | 0.0074 | -0.014 | 119 | 16.00 | 18.60 | -1.00 | 0.0044 | -0.015 | ||||
| 0 | 0.3500 | 637 | 46.1% | 0.02 | 0.0063 | -0.012 | 120 | 17.40 | 20.00 | 8 | -1.00 | 0.0022 | -0.015 | |||
| 0 | 0.3000 | 485 | 53.4% | 0.01 | 0.0029 | -0.006 | 125 | 22.40 | 25.00 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.1500 | 1,144 | 55.3% | 0.00 | 0.0014 | -0.003 | 130 | 27.40 | 29.30 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.1500 | 1 | 62 | 62.3% | 0.00 | 0.0007 | -0.002 | 135 | 32.10 | 34.80 | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.0500 | 260 | 94.2% | 0.00 | 0.0004 | -0.001 | 140 | 37.20 | 40.00 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.5500 | 34 | 91.4% | 0.00 | 0.0002 | -0.001 | 145 | 42.40 | 45.00 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.9500 | 74 | 108.3% | 0.00 | 0.0001 | -0.000 | 150 | 47.40 | 50.00 | -1.00 | 0.0000 | -0.015 | ||||
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