EWZ chaîne d'options iShares MSCI Brazil ETF
Cboe delayed options data · au 09:34 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% (36.10–40.08) · ATM IV 31.0% · P/C open interest 0.25
| 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 | |
| 16.05 | 20.15 | 1.00 | 0.0002 | 0.000 | 20 | 0 | 1.07 | 500 | 229.8% | -0.00 | 0.0002 | -0.000 | ||||
| 15.05 | 19.15 | 1.00 | 0.0003 | 0.000 | 21 | 0 | 2.13 | 1 | 262.9% | -0.00 | 0.0003 | -0.000 | ||||
| 14.05 | 18.15 | 1.00 | 0.0004 | 0.000 | 22 | 0 | 2.13 | 131 | 246.7% | -0.00 | 0.0004 | -0.000 | ||||
| 13.05 | 17.15 | 1.00 | 0.0005 | 0.000 | 23 | 0 | 0.5000 | 262 | 156.6% | -0.00 | 0.0005 | -0.001 | ||||
| 12.50 | 15.70 | 1.00 | 0.0007 | 0.000 | 24 | 0 | 0.6000 | 337 | 151.7% | -0.00 | 0.0007 | -0.001 | ||||
| 11.65 | 14.80 | 141 | 90.1% | 1.00 | 0.0009 | 0.000 | 25 | 0 | 0.6000 | 1,479 | 140.7% | -0.00 | 0.0009 | -0.001 | ||
| 10.50 | 13.75 | 1 | 1.00 | 0.0012 | 0.000 | 26 | 0 | 0.5300 | 2,949 | 126.2% | -0.00 | 0.0012 | -0.001 | |||
| 10.95 | 11.85 | 11 | 108.2% | 1.00 | 0.0017 | 0.000 | 27 | 0 | 0.4600 | 17.1K | 112.3% | -0.00 | 0.0017 | -0.001 | ||
| 9.90 | 10.50 | 17 | 1.00 | 0.0025 | -0.000 | 28 | 0 | 0.0500 | 1,511 | 68.8% | -0.00 | 0.0025 | -0.001 | |||
| 8.70 | 9.50 | 3 | 0.99 | 0.0036 | -0.001 | 29 | 0 | 0.2900 | 4,916 | 84.1% | -0.01 | 0.0036 | -0.002 | |||
| 8.40 | 8.95 | 0.99 | 0.0044 | -0.001 | 29.5 | 0 | 0.2200 | 33 | 75.3% | -0.01 | 0.0044 | -0.002 | ||||
| 8.00 | 8.45 | 2 | 40 | 50.5% | 0.99 | 0.0055 | -0.001 | 30 | 0 | 0.0100 | 15 | 21.3K | 45.1% | -0.01 | 0.0055 | -0.002 |
| 7.40 | 8.00 | 0.99 | 0.0068 | -0.002 | 30.5 | 0 | 0.0200 | 1 | 1 | 45.9% | -0.01 | 0.0068 | -0.003 | |||
| 6.90 | 7.50 | 20 | 292 | 0.99 | 0.0085 | -0.002 | 31 | 0.0100 | 0.0300 | 116 | 14.4K | 47.1% | -0.01 | 0.0085 | -0.003 | |
| 6.40 | 7.00 | 0.99 | 0.0107 | -0.003 | 31.5 | 0 | 0.0400 | 10 | 44.0% | -0.01 | 0.0107 | -0.004 | ||||
| 5.90 | 6.50 | 4 | 1,069 | 0.98 | 0.0136 | -0.004 | 32 | 0.0200 | 0.0300 | 25 | 28.8K | 42.2% | -0.02 | 0.0136 | -0.004 | |
| 5.40 | 5.95 | 0.98 | 0.0174 | -0.004 | 32.5 | 0.0100 | 0.0500 | 7 | 40.2% | -0.02 | 0.0175 | -0.005 | ||||
| 4.95 | 5.55 | 112 | 11.4K | 37.3% | 0.97 | 0.0225 | -0.006 | 33 | 0.0300 | 0.0400 | 2,803 | 22.1K | 38.0% | -0.03 | 0.0226 | -0.006 |
| 4.55 | 4.95 | 5 | 33.9% | 0.96 | 0.0293 | -0.007 | 33.5 | 0.0300 | 0.0700 | 3 | 1,259 | 37.1% | -0.04 | 0.0293 | -0.008 | |
| 3.95 | 4.55 | 164 | 5,466 | 30.5% | 0.95 | 0.0381 | -0.009 | 34 | 0.0400 | 0.0700 | 5,314 | 20.3K | 34.3% | -0.05 | 0.0382 | -0.009 |
| 3.50 | 4.00 | 4 | 10 | 27.1% | 0.93 | 0.0497 | -0.011 | 34.5 | 0.0500 | 0.3100 | 1,019 | 41.2% | -0.07 | 0.0500 | -0.011 | |
| 3.00 | 3.65 | 4,249 | 34.1K | 31.6% | 0.90 | 0.0642 | -0.013 | 35 | 0.1000 | 0.2200 | 604 | 29.2K | 35.7% | -0.10 | 0.0647 | -0.014 |
| 2.67 | 3.05 | 3 | 455 | 30.1% | 0.87 | 0.0818 | -0.016 | 35.5 | 0.0600 | 0.4100 | 73 | 1,152 | 35.8% | -0.13 | 0.0824 | -0.017 |
| 2.23 | 2.51 | 3,693 | 41.4K | 26.5% | 0.83 | 0.1015 | -0.020 | 36 | 0.2100 | 0.2700 | 6,848 | 10.1K | 31.5% | -0.17 | 0.1021 | -0.020 |
| 1.91 | 2.26 | 24 | 3,776 | 31.9% | 0.77 | 0.1217 | -0.023 | 36.5 | 0.2100 | 0.5900 | 17 | 11 | 29.5% | -0.23 | 0.1227 | -0.024 |
| 1.61 | 1.70 | 11.0K | 36.2K | 29.1% | 0.70 | 0.1399 | -0.027 | 37 | 0.4500 | 0.5300 | 1,493 | 6,751 | 31.3% | -0.30 | 0.1411 | -0.027 |
| 1.14 | 1.58 | 68 | 5,215 | 30.1% | 0.63 | 0.1538 | -0.029 | 37.5 | 0.4700 | 0.9100 | 17 | 3 | 31.9% | -0.37 | 0.1552 | -0.029 |
| 0.8800 | 1.28 | 8,501 | 84.8K | 30.2% | 0.55 | 0.1615 | -0.030 | 38 | 0.6800 | 1.13 | 164 | 2,773 | 31.8% | -0.45 | 0.1632 | -0.031 |
| 0.8200 | 1.05 | 3,517 | 2,480 | 33.3% | 0.47 | 0.1621 | -0.031 | 38.5 | 0.9400 | 1.39 | 5 | 31.8% | -0.54 | 0.1641 | -0.031 | |
| 0.5400 | 0.7600 | 23.6K | 13.3K | 30.7% | 0.39 | 0.1560 | -0.030 | 39 | 1.26 | 1.71 | 1 | 1,465 | 32.5% | -0.61 | 0.1581 | -0.030 |
| 0.2800 | 0.7100 | 1,652 | 737 | 31.0% | 0.32 | 0.1442 | -0.028 | 39.5 | 1.62 | 2.12 | 34.3% | -0.69 | 0.1465 | -0.028 | ||
| 0.1700 | 0.3800 | 9,801 | 64.2K | 27.4% | 0.26 | 0.1287 | -0.025 | 40 | 1.99 | 2.43 | 79 | 33.4% | -0.75 | 0.1310 | -0.025 | |
| 0.0800 | 0.4900 | 21 | 923 | 32.1% | 0.20 | 0.1113 | -0.022 | 40.5 | 1.54 | 3.90 | 38.4% | -0.81 | 0.1135 | -0.022 | ||
| 0.0100 | 0.4300 | 1,104 | 14.2K | 27.3% | 0.16 | 0.0937 | -0.019 | 41 | 2.80 | 3.30 | 35.0% | -0.85 | 0.0960 | -0.019 | ||
| 0.0800 | 0.3300 | 7,808 | 45.5K | 39.2% | 0.09 | 0.0632 | -0.013 | 42 | 3.75 | 4.30 | 40.9% | -0.92 | 0.0671 | -0.014 | ||
| 0.0200 | 0.2800 | 678 | 18.4K | 42.1% | 0.06 | 0.0417 | -0.010 | 43 | 4.75 | 5.25 | 46.1% | -0.95 | 0.0478 | -0.011 | ||
| 0.0300 | 0.2600 | 4,401 | 59.7K | 47.5% | 0.04 | 0.0279 | -0.007 | 44 | 4.70 | 7.15 | 46.4% | -0.98 | 0.0339 | -0.009 | ||
| 0.0200 | 0.0300 | 10.3K | 99.7K | 38.2% | 0.03 | 0.0192 | -0.005 | 45 | 5.80 | 7.30 | -0.99 | 0.0202 | -0.006 | |||
| 0 | 0.0300 | 1 | 1,740 | 39.5% | 0.02 | 0.0135 | -0.004 | 46 | 6.35 | 10.25 | 82.3% | -1.00 | 0.0086 | -0.004 | ||
| 0 | 0.2000 | 40.4K | 58.8% | 0.01 | 0.0098 | -0.003 | 47 | 7.85 | 10.15 | 69.2% | -1.00 | 0.0028 | -0.004 | |||
| 0 | 0.4200 | 104.1K | 74.2% | 0.01 | 0.0072 | -0.003 | 48 | 8.65 | 12.00 | 95.8% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0200 | 1,482 | 48.4% | 0.01 | 0.0055 | -0.002 | 49 | 9.85 | 12.15 | 79.4% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0100 | 10.0K | 63.4K | 48.1% | 0.01 | 0.0042 | -0.002 | 50 | 10.85 | 13.15 | 84.3% | -1.00 | 0.0000 | -0.004 | ||
| 0 | 0.0200 | 640 | 55.1% | 0.00 | 0.0033 | -0.002 | 51 | 12.00 | 13.20 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.4200 | 2,397 | 93.1% | 0.00 | 0.0026 | -0.001 | 52 | 12.65 | 16.00 | 117.5% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 2.13 | 536 | 149.3% | 0.00 | 0.0021 | -0.001 | 53 | 13.40 | 17.00 | 114.3% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 2.13 | 918 | 154.6% | 0.00 | 0.0017 | -0.001 | 54 | 14.85 | 18.00 | 133.4% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.1000 | 172 | 82.6% | 0.00 | 0.0014 | -0.001 | 55 | 14.95 | 18.75 | 79.9% | -1.00 | 0.0000 | -0.004 | |||
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