EMR chaîne d'options Emerson Electric Co.
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 ±8.7% (146.51–174.41) · ATM IV 37.3% · P/C open interest 0.43
| 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 | |
| 68.60 | 72.60 | 80.0% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.15 | 2 | 126.0% | -0.00 | 0.0002 | -0.003 | |||
| 63.60 | 67.70 | 78.6% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.15 | 115.9% | -0.00 | 0.0003 | -0.004 | ||||
| 58.60 | 62.60 | 57.4% | 1.00 | 0.0003 | 0.000 | 100 | 0 | 2.15 | 106.3% | -0.00 | 0.0004 | -0.006 | ||||
| 53.60 | 57.70 | 61.2% | 0.99 | 0.0005 | 0.000 | 105 | 0 | 2.15 | 97.1% | -0.01 | 0.0006 | -0.008 | ||||
| 48.60 | 52.80 | 52.7% | 0.99 | 0.0008 | -0.003 | 110 | 0 | 2.15 | 88.2% | -0.01 | 0.0010 | -0.011 | ||||
| 44.30 | 47.60 | 64.8% | 0.99 | 0.0013 | -0.007 | 115 | 0 | 2.15 | 1 | 79.7% | -0.02 | 0.0015 | -0.015 | |||
| 39.40 | 41.90 | 0.98 | 0.0020 | -0.013 | 120 | 0 | 2.15 | 1 | 71.5% | -0.02 | 0.0023 | -0.021 | ||||
| 33.80 | 37.90 | 46.6% | 0.97 | 0.0031 | -0.021 | 125 | 0.0500 | 0.2500 | 1 | 3 | 42.8% | -0.04 | 0.0034 | -0.028 | ||
| 29.80 | 33.00 | 52.6% | 0.95 | 0.0047 | -0.032 | 130 | 0.0500 | 0.8000 | 589 | 44.7% | -0.06 | 0.0051 | -0.038 | |||
| 24.80 | 28.20 | 46.4% | 0.92 | 0.0071 | -0.045 | 135 | 0.1000 | 2.80 | 90 | 52.2% | -0.08 | 0.0074 | -0.051 | |||
| 20.10 | 22.50 | 36.1% | 0.88 | 0.0101 | -0.061 | 140 | 0.3500 | 1.60 | 75 | 39.1% | -0.13 | 0.0104 | -0.066 | |||
| 16.00 | 18.60 | 1 | 39.1% | 0.83 | 0.0139 | -0.079 | 145 | 1.30 | 2.15 | 15 | 94 | 38.4% | -0.19 | 0.0140 | -0.082 | |
| 12.50 | 16.40 | 40.7% | 0.76 | 0.0170 | -0.093 | 149 | 1.45 | 4.30 | 39.8% | -0.25 | 0.0170 | -0.094 | ||||
| 12.10 | 14.90 | 66 | 39.1% | 0.75 | 0.0178 | -0.096 | 150 | 1.80 | 3.50 | 83 | 36.3% | -0.26 | 0.0177 | -0.097 | ||
| 10.40 | 13.10 | 4 | 38.8% | 0.70 | 0.0196 | -0.103 | 152.5 | 2.40 | 5.20 | 38.6% | -0.31 | 0.0195 | -0.103 | |||
| 9.40 | 11.00 | 120 | 39.0% | 0.65 | 0.0212 | -0.108 | 155 | 3.20 | 5.00 | 311 | 34.9% | -0.36 | 0.0210 | -0.108 | ||
| 7.30 | 10.80 | 2 | 40.6% | 0.59 | 0.0224 | -0.112 | 157.5 | 4.20 | 7.10 | 37.7% | -0.42 | 0.0221 | -0.111 | |||
| 6.50 | 7.90 | 3 | 875 | 37.5% | 0.54 | 0.0232 | -0.113 | 160 | 5.30 | 8.20 | 3 | 54 | 37.0% | -0.47 | 0.0228 | -0.112 |
| 5.40 | 6.60 | 3 | 37.3% | 0.48 | 0.0234 | -0.112 | 162.5 | 6.70 | 9.20 | 36.2% | -0.53 | 0.0231 | -0.110 | |||
| 4.40 | 5.50 | 8 | 150 | 37.1% | 0.42 | 0.0231 | -0.109 | 165 | 8.10 | 10.80 | 5 | 36.2% | -0.59 | 0.0228 | -0.107 | |
| 2.60 | 5.20 | 36.1% | 0.36 | 0.0223 | -0.104 | 167.5 | 10.00 | 13.00 | 38.6% | -0.64 | 0.0220 | -0.101 | ||||
| 2.40 | 4.30 | 7 | 334 | 37.3% | 0.31 | 0.0211 | -0.097 | 170 | 11.40 | 14.00 | 35.3% | -0.69 | 0.0208 | -0.094 | ||
| 2.05 | 3.00 | 2 | 36.1% | 0.26 | 0.0195 | -0.089 | 172.5 | 13.30 | 16.30 | 36.7% | -0.74 | 0.0192 | -0.086 | |||
| 1.55 | 3.60 | 475 | 40.1% | 0.22 | 0.0177 | -0.080 | 175 | 15.40 | 17.70 | 35.1% | -0.78 | 0.0175 | -0.077 | |||
| 1.10 | 3.20 | 1 | 40.6% | 0.18 | 0.0158 | -0.071 | 177.5 | 16.60 | 20.00 | 32.1% | -0.82 | 0.0156 | -0.068 | |||
| 0.7000 | 1.50 | 3 | 312 | 34.9% | 0.15 | 0.0138 | -0.062 | 180 | 20.10 | 22.60 | 8 | 9 | 40.1% | -0.85 | 0.0136 | -0.059 |
| 0.1000 | 1.95 | 36.9% | 0.12 | 0.0120 | -0.054 | 182.5 | 21.60 | 24.50 | 35.3% | -0.88 | 0.0118 | -0.050 | ||||
| 0.4000 | 1.00 | 619 | 35.8% | 0.10 | 0.0102 | -0.046 | 185 | 24.10 | 26.10 | 31.8% | -0.90 | 0.0100 | -0.042 | |||
| 0.1500 | 0.9500 | 7 | 15 | 38.4% | 0.06 | 0.0072 | -0.032 | 190 | 28.80 | 31.20 | 34.7% | -0.94 | 0.0070 | -0.028 | ||
| 0 | 2.30 | 10 | 51.0% | 0.04 | 0.0049 | -0.022 | 195 | 32.90 | 36.40 | -0.96 | 0.0048 | -0.017 | ||||
| 0 | 2.25 | 52 | 55.4% | 0.02 | 0.0032 | -0.015 | 200 | 37.80 | 41.50 | 25.5% | -0.98 | 0.0031 | -0.010 | |||
| 0 | 2.20 | 59.5% | 0.01 | 0.0021 | -0.010 | 205 | 42.70 | 46.70 | 37.1% | -0.98 | 0.0020 | -0.004 | ||||
| 0 | 2.15 | 63.4% | 0.01 | 0.0013 | -0.006 | 210 | 47.60 | 51.60 | -0.99 | 0.0013 | 0.000 | |||||
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 — Nov 20, 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.