FSLR chaîne d'options First Solar, Inc.
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 ±8.9% (188.16–224.75) · ATM IV 45.3% · P/C open interest 1.87
| 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 | |
| 75.00 | 78.90 | 79.0% | 0.99 | 0.0007 | 0.000 | 130 | 0 | 2.11 | 1 | 117.5% | -0.01 | 0.0007 | -0.029 | |||
| 69.95 | 73.80 | 0.99 | 0.0008 | 0.000 | 135 | 0 | 2.13 | 109.7% | -0.01 | 0.0008 | -0.030 | |||||
| 65.10 | 68.95 | 71.4% | 0.99 | 0.0010 | -0.001 | 140 | 0 | 0.1500 | 26 | 66.5% | -0.01 | 0.0010 | -0.031 | |||
| 60.05 | 63.95 | 1 | 62.6% | 0.98 | 0.0012 | -0.004 | 145 | 0 | 0.4800 | 5 | 2 | 71.7% | -0.02 | 0.0012 | -0.032 | |
| 55.00 | 59.00 | 56.0% | 0.98 | 0.0014 | -0.008 | 150 | 0 | 0.8700 | 9 | 72.6% | -0.02 | 0.0014 | -0.034 | |||
| 50.10 | 54.05 | 55.0% | 0.98 | 0.0017 | -0.013 | 155 | 0 | 0.4500 | 59 | 59.3% | -0.02 | 0.0018 | -0.036 | |||
| 45.45 | 49.10 | 1 | 57.0% | 0.97 | 0.0022 | -0.019 | 160 | 0 | 0.8700 | 8 | 60.1% | -0.03 | 0.0022 | -0.040 | ||
| 40.70 | 44.05 | 46 | 53.5% | 0.96 | 0.0029 | -0.027 | 165 | 0 | 1.14 | 4 | 34 | 57.0% | -0.04 | 0.0029 | -0.046 | |
| 36.30 | 39.25 | 54.8% | 0.95 | 0.0040 | -0.040 | 170 | 0 | 1.15 | 5 | 21 | 50.9% | -0.05 | 0.0040 | -0.056 | ||
| 31.60 | 34.55 | 1 | 52.2% | 0.93 | 0.0054 | -0.057 | 175 | 0.1900 | 1.64 | 16 | 31 | 50.0% | -0.07 | 0.0055 | -0.072 | |
| 27.00 | 30.00 | 1 | 50.0% | 0.90 | 0.0074 | -0.081 | 180 | 0.7600 | 1.94 | 11 | 121 | 48.4% | -0.10 | 0.0075 | -0.093 | |
| 22.85 | 25.70 | 1 | 49.4% | 0.85 | 0.0098 | -0.108 | 185 | 1.32 | 2.20 | 13 | 138 | 45.2% | -0.15 | 0.0099 | -0.119 | |
| 18.85 | 21.75 | 6 | 48.6% | 0.80 | 0.0123 | -0.138 | 190 | 2.57 | 2.97 | 4 | 37 | 45.1% | -0.21 | 0.0124 | -0.147 | |
| 15.45 | 16.85 | 4 | 45.0% | 0.73 | 0.0146 | -0.166 | 195 | 3.85 | 4.35 | 7 | 31 | 44.9% | -0.28 | 0.0147 | -0.172 | |
| 12.45 | 13.75 | 3 | 33 | 45.9% | 0.64 | 0.0164 | -0.187 | 200 | 5.60 | 6.15 | 1 | 168 | 44.9% | -0.36 | 0.0165 | -0.192 |
| 9.80 | 10.40 | 18 | 10 | 44.8% | 0.56 | 0.0174 | -0.200 | 205 | 7.80 | 8.60 | 383 | 45.8% | -0.44 | 0.0175 | -0.203 | |
| 7.50 | 8.00 | 20 | 59 | 44.8% | 0.47 | 0.0175 | -0.203 | 210 | 9.95 | 10.95 | 5 | 17 | 43.4% | -0.53 | 0.0177 | -0.204 |
| 5.60 | 6.05 | 11 | 44.8% | 0.39 | 0.0168 | -0.197 | 215 | 13.05 | 14.05 | 1 | 189 | 43.5% | -0.62 | 0.0170 | -0.196 | |
| 4.15 | 4.50 | 17 | 132 | 45.2% | 0.31 | 0.0154 | -0.183 | 220 | 16.60 | 17.95 | 91 | 44.8% | -0.69 | 0.0157 | -0.180 | |
| 3.00 | 3.30 | 74 | 124 | 45.2% | 0.25 | 0.0137 | -0.163 | 225 | 20.60 | 21.90 | 421 | 45.7% | -0.76 | 0.0140 | -0.159 | |
| 2.22 | 2.53 | 9 | 78 | 46.2% | 0.19 | 0.0117 | -0.142 | 230 | 23.50 | 26.35 | 4 | 20 | 42.5% | -0.82 | 0.0120 | -0.135 |
| 1.33 | 2.18 | 1 | 33 | 46.9% | 0.15 | 0.0098 | -0.121 | 235 | 27.90 | 30.90 | 10 | 43.0% | -0.86 | 0.0101 | -0.112 | |
| 0.9200 | 1.71 | 12 | 48 | 47.9% | 0.11 | 0.0080 | -0.103 | 240 | 32.50 | 35.45 | 9 | 42.7% | -0.90 | 0.0083 | -0.092 | |
| 0.3500 | 2.27 | 21 | 52.5% | 0.09 | 0.0066 | -0.088 | 245 | 37.15 | 40.30 | 3 | 42.8% | -0.92 | 0.0068 | -0.074 | ||
| 0 | 2.08 | 395 | 53.8% | 0.07 | 0.0054 | -0.077 | 250 | 41.95 | 45.25 | 418 | 43.5% | -0.94 | 0.0055 | -0.059 | ||
| 0 | 2.65 | 26 | 61.4% | 0.06 | 0.0044 | -0.067 | 255 | 46.75 | 49.85 | 5 | -0.95 | 0.0049 | -0.046 | |||
| 0 | 2.50 | 16 | 64.6% | 0.05 | 0.0037 | -0.059 | 260 | 51.70 | 54.75 | 5 | -0.96 | 0.0044 | -0.035 | |||
| 0 | 2.43 | 41 | 68.2% | 0.04 | 0.0031 | -0.053 | 265 | 56.65 | 60.55 | 54.1% | -0.97 | 0.0039 | -0.032 | |||
| 0 | 2.35 | 9 | 71.4% | 0.03 | 0.0026 | -0.048 | 270 | 61.65 | 65.40 | -0.98 | 0.0035 | -0.030 | ||||
| 0 | 2.19 | 23 | 73.9% | 0.03 | 0.0022 | -0.043 | 275 | 66.65 | 70.40 | -0.99 | 0.0030 | -0.029 | ||||
| 0 | 0.8900 | 2 | 65.3% | 0.03 | 0.0019 | -0.039 | 280 | 71.65 | 75.45 | 61.0% | -0.99 | 0.0022 | -0.038 | |||
| 0 | 2.21 | 3 | 81.1% | 0.02 | 0.0017 | -0.035 | 285 | 76.50 | 80.50 | -0.99 | 0.0016 | -0.045 | ||||
| 0 | 2.19 | 3 | 84.2% | 0.02 | 0.0015 | -0.032 | 290 | 81.65 | 85.40 | -1.00 | 0.0012 | -0.051 | ||||
| 0 | 2.17 | 4 | 9 | 87.3% | 0.02 | 0.0013 | -0.030 | 295 | 86.65 | 90.40 | -1.00 | 0.0008 | -0.058 | |||
| 0 | 0.4400 | 150 | 15 | 69.4% | 0.02 | 0.0011 | -0.027 | 300 | 91.65 | 95.30 | -1.00 | 0.0005 | -0.065 | |||
| 0 | 2.15 | 2 | 93.4% | 0.01 | 0.0010 | -0.025 | 305 | 96.65 | 100.35 | -1.00 | 0.0003 | -0.071 | ||||
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 25, 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.