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 ±14.1% (148.08–196.78) · ATM IV 59.9% · P/C open interest 0.94
| 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 | |
| 51.15 | 54.35 | 8 | 71.2% | 0.98 | 0.0016 | -0.019 | 120 | 0 | 0.5100 | 97 | 704 | 62.8% | -0.02 | 0.0016 | -0.026 | |
| 46.80 | 49.45 | 71.8% | 0.97 | 0.0023 | -0.030 | 125 | 0 | 0.8200 | 15 | 113 | 61.5% | -0.03 | 0.0023 | -0.035 | ||
| 41.45 | 44.75 | 2 | 11 | 63.8% | 0.95 | 0.0033 | -0.044 | 130 | 0.1400 | 0.9300 | 21 | 179 | 55.2% | -0.05 | 0.0033 | -0.049 |
| 36.85 | 40.20 | 1 | 62.7% | 0.93 | 0.0045 | -0.062 | 135 | 0.3400 | 1.37 | 217 | 213 | 57.2% | -0.07 | 0.0045 | -0.066 | |
| 33.05 | 35.60 | 12 | 64.0% | 0.89 | 0.0059 | -0.083 | 140 | 1.09 | 2.00 | 291 | 301 | 59.1% | -0.11 | 0.0059 | -0.087 | |
| 28.25 | 31.45 | 60.7% | 0.85 | 0.0074 | -0.105 | 145 | 1.28 | 3.55 | 22 | 93 | 59.8% | -0.15 | 0.0074 | -0.109 | ||
| 24.50 | 28.00 | 27 | 62.7% | 0.81 | 0.0089 | -0.127 | 150 | 2.84 | 4.10 | 67 | 376 | 59.7% | -0.19 | 0.0090 | -0.131 | |
| 22.35 | 26.20 | 61.7% | 0.78 | 0.0096 | -0.138 | 152.5 | 2.97 | 5.45 | 60.3% | -0.22 | 0.0097 | -0.141 | ||||
| 21.25 | 23.95 | 1 | 62.2% | 0.75 | 0.0103 | -0.148 | 155 | 3.40 | 5.65 | 22 | 460 | 57.7% | -0.25 | 0.0103 | -0.151 | |
| 19.55 | 22.25 | 62.0% | 0.72 | 0.0109 | -0.157 | 157.5 | 4.20 | 6.90 | 2 | 59.2% | -0.28 | 0.0110 | -0.160 | |||
| 17.90 | 20.55 | 1 | 16 | 61.5% | 0.69 | 0.0114 | -0.165 | 160 | 5.95 | 6.95 | 92 | 491 | 59.3% | -0.31 | 0.0115 | -0.168 |
| 16.35 | 18.90 | 61.1% | 0.66 | 0.0119 | -0.172 | 162.5 | 5.95 | 8.55 | 58.4% | -0.34 | 0.0120 | -0.174 | ||||
| 15.40 | 17.30 | 58 | 61.9% | 0.63 | 0.0123 | -0.178 | 165 | 7.30 | 8.90 | 6 | 277 | 57.5% | -0.37 | 0.0124 | -0.180 | |
| 13.50 | 15.50 | 59.4% | 0.60 | 0.0127 | -0.182 | 167.5 | 7.90 | 11.35 | 59.5% | -0.40 | 0.0128 | -0.184 | ||||
| 11.75 | 15.20 | 12 | 89 | 60.7% | 0.57 | 0.0129 | -0.186 | 170 | 10.45 | 11.70 | 18 | 2,491 | 60.6% | -0.43 | 0.0130 | -0.188 |
| 10.90 | 13.70 | 2 | 60.8% | 0.54 | 0.0130 | -0.188 | 172.5 | 10.65 | 13.45 | 20 | 59.0% | -0.47 | 0.0132 | -0.189 | ||
| 10.75 | 11.40 | 5 | 264 | 60.3% | 0.50 | 0.0131 | -0.189 | 175 | 12.65 | 14.65 | 41 | 1,396 | 60.1% | -0.50 | 0.0132 | -0.190 |
| 8.20 | 11.45 | 2 | 59.2% | 0.47 | 0.0131 | -0.188 | 177.5 | 13.40 | 16.60 | 36 | 59.5% | -0.53 | 0.0132 | -0.189 | ||
| 7.45 | 11.00 | 99 | 259 | 60.9% | 0.44 | 0.0130 | -0.186 | 180 | 14.30 | 17.65 | 3 | 1,875 | 56.7% | -0.56 | 0.0131 | -0.187 |
| 6.80 | 9.55 | 60.1% | 0.41 | 0.0128 | -0.183 | 182.5 | 16.40 | 19.25 | 1 | 57.9% | -0.59 | 0.0129 | -0.184 | |||
| 6.00 | 8.50 | 21 | 696 | 59.6% | 0.38 | 0.0125 | -0.179 | 185 | 18.35 | 20.90 | 2 | 359 | 58.4% | -0.62 | 0.0127 | -0.180 |
| 5.70 | 7.15 | 59.1% | 0.35 | 0.0122 | -0.175 | 187.5 | 20.10 | 23.35 | 18 | 60.2% | -0.65 | 0.0124 | -0.176 | |||
| 4.55 | 6.30 | 386 | 239 | 57.4% | 0.32 | 0.0118 | -0.169 | 190 | 21.75 | 25.15 | 44 | 855 | 59.7% | -0.68 | 0.0120 | -0.170 |
| 3.90 | 6.65 | 4 | 60.0% | 0.30 | 0.0114 | -0.163 | 192.5 | 23.80 | 26.30 | 36 | 58.1% | -0.71 | 0.0116 | -0.164 | ||
| 3.45 | 5.20 | 5 | 613 | 57.7% | 0.27 | 0.0109 | -0.157 | 195 | 25.80 | 28.25 | 1 | 272 | 58.3% | -0.73 | 0.0112 | -0.157 |
| 3.00 | 5.60 | 8 | 60.7% | 0.25 | 0.0104 | -0.149 | 197.5 | 27.50 | 30.60 | 58.4% | -0.76 | 0.0107 | -0.150 | |||
| 3.25 | 4.15 | 354 | 1,956 | 59.9% | 0.23 | 0.0099 | -0.142 | 200 | 29.50 | 32.30 | 1,595 | 57.0% | -0.78 | 0.0102 | -0.142 | |
| 1.56 | 3.50 | 1 | 57.1% | 0.19 | 0.0089 | -0.127 | 205 | 33.45 | 37.20 | 58.2% | -0.82 | 0.0091 | -0.127 | |||
| 2.06 | 2.45 | 65 | 1,095 | 59.9% | 0.16 | 0.0078 | -0.112 | 210 | 37.75 | 41.65 | 11 | 321 | 58.0% | -0.85 | 0.0081 | -0.112 |
| 1.03 | 3.25 | 3 | 63.5% | 0.13 | 0.0068 | -0.098 | 215 | 42.70 | 46.10 | 59.6% | -0.88 | 0.0071 | -0.097 | |||
| 1.40 | 2.01 | 47 | 1,881 | 63.8% | 0.10 | 0.0058 | -0.085 | 220 | 47.65 | 50.10 | 812 | 57.6% | -0.91 | 0.0062 | -0.085 | |
| 0.2400 | 1.25 | 7 | 56.0% | 0.09 | 0.0050 | -0.074 | 225 | 52.05 | 54.80 | 53.2% | -0.93 | 0.0054 | -0.073 | |||
| 0.6000 | 1.04 | 63 | 219 | 60.7% | 0.07 | 0.0043 | -0.064 | 230 | 57.05 | 59.60 | 1 | 102 | 53.4% | -0.94 | 0.0046 | -0.063 |
| 0.4500 | 0.6500 | 10 | 644 | 62.5% | 0.05 | 0.0031 | -0.049 | 240 | 66.25 | 69.30 | 242 | -0.97 | 0.0034 | -0.047 | ||
| 0.2800 | 0.4400 | 19 | 4,630 | 63.8% | 0.03 | 0.0023 | -0.037 | 250 | 76.15 | 79.40 | 68 | -0.98 | 0.0027 | -0.032 | ||
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.