FSLR chaîne d'options First Solar, Inc.
Cboe delayed options data · au 18:34 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 ±7.3% (191.65–221.90) · ATM IV 44.9% · P/C open interest 0.46
| 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 | |
| 99.90 | 103.15 | 7 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.13 | 31 | 197.1% | -0.00 | 0.0002 | -0.021 | |||
| 94.95 | 97.65 | 3 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.5400 | 217 | 147.0% | -0.00 | 0.0003 | -0.022 | |||
| 89.90 | 93.30 | 10 | 0.99 | 0.0003 | 0.000 | 115 | 0 | 0.0200 | 180 | 95.9% | -0.01 | 0.0003 | -0.023 | |||
| 84.95 | 87.65 | 34 | 0.99 | 0.0004 | 0.000 | 120 | 0 | 0.1000 | 119 | 104.2% | -0.01 | 0.0004 | -0.024 | |||
| 79.90 | 82.65 | 57 | 0.99 | 0.0004 | 0.000 | 125 | 0 | 0.1500 | 100 | 101.5% | -0.01 | 0.0004 | -0.025 | |||
| 74.95 | 78.15 | 14 | 0.99 | 0.0005 | 0.000 | 130 | 0 | 0.5400 | 100 | 111.8% | -0.01 | 0.0005 | -0.026 | |||
| 69.95 | 73.60 | 10 | 0.99 | 0.0006 | 0.000 | 135 | 0 | 0.1500 | 314 | 87.3% | -0.01 | 0.0006 | -0.027 | |||
| 64.95 | 68.45 | 83 | 0.99 | 0.0007 | 0.000 | 140 | 0.0100 | 0.0400 | 85 | 71.5% | -0.01 | 0.0007 | -0.028 | |||
| 60.30 | 63.05 | 34 | 0.99 | 0.0009 | 0.000 | 145 | 0 | 0.0900 | 82 | 69.8% | -0.01 | 0.0009 | -0.030 | |||
| 55.00 | 58.40 | 42 | 0.99 | 0.0011 | -0.003 | 150 | 0 | 0.5400 | 471 | 81.1% | -0.01 | 0.0011 | -0.031 | |||
| 50.00 | 53.35 | 9 | 0.98 | 0.0013 | -0.007 | 155 | 0 | 0.6100 | 296 | 75.5% | -0.01 | 0.0013 | -0.033 | |||
| 45.00 | 47.85 | 27 | 0.98 | 0.0017 | -0.012 | 160 | 0 | 0.2500 | 294 | 59.5% | -0.02 | 0.0017 | -0.036 | |||
| 40.05 | 42.90 | 29 | 0.98 | 0.0022 | -0.018 | 165 | 0 | 0.4400 | 3 | 412 | 58.1% | -0.02 | 0.0022 | -0.040 | ||
| 35.15 | 38.55 | 37 | 65 | 0.97 | 0.0030 | -0.028 | 170 | 0.0500 | 0.5500 | 1 | 450 | 54.4% | -0.03 | 0.0030 | -0.047 | |
| 30.20 | 33.20 | 37 | 0.96 | 0.0043 | -0.044 | 175 | 0.2200 | 0.4500 | 7 | 609 | 48.7% | -0.04 | 0.0044 | -0.060 | ||
| 25.55 | 29.00 | 2 | 60 | 29.9% | 0.93 | 0.0064 | -0.069 | 180 | 0.5000 | 0.8300 | 8 | 4,783 | 48.8% | -0.07 | 0.0065 | -0.083 |
| 23.55 | 26.70 | 2 | 39.8% | 0.92 | 0.0078 | -0.086 | 182.5 | 0.5900 | 1.06 | 10 | 10 | 47.5% | -0.08 | 0.0078 | -0.098 | |
| 21.05 | 23.95 | 117 | 33.4% | 0.89 | 0.0093 | -0.105 | 185 | 1.00 | 1.20 | 32 | 1,764 | 47.4% | -0.11 | 0.0094 | -0.116 | |
| 18.85 | 21.85 | 36.6% | 0.87 | 0.0110 | -0.125 | 187.5 | 1.14 | 1.70 | 8 | 44 | 46.9% | -0.13 | 0.0111 | -0.136 | ||
| 16.90 | 19.85 | 6 | 140 | 39.4% | 0.84 | 0.0128 | -0.147 | 190 | 1.58 | 1.93 | 29 | 1,580 | 45.9% | -0.16 | 0.0129 | -0.157 |
| 14.70 | 17.85 | 1 | 39.2% | 0.80 | 0.0146 | -0.169 | 192.5 | 1.93 | 2.48 | 19 | 26 | 45.3% | -0.20 | 0.0146 | -0.178 | |
| 14.15 | 16.10 | 119 | 45.7% | 0.76 | 0.0162 | -0.191 | 195 | 2.48 | 3.15 | 29 | 3,047 | 45.2% | -0.24 | 0.0163 | -0.198 | |
| 12.50 | 13.90 | 4 | 44.5% | 0.72 | 0.0177 | -0.210 | 197.5 | 3.35 | 3.90 | 25 | 18 | 45.8% | -0.29 | 0.0178 | -0.216 | |
| 11.55 | 12.20 | 5 | 454 | 46.7% | 0.67 | 0.0190 | -0.226 | 200 | 3.90 | 4.80 | 13 | 1,866 | 44.9% | -0.33 | 0.0191 | -0.232 |
| 9.85 | 10.70 | 1 | 83 | 46.1% | 0.62 | 0.0199 | -0.239 | 202.5 | 4.95 | 5.85 | 11 | 67 | 45.3% | -0.38 | 0.0201 | -0.243 |
| 8.50 | 9.00 | 35 | 68 | 45.2% | 0.57 | 0.0205 | -0.248 | 205 | 5.85 | 7.00 | 8 | 95 | 44.8% | -0.44 | 0.0207 | -0.251 |
| 7.25 | 7.80 | 13 | 30 | 45.4% | 0.51 | 0.0208 | -0.253 | 207.5 | 6.95 | 8.25 | 1 | 33 | 44.4% | -0.49 | 0.0209 | -0.255 |
| 6.20 | 6.75 | 178 | 469 | 45.9% | 0.46 | 0.0206 | -0.253 | 210 | 8.75 | 9.95 | 10 | 1,509 | 46.6% | -0.54 | 0.0208 | -0.254 |
| 5.20 | 5.80 | 36 | 46.0% | 0.41 | 0.0202 | -0.249 | 212.5 | 10.00 | 11.15 | 22 | 44.9% | -0.59 | 0.0204 | -0.248 | ||
| 4.40 | 4.90 | 15 | 295 | 46.3% | 0.37 | 0.0194 | -0.241 | 215 | 11.60 | 13.30 | 5 | 46.5% | -0.64 | 0.0196 | -0.239 | |
| 3.05 | 4.10 | 6 | 51 | 44.2% | 0.32 | 0.0185 | -0.230 | 217.5 | 13.30 | 14.90 | 1 | 46.0% | -0.68 | 0.0187 | -0.227 | |
| 2.95 | 3.35 | 93 | 2,308 | 45.9% | 0.28 | 0.0173 | -0.215 | 220 | 15.30 | 16.70 | 4 | 1,184 | 46.4% | -0.73 | 0.0175 | -0.212 |
| 2.00 | 2.89 | 17 | 41 | 44.8% | 0.24 | 0.0160 | -0.198 | 222.5 | 17.30 | 19.40 | 3 | 49.5% | -0.77 | 0.0162 | -0.194 | |
| 1.96 | 2.16 | 99 | 49 | 45.5% | 0.20 | 0.0146 | -0.180 | 225 | 18.95 | 21.80 | 5 | 49.9% | -0.80 | 0.0148 | -0.174 | |
| 1.56 | 1.80 | 22 | 12 | 45.8% | 0.17 | 0.0132 | -0.161 | 227.5 | 21.15 | 23.75 | 5 | 50.0% | -0.83 | 0.0134 | -0.154 | |
| 1.30 | 1.40 | 110 | 2,482 | 45.8% | 0.14 | 0.0117 | -0.143 | 230 | 23.15 | 25.90 | 1 | 1,259 | 49.5% | -0.86 | 0.0119 | -0.135 |
| 0.8200 | 1.15 | 76 | 25 | 44.8% | 0.12 | 0.0103 | -0.125 | 232.5 | 25.55 | 28.55 | 53.1% | -0.89 | 0.0105 | -0.115 | ||
| 0.7000 | 1.04 | 1 | 21 | 46.2% | 0.10 | 0.0090 | -0.110 | 235 | 27.60 | 30.95 | 2 | 53.3% | -0.91 | 0.0091 | -0.098 | |
| 0.2500 | 1.07 | 13 | 45.8% | 0.08 | 0.0078 | -0.096 | 237.5 | 30.00 | 33.20 | 54.2% | -0.93 | 0.0079 | -0.082 | |||
| 0.3900 | 0.7900 | 99 | 1,630 | 47.3% | 0.07 | 0.0067 | -0.084 | 240 | 32.70 | 35.60 | 20 | 747 | 57.8% | -0.94 | 0.0070 | -0.068 |
| 0.2000 | 0.7400 | 43 | 49.9% | 0.05 | 0.0050 | -0.066 | 245 | 37.55 | 40.40 | 61.0% | -0.96 | 0.0059 | -0.049 | |||
| 0.1400 | 0.3600 | 29 | 5,321 | 48.6% | 0.04 | 0.0038 | -0.052 | 250 | 42.60 | 43.80 | 20 | 1,643 | 49.4% | -0.98 | 0.0050 | -0.039 |
| 0 | 0.4500 | 17 | 51.9% | 0.03 | 0.0029 | -0.042 | 255 | 47.50 | 50.35 | 70.7% | -0.99 | 0.0036 | -0.045 | |||
| 0.0600 | 0.1500 | 15 | 3,301 | 50.1% | 0.02 | 0.0023 | -0.035 | 260 | 52.50 | 55.45 | 18 | 76.4% | -0.99 | 0.0023 | -0.055 | |
| 0 | 0.6500 | 55 | 63.4% | 0.02 | 0.0018 | -0.029 | 265 | 57.50 | 60.35 | 80.3% | -1.00 | 0.0012 | -0.067 | |||
| 0 | 0.1600 | 4,643 | 55.1% | 0.01 | 0.0014 | -0.025 | 270 | 61.80 | 65.35 | 33 | 77.8% | -1.00 | 0.0006 | -0.076 | ||
| 0 | 0.3800 | 3,858 | 69.0% | 0.01 | 0.0009 | -0.018 | 280 | 71.60 | 75.35 | 3 | 83.5% | -1.00 | 0.0000 | -0.089 | ||
| 0 | 0.3700 | 3,964 | 75.4% | 0.01 | 0.0006 | -0.014 | 290 | 82.05 | 85.35 | 1 | 98.2% | -1.00 | 0.0000 | -0.096 | ||
| 0 | 0.3500 | 4,727 | 81.2% | 0.00 | 0.0005 | -0.011 | 300 | 92.50 | 95.45 | 110.8% | -1.00 | 0.0000 | -0.100 | |||
| 0 | 0.0400 | 7 | 471 | 68.9% | 0.00 | 0.0003 | -0.009 | 310 | 102.50 | 105.35 | 117.3% | -1.00 | 0.0000 | -0.102 | ||
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