GD chaîne d'options General Dynamics Corporation
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 ±2.2% (356.19–371.94) · ATM IV 17.0% · P/C open interest 1.29
| 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 | |
| 172.00 | 176.00 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1000 | 200.8% | -0.00 | 0.0000 | -0.006 | |||||
| 167.00 | 171.20 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 5.00 | 251.6% | -0.00 | 0.0000 | -0.006 | |||||
| 162.00 | 166.20 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 5.00 | 242.8% | -0.00 | 0.0000 | -0.006 | |||||
| 157.00 | 161.10 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 5.00 | 234.3% | -0.00 | 0.0000 | -0.007 | |||||
| 152.00 | 156.30 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 5.00 | 225.9% | -0.00 | 0.0000 | -0.007 | |||||
| 147.00 | 151.40 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 5.00 | 217.7% | -0.00 | 0.0000 | -0.007 | |||||
| 142.00 | 146.40 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 5.00 | 209.7% | -0.00 | 0.0000 | -0.008 | |||||
| 137.00 | 141.40 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 5.00 | 201.9% | -0.00 | 0.0001 | -0.008 | |||||
| 132.00 | 136.40 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 5.00 | 194.2% | -0.00 | 0.0001 | -0.009 | |||||
| 127.00 | 131.40 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 5.00 | 186.7% | -0.00 | 0.0001 | -0.010 | |||||
| 122.10 | 126.40 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 5.00 | 179.2% | -0.00 | 0.0001 | -0.010 | |||||
| 117.10 | 121.20 | 1.00 | 0.0001 | 0.000 | 245 | 0 | 5.00 | 172.0% | -0.00 | 0.0001 | -0.011 | |||||
| 112.10 | 116.20 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 5.00 | 164.8% | -0.00 | 0.0001 | -0.012 | |||||
| 107.10 | 111.30 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 5.00 | 157.8% | -0.00 | 0.0001 | -0.013 | |||||
| 102.10 | 106.20 | 1.00 | 0.0002 | -0.002 | 260 | 0 | 5.00 | 150.8% | -0.00 | 0.0002 | -0.014 | |||||
| 97.10 | 101.20 | 1.00 | 0.0002 | -0.003 | 265 | 0 | 5.00 | 144.0% | -0.00 | 0.0002 | -0.015 | |||||
| 92.10 | 96.20 | 1.00 | 0.0002 | -0.005 | 270 | 0 | 5.00 | 137.2% | -0.00 | 0.0002 | -0.017 | |||||
| 87.10 | 91.20 | 1.00 | 0.0003 | -0.008 | 275 | 0 | 5.00 | 130.5% | -0.00 | 0.0003 | -0.018 | |||||
| 82.10 | 86.20 | 1.00 | 0.0003 | -0.010 | 280 | 0 | 5.00 | 123.9% | -0.00 | 0.0003 | -0.020 | |||||
| 77.10 | 81.40 | 1.00 | 0.0004 | -0.013 | 285 | 0 | 5.00 | 117.4% | -0.00 | 0.0004 | -0.022 | |||||
| 72.10 | 76.50 | 0.99 | 0.0005 | -0.016 | 290 | 0 | 5.00 | 111.0% | -0.01 | 0.0005 | -0.025 | |||||
| 67.10 | 71.50 | 0.99 | 0.0006 | -0.019 | 295 | 0 | 5.00 | 104.6% | -0.01 | 0.0006 | -0.028 | |||||
| 62.10 | 66.50 | 0.99 | 0.0007 | -0.023 | 300 | 0 | 1.00 | 68.8% | -0.01 | 0.0007 | -0.031 | |||||
| 57.10 | 61.50 | 0.99 | 0.0009 | -0.028 | 305 | 0 | 5.00 | 91.9% | -0.01 | 0.0009 | -0.035 | |||||
| 52.20 | 56.30 | 0.99 | 0.0012 | -0.033 | 310 | 0 | 5.00 | 85.6% | -0.01 | 0.0012 | -0.040 | |||||
| 47.20 | 51.30 | 0.99 | 0.0015 | -0.039 | 315 | 0 | 5.00 | 79.3% | -0.01 | 0.0015 | -0.045 | |||||
| 42.20 | 46.30 | 0.98 | 0.0020 | -0.047 | 320 | 0 | 5.00 | 73.1% | -0.02 | 0.0020 | -0.052 | |||||
| 37.20 | 41.50 | 0.98 | 0.0026 | -0.056 | 325 | 0 | 5.00 | 66.8% | -0.02 | 0.0026 | -0.061 | |||||
| 32.30 | 36.40 | 0.97 | 0.0036 | -0.067 | 330 | 0 | 5.00 | 60.5% | -0.03 | 0.0036 | -0.072 | |||||
| 27.40 | 31.50 | 0.96 | 0.0050 | -0.081 | 335 | 0 | 5.00 | 54.1% | -0.04 | 0.0050 | -0.085 | |||||
| 24.10 | 26.60 | 1 | 33.0% | 0.94 | 0.0071 | -0.099 | 340 | 0 | 3.60 | 42.5% | -0.06 | 0.0072 | -0.102 | |||
| 18.20 | 21.80 | 1 | 23.6% | 0.92 | 0.0104 | -0.121 | 345 | 0 | 1.35 | 1 | 26.9% | -0.09 | 0.0106 | -0.124 | ||
| 13.70 | 17.20 | 23.1% | 0.87 | 0.0157 | -0.148 | 350 | 0 | 2.40 | 1 | 1 | 25.8% | -0.13 | 0.0159 | -0.152 | ||
| 9.90 | 12.90 | 1 | 23.3% | 0.80 | 0.0238 | -0.182 | 355 | 0 | 3.60 | 23.3% | -0.20 | 0.0242 | -0.186 | |||
| 8.10 | 10.80 | 22.6% | 0.75 | 0.0288 | -0.199 | 357.5 | 0 | 4.20 | 21.3% | -0.26 | 0.0294 | -0.203 | ||||
| 6.30 | 9.00 | 2 | 22.0% | 0.68 | 0.0340 | -0.214 | 360 | 0.6000 | 4.50 | 2 | 19.6% | -0.33 | 0.0347 | -0.219 | ||
| 4.30 | 6.50 | 18.7% | 0.59 | 0.0381 | -0.225 | 362.5 | 1.30 | 5.10 | 3 | 18.1% | -0.42 | 0.0389 | -0.230 | |||
| 2.20 | 5.30 | 12 | 1 | 17.2% | 0.49 | 0.0397 | -0.227 | 365 | 2.35 | 5.90 | 5 | 116 | 16.9% | -0.52 | 0.0405 | -0.232 |
| 1.50 | 3.90 | 39 | 2 | 17.3% | 0.40 | 0.0380 | -0.220 | 367.5 | 4.00 | 7.50 | 1 | 2 | 17.7% | -0.62 | 0.0388 | -0.224 |
| 0.2000 | 2.90 | 6 | 4 | 15.7% | 0.31 | 0.0339 | -0.206 | 370 | 5.50 | 9.00 | 6 | 57 | 16.7% | -0.70 | 0.0348 | -0.209 |
| 0.1500 | 2.20 | 1 | 16.9% | 0.24 | 0.0288 | -0.188 | 372.5 | 7.60 | 10.80 | 16.8% | -0.77 | 0.0299 | -0.192 | |||
| 0 | 1.65 | 12 | 13 | 17.6% | 0.19 | 0.0238 | -0.170 | 375 | 9.60 | 13.10 | 1 | 17.1% | -0.83 | 0.0253 | -0.177 | |
| 0 | 1.25 | 8 | 18.6% | 0.15 | 0.0195 | -0.151 | 377.5 | 11.80 | 15.20 | 4 | 14.9% | -0.87 | 0.0211 | -0.165 | ||
| 0 | 5.00 | 7 | 34.0% | 0.12 | 0.0159 | -0.135 | 380 | 14.30 | 18.40 | 2 | 22.2% | -0.90 | 0.0176 | -0.152 | ||
| 0 | 5.00 | 2 | 37.0% | 0.10 | 0.0130 | -0.120 | 382.5 | 16.50 | 20.80 | 1 | 22.2% | -0.93 | 0.0149 | -0.140 | ||
| 0 | 5.00 | 6 | 39.9% | 0.08 | 0.0106 | -0.107 | 385 | 19.00 | 23.20 | 1 | 23.5% | -0.94 | 0.0124 | -0.124 | ||
| 0 | 3.50 | 1 | 37.6% | 0.07 | 0.0088 | -0.096 | 387.5 | 21.60 | 25.00 | -0.96 | 0.0103 | -0.111 | ||||
| 0 | 1.35 | 3 | 5 | 22.6% | 0.05 | 0.0073 | -0.086 | 390 | 24.10 | 26.70 | -0.97 | 0.0084 | -0.096 | |||
| 0 | 3.50 | 42.7% | 0.05 | 0.0061 | -0.077 | 392.5 | 26.50 | 29.90 | -0.98 | 0.0066 | -0.085 | |||||
| 0 | 1.25 | 5 | 34.4% | 0.04 | 0.0051 | -0.069 | 395 | 29.00 | 33.20 | 1 | 31.5% | -0.98 | 0.0052 | -0.076 | ||
| 0 | 5.00 | 53.3% | 0.03 | 0.0044 | -0.062 | 397.5 | 31.50 | 35.70 | 33.4% | -0.99 | 0.0039 | -0.068 | ||||
| 0 | 5.00 | 12 | 55.8% | 0.03 | 0.0037 | -0.056 | 400 | 34.00 | 38.20 | 35.3% | -0.99 | 0.0029 | -0.064 | |||
| 0 | 5.00 | 58.2% | 0.02 | 0.0032 | -0.051 | 402.5 | 36.50 | 40.70 | 37.2% | -0.99 | 0.0020 | -0.060 | ||||
| 0 | 5.00 | 23 | 60.7% | 0.02 | 0.0027 | -0.046 | 405 | 39.00 | 43.20 | 39.0% | -1.00 | 0.0014 | -0.057 | |||
| 0 | 5.00 | 63.0% | 0.02 | 0.0024 | -0.042 | 407.5 | 41.60 | 45.70 | 42.0% | -1.00 | 0.0010 | -0.056 | ||||
| 0 | 3.30 | 7 | 58.0% | 0.02 | 0.0020 | -0.038 | 410 | 44.10 | 47.30 | -1.00 | 0.0007 | -0.056 | ||||
| 0 | 1.35 | 1 | 4 | 50.7% | 0.01 | 0.0016 | -0.032 | 415 | 49.10 | 52.10 | -1.00 | 0.0003 | -0.054 | |||
| 0 | 2.95 | 37 | 64.6% | 0.01 | 0.0012 | -0.027 | 420 | 54.10 | 56.90 | -1.00 | 0.0001 | -0.054 | ||||
| 0 | 5.00 | 1 | 78.6% | 0.01 | 0.0010 | -0.023 | 425 | 59.00 | 63.20 | 52.8% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 5.00 | 3 | 82.8% | 0.01 | 0.0008 | -0.020 | 430 | 64.00 | 68.20 | 56.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 5.00 | 86.8% | 0.01 | 0.0006 | -0.017 | 435 | 69.00 | 73.20 | 59.3% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 90.8% | 0.00 | 0.0005 | -0.015 | 440 | 74.00 | 78.20 | 62.4% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 94.7% | 0.00 | 0.0004 | -0.013 | 445 | 79.00 | 83.20 | 65.5% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 98.5% | 0.00 | 0.0003 | -0.011 | 450 | 84.00 | 88.20 | 68.5% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 102.2% | 0.00 | 0.0003 | -0.009 | 455 | 89.00 | 93.20 | 71.4% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 105.8% | 0.00 | 0.0002 | -0.008 | 460 | 94.00 | 98.10 | 71.8% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 109.4% | 0.00 | 0.0002 | -0.007 | 465 | 99.00 | 103.20 | 77.2% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 112.9% | 0.00 | 0.0002 | -0.006 | 470 | 104.00 | 108.20 | 80.0% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 5.00 | 119.7% | 0.00 | 0.0001 | -0.005 | 480 | 114.00 | 118.20 | 85.5% | -1.00 | 0.0000 | -0.054 | ||||
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 11, 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