ETN chaîne d'options Eaton Corporation plc
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 ±5.9% (367.60–414.10) · ATM IV 35.5% · P/C open interest 0.61
| 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 | |
| 189.20 | 193.20 | 3 | 124.3% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 19 | 169.0% | 0.00 | 0.0000 | 0.000 | ||
| 179.30 | 183.20 | 118.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 14 | 158.0% | 0.00 | 0.0000 | 0.000 | |||
| 169.30 | 173.20 | 108.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 25 | 147.5% | 0.00 | 0.0000 | -0.000 | |||
| 159.30 | 163.20 | 3 | 98.6% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 18 | 137.5% | 0.00 | 0.0000 | -0.000 | ||
| 149.30 | 153.10 | 4 | 79.4% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 26 | 127.8% | 0.00 | 0.0000 | -0.000 | ||
| 139.30 | 142.50 | 1 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.7500 | 2 | 130 | 100.2% | -0.00 | 0.0000 | -0.000 | ||
| 129.40 | 132.80 | 2 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 38 | 109.6% | -0.00 | 0.0000 | -0.001 | |||
| 119.40 | 122.90 | 17 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 1.80 | 125 | 97.7% | -0.00 | 0.0000 | -0.002 | |||
| 109.40 | 113.40 | 9 | 67.6% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.15 | 79 | 92.4% | -0.00 | 0.0001 | -0.003 | ||
| 99.40 | 102.90 | 6 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 2.15 | 167 | 84.2% | -0.00 | 0.0001 | -0.005 | |||
| 89.50 | 93.00 | 14 | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.2000 | 208 | 52.9% | -0.00 | 0.0002 | -0.009 | |||
| 79.50 | 82.90 | 17 | 0.99 | 0.0004 | -0.007 | 310 | 0 | 0.7500 | 3 | 4,385 | 56.6% | -0.01 | 0.0004 | -0.017 | ||
| 69.60 | 72.90 | 163 | 0.99 | 0.0008 | -0.021 | 320 | 0 | 0.7500 | 156 | 43.5% | -0.01 | 0.0008 | -0.030 | |||
| 59.70 | 63.50 | 36 | 40.1% | 0.98 | 0.0015 | -0.044 | 330 | 0.0500 | 0.3000 | 16 | 829 | 38.5% | -0.02 | 0.0016 | -0.052 | |
| 50.00 | 53.30 | 122 | 34.6% | 0.96 | 0.0027 | -0.080 | 340 | 0.0500 | 0.8500 | 205 | 38.1% | -0.04 | 0.0027 | -0.086 | ||
| 40.40 | 43.90 | 154 | 34.9% | 0.92 | 0.0046 | -0.131 | 350 | 0.5000 | 1.40 | 13 | 1,089 | 37.0% | -0.08 | 0.0046 | -0.137 | |
| 31.50 | 34.80 | 110 | 34.9% | 0.87 | 0.0070 | -0.198 | 360 | 1.70 | 2.15 | 5 | 594 | 36.1% | -0.13 | 0.0071 | -0.203 | |
| 23.20 | 26.80 | 149 | 35.1% | 0.78 | 0.0099 | -0.271 | 370 | 3.40 | 4.20 | 4 | 184 | 36.1% | -0.22 | 0.0100 | -0.275 | |
| 20.30 | 22.40 | 35.2% | 0.73 | 0.0112 | -0.304 | 375 | 3.20 | 6.00 | 4 | 29 | 34.1% | -0.27 | 0.0113 | -0.308 | ||
| 16.20 | 19.80 | 231 | 35.3% | 0.67 | 0.0124 | -0.332 | 380 | 5.20 | 8.70 | 4 | 463 | 36.6% | -0.33 | 0.0125 | -0.336 | |
| 13.70 | 16.70 | 36.0% | 0.60 | 0.0132 | -0.352 | 385 | 6.90 | 9.90 | 1 | 56 | 34.9% | -0.40 | 0.0133 | -0.356 | ||
| 10.20 | 14.00 | 6 | 313 | 34.8% | 0.54 | 0.0137 | -0.363 | 390 | 9.50 | 12.80 | 11 | 2,320 | 36.3% | -0.47 | 0.0138 | -0.366 |
| 9.70 | 12.70 | 35.8% | 0.50 | 0.0138 | -0.364 | 392.5 | 11.50 | 13.50 | 4 | 36.5% | -0.50 | 0.0139 | -0.367 | |||
| 8.60 | 10.70 | 34.5% | 0.47 | 0.0137 | -0.362 | 395 | 12.80 | 14.80 | 2 | 13 | 36.3% | -0.54 | 0.0138 | -0.365 | ||
| 6.80 | 10.60 | 7 | 34.8% | 0.43 | 0.0136 | -0.359 | 397.5 | 14.30 | 16.50 | 4 | 36.7% | -0.57 | 0.0137 | -0.361 | ||
| 6.10 | 8.70 | 47 | 443 | 33.7% | 0.40 | 0.0133 | -0.352 | 400 | 15.10 | 18.40 | 54 | 965 | 36.2% | -0.60 | 0.0135 | -0.355 |
| 6.10 | 7.90 | 35.3% | 0.37 | 0.0130 | -0.344 | 402.5 | 17.40 | 20.00 | 4 | 37.3% | -0.64 | 0.0131 | -0.346 | |||
| 5.30 | 8.00 | 32 | 15 | 36.8% | 0.34 | 0.0126 | -0.333 | 405 | 18.40 | 21.70 | 18 | 36.2% | -0.67 | 0.0127 | -0.336 | |
| 4.80 | 7.30 | 1 | 37.3% | 0.31 | 0.0121 | -0.321 | 407.5 | 20.50 | 23.50 | 29 | 36.8% | -0.70 | 0.0122 | -0.324 | ||
| 2.80 | 6.40 | 9 | 841 | 34.6% | 0.28 | 0.0116 | -0.308 | 410 | 22.40 | 23.70 | 2 | 385 | 34.0% | -0.72 | 0.0117 | -0.310 |
| 2.25 | 6.10 | 3 | 19 | 35.2% | 0.26 | 0.0110 | -0.293 | 412.5 | 23.70 | 27.30 | 33 | 36.0% | -0.75 | 0.0111 | -0.295 | |
| 2.30 | 5.60 | 32 | 36.5% | 0.23 | 0.0104 | -0.278 | 415 | 26.20 | 29.20 | 23 | 37.0% | -0.78 | 0.0105 | -0.279 | ||
| 1.50 | 5.00 | 2 | 15 | 35.7% | 0.21 | 0.0097 | -0.262 | 417.5 | 28.20 | 31.30 | 12 | 37.2% | -0.80 | 0.0099 | -0.263 | |
| 2.15 | 3.80 | 19 | 1,159 | 36.4% | 0.19 | 0.0091 | -0.245 | 420 | 30.10 | 31.70 | 4 | 198 | 32.9% | -0.82 | 0.0092 | -0.246 |
| 0.9000 | 3.90 | 20 | 35.5% | 0.17 | 0.0084 | -0.229 | 422.5 | 32.50 | 35.50 | 1 | 37.7% | -0.84 | 0.0086 | -0.230 | ||
| 0.7000 | 2.55 | 3 | 7 | 33.1% | 0.15 | 0.0078 | -0.213 | 425 | 34.70 | 37.70 | 38.0% | -0.86 | 0.0080 | -0.213 | ||
| 1.15 | 2.45 | 2 | 7 | 35.8% | 0.13 | 0.0072 | -0.197 | 427.5 | 37.00 | 39.90 | 1 | 38.4% | -0.87 | 0.0074 | -0.197 | |
| 0.4500 | 1.95 | 20 | 335 | 37.0% | 0.12 | 0.0066 | -0.182 | 430 | 38.90 | 42.10 | 3 | 386 | 37.4% | -0.89 | 0.0068 | -0.182 |
| 0.6500 | 1.75 | 8 | 35.0% | 0.11 | 0.0060 | -0.168 | 432.5 | 41.20 | 44.50 | 17 | 38.0% | -0.90 | 0.0063 | -0.167 | ||
| 0.1000 | 1.80 | 28 | 34.5% | 0.09 | 0.0055 | -0.154 | 435 | 43.20 | 46.90 | 39.2% | -0.92 | 0.0058 | -0.154 | |||
| 0 | 1.45 | 12 | 33.8% | 0.08 | 0.0050 | -0.141 | 437.5 | 46.20 | 49.20 | 40.0% | -0.93 | 0.0053 | -0.141 | |||
| 0.4000 | 1.35 | 99 | 2,805 | 36.6% | 0.07 | 0.0045 | -0.128 | 440 | 48.00 | 51.70 | 99 | 43.0% | -0.94 | 0.0049 | -0.131 | |
| 0.2000 | 2.65 | 6 | 42.5% | 0.06 | 0.0041 | -0.117 | 442.5 | 50.80 | 54.00 | 40.4% | -0.95 | 0.0045 | -0.123 | |||
| 0 | 0.9500 | 5 | 34.8% | 0.06 | 0.0037 | -0.106 | 445 | 53.30 | 56.30 | 40.9% | -0.95 | 0.0041 | -0.116 | |||
| 0.3500 | 0.5500 | 24 | 1,093 | 36.9% | 0.04 | 0.0030 | -0.087 | 450 | 58.30 | 61.20 | 95 | 43.0% | -0.97 | 0.0035 | -0.098 | |
| 0 | 0.8000 | 9 | 38.4% | 0.03 | 0.0024 | -0.071 | 455 | 63.20 | 66.20 | 45.1% | -0.98 | 0.0029 | -0.082 | |||
| 0.1000 | 0.4000 | 33 | 932 | 37.7% | 0.03 | 0.0019 | -0.058 | 460 | 68.20 | 71.10 | 107 | 47.0% | -0.99 | 0.0023 | -0.058 | |
| 0 | 2.30 | 7 | 52.3% | 0.02 | 0.0015 | -0.046 | 465 | 72.30 | 76.20 | 41.5% | -0.99 | 0.0013 | -0.048 | |||
| 0 | 0.3000 | 18 | 402 | 40.6% | 0.02 | 0.0012 | -0.037 | 470 | 77.90 | 81.10 | 1 | 27 | 49.7% | -1.00 | 0.0006 | -0.039 |
| 0 | 2.20 | 19 | 687 | 59.1% | 0.01 | 0.0008 | -0.024 | 480 | 87.80 | 91.10 | 53.3% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 1.60 | 1 | 1,045 | 60.0% | 0.01 | 0.0005 | -0.015 | 490 | 97.90 | 101.10 | 58.6% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 1.20 | 10 | 4,928 | 41.3% | 0.00 | 0.0003 | -0.010 | 500 | 108.20 | 111.10 | 65.5% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 2.15 | 258 | 72.1% | 0.00 | 0.0002 | -0.006 | 510 | 117.80 | 121.10 | 66.0% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 1.60 | 413 | 72.4% | 0.00 | 0.0001 | -0.004 | 520 | 127.90 | 131.10 | 71.1% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 1.15 | 10 | 77 | 72.3% | 0.00 | 0.0001 | -0.003 | 530 | 138.00 | 141.10 | 76.1% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 2.15 | 2,267 | 84.2% | 0.00 | 0.0000 | -0.002 | 540 | 148.20 | 151.10 | 81.8% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.7500 | 29 | 59.1% | 0.00 | 0.0000 | -0.001 | 550 | 157.30 | 161.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 2,309 | 91.7% | 0.00 | 0.0000 | -0.001 | 560 | 167.40 | 171.20 | 83.6% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 2.15 | 95.3% | 0.00 | 0.0000 | -0.001 | 570 | 177.50 | 181.20 | 87.1% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 2.15 | 59 | 98.9% | 0.00 | 0.0000 | -0.000 | 580 | 187.60 | 191.20 | 91.9% | -1.00 | 0.0000 | -0.039 | |||
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