GD chaîne d'options General Dynamics Corporation
Cboe delayed options data · au 21:50 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 ±3.8% (350.37–377.77) · ATM IV 18.6% · P/C open interest 0.15
| 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 | |
| 167.50 | 171.70 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 5.00 | 157.7% | -0.00 | 0.0001 | -0.008 | |||||
| 162.50 | 166.70 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 5.00 | 152.2% | -0.00 | 0.0001 | -0.009 | |||||
| 157.50 | 161.80 | 1.00 | 0.0001 | 0.000 | 205 | 0 | 5.00 | 146.9% | -0.00 | 0.0001 | -0.009 | |||||
| 152.50 | 156.80 | 71.5% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 5.00 | 141.7% | -0.00 | 0.0001 | -0.010 | ||||
| 147.50 | 151.80 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 5.00 | 136.5% | -0.00 | 0.0001 | -0.010 | |||||
| 142.50 | 146.80 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 5.00 | 131.5% | -0.00 | 0.0001 | -0.011 | |||||
| 137.50 | 141.80 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 5.00 | 126.6% | -0.00 | 0.0001 | -0.012 | |||||
| 132.50 | 136.80 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 5.00 | 121.8% | -0.00 | 0.0002 | -0.012 | |||||
| 127.50 | 131.90 | 63.4% | 1.00 | 0.0002 | 0.000 | 235 | 0 | 5.00 | 117.1% | -0.00 | 0.0002 | -0.013 | ||||
| 122.50 | 126.90 | 57.8% | 1.00 | 0.0002 | -0.001 | 240 | 0 | 5.00 | 112.4% | -0.00 | 0.0002 | -0.014 | ||||
| 117.50 | 121.90 | 50.4% | 1.00 | 0.0002 | -0.002 | 245 | 0 | 5.00 | 107.9% | -0.00 | 0.0002 | -0.015 | ||||
| 112.50 | 116.90 | 0.99 | 0.0003 | -0.004 | 250 | 0 | 5.00 | 103.4% | -0.01 | 0.0003 | -0.016 | |||||
| 107.50 | 112.00 | 50.9% | 0.99 | 0.0003 | -0.005 | 255 | 0 | 5.00 | 99.0% | -0.01 | 0.0003 | -0.017 | ||||
| 102.60 | 107.00 | 52.6% | 0.99 | 0.0004 | -0.007 | 260 | 0 | 5.00 | 94.6% | -0.01 | 0.0004 | -0.019 | ||||
| 97.60 | 102.00 | 48.4% | 0.99 | 0.0004 | -0.009 | 265 | 0 | 5.00 | 90.4% | -0.01 | 0.0004 | -0.020 | ||||
| 92.60 | 97.00 | 44.1% | 0.99 | 0.0005 | -0.012 | 270 | 0 | 5.00 | 86.1% | -0.01 | 0.0005 | -0.022 | ||||
| 87.70 | 92.10 | 48.0% | 0.99 | 0.0006 | -0.014 | 275 | 0 | 5.00 | 82.0% | -0.01 | 0.0006 | -0.024 | ||||
| 82.70 | 87.10 | 44.5% | 0.99 | 0.0007 | -0.017 | 280 | 0 | 5.00 | 77.8% | -0.01 | 0.0007 | -0.026 | ||||
| 77.70 | 82.20 | 43.4% | 0.99 | 0.0008 | -0.020 | 285 | 0 | 5.00 | 73.8% | -0.01 | 0.0008 | -0.028 | ||||
| 72.80 | 77.20 | 42.0% | 0.98 | 0.0010 | -0.023 | 290 | 0 | 5.00 | 69.7% | -0.02 | 0.0010 | -0.031 | ||||
| 67.80 | 72.30 | 40.3% | 0.98 | 0.0012 | -0.027 | 295 | 0 | 2.95 | 57.6% | -0.02 | 0.0012 | -0.034 | ||||
| 62.90 | 67.30 | 38.4% | 0.98 | 0.0014 | -0.031 | 300 | 0 | 5.00 | 61.7% | -0.02 | 0.0014 | -0.038 | ||||
| 58.00 | 62.40 | 37.4% | 0.97 | 0.0017 | -0.035 | 305 | 0 | 5.00 | 57.8% | -0.03 | 0.0017 | -0.042 | ||||
| 53.00 | 57.40 | 34.2% | 0.97 | 0.0021 | -0.041 | 310 | 0 | 4.60 | 52.6% | -0.03 | 0.0021 | -0.047 | ||||
| 48.10 | 52.40 | 31.9% | 0.96 | 0.0026 | -0.047 | 315 | 0 | 5.00 | 49.9% | -0.04 | 0.0027 | -0.053 | ||||
| 43.20 | 47.50 | 30.2% | 0.95 | 0.0033 | -0.054 | 320 | 0 | 4.20 | 43.7% | -0.05 | 0.0033 | -0.059 | ||||
| 38.30 | 42.50 | 27.7% | 0.94 | 0.0042 | -0.062 | 325 | 0 | 5.00 | 42.1% | -0.06 | 0.0042 | -0.067 | ||||
| 33.50 | 37.50 | 25.6% | 0.93 | 0.0054 | -0.072 | 330 | 0.2500 | 5.00 | 38.8% | -0.07 | 0.0054 | -0.076 | ||||
| 28.60 | 33.00 | 24.9% | 0.91 | 0.0069 | -0.083 | 335 | 0 | 5.00 | 34.2% | -0.09 | 0.0069 | -0.087 | ||||
| 23.90 | 28.00 | 1 | 22.4% | 0.88 | 0.0089 | -0.096 | 340 | 0 | 5.00 | 30.1% | -0.12 | 0.0090 | -0.099 | |||
| 20.00 | 23.50 | 22.9% | 0.84 | 0.0114 | -0.110 | 345 | 0 | 3.90 | 23.7% | -0.16 | 0.0116 | -0.113 | ||||
| 15.30 | 19.30 | 1 | 21.1% | 0.79 | 0.0146 | -0.125 | 350 | 0.9500 | 4.40 | 2 | 22.4% | -0.22 | 0.0148 | -0.128 | ||
| 11.50 | 15.30 | 20.4% | 0.71 | 0.0179 | -0.140 | 355 | 0.9000 | 5.00 | 12 | 18.8% | -0.29 | 0.0182 | -0.143 | |||
| 9.20 | 11.40 | 20.8% | 0.62 | 0.0209 | -0.151 | 360 | 2.55 | 6.60 | 11 | 18.6% | -0.39 | 0.0213 | -0.154 | |||
| 5.30 | 8.50 | 5 | 18.9% | 0.51 | 0.0222 | -0.156 | 365 | 4.90 | 8.70 | 1 | 1 | 18.4% | -0.50 | 0.0227 | -0.160 | |
| 3.20 | 7.00 | 6 | 4 | 19.9% | 0.40 | 0.0214 | -0.153 | 370 | 8.50 | 11.10 | 18.8% | -0.61 | 0.0220 | -0.157 | ||
| 1.40 | 5.50 | 6 | 11 | 20.0% | 0.31 | 0.0189 | -0.143 | 375 | 11.10 | 15.10 | 2 | 18.4% | -0.70 | 0.0196 | -0.147 | |
| 0.0500 | 4.50 | 6 | 20.1% | 0.23 | 0.0158 | -0.129 | 380 | 15.10 | 19.00 | 3 | 4 | 18.4% | -0.78 | 0.0165 | -0.133 | |
| 0 | 4.00 | 2 | 22.7% | 0.18 | 0.0128 | -0.114 | 385 | 19.60 | 22.40 | 2 | 14.9% | -0.84 | 0.0134 | -0.117 | ||
| 0 | 5.00 | 10 | 28.2% | 0.14 | 0.0102 | -0.100 | 390 | 23.90 | 28.30 | 1 | 19.0% | -0.88 | 0.0109 | -0.102 | ||
| 0 | 3.70 | 6 | 28.5% | 0.11 | 0.0082 | -0.087 | 395 | 29.10 | 32.80 | 1 | -0.91 | 0.0091 | -0.091 | |||
| 0 | 3.60 | 1 | 38 | 31.3% | 0.08 | 0.0065 | -0.076 | 400 | 34.10 | 37.70 | -0.94 | 0.0076 | -0.085 | |||
| 0 | 3.50 | 23 | 33.9% | 0.07 | 0.0052 | -0.067 | 405 | 39.10 | 42.30 | -0.96 | 0.0065 | -0.083 | ||||
| 0 | 5.00 | 17 | 40.6% | 0.05 | 0.0042 | -0.058 | 410 | 43.80 | 48.20 | 27.1% | -0.97 | 0.0052 | -0.073 | |||
| 0 | 4.40 | 23 | 41.4% | 0.04 | 0.0034 | -0.051 | 415 | 48.80 | 53.20 | 29.3% | -0.98 | 0.0041 | -0.062 | |||
| 0 | 5.00 | 1 | 46.3% | 0.04 | 0.0028 | -0.045 | 420 | 53.80 | 58.20 | 31.4% | -0.99 | 0.0027 | -0.052 | |||
| 0 | 4.40 | 47.3% | 0.03 | 0.0023 | -0.039 | 425 | 58.80 | 63.20 | 33.6% | -0.99 | 0.0016 | -0.042 | ||||
| 0 | 5.00 | 51.6% | 0.02 | 0.0019 | -0.035 | 430 | 63.80 | 68.20 | 35.6% | -1.00 | 0.0009 | -0.036 | ||||
| 0 | 5.00 | 54.1% | 0.02 | 0.0016 | -0.031 | 435 | 68.80 | 73.20 | 37.7% | -1.00 | 0.0005 | -0.036 | ||||
| 0 | 5.00 | 56.6% | 0.02 | 0.0014 | -0.027 | 440 | 73.80 | 78.20 | 39.6% | -1.00 | 0.0001 | -0.036 | ||||
| 0 | 5.00 | 59.1% | 0.01 | 0.0011 | -0.024 | 445 | 78.80 | 83.20 | 41.6% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 61.4% | 0.01 | 0.0010 | -0.022 | 450 | 83.80 | 88.20 | 43.5% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 63.7% | 0.01 | 0.0008 | -0.019 | 455 | 88.80 | 93.20 | 45.4% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 17 | 66.0% | 0.01 | 0.0007 | -0.017 | 460 | 93.80 | 98.20 | 47.3% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 5.00 | 68.3% | 0.01 | 0.0006 | -0.015 | 465 | 98.80 | 103.20 | 49.1% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 79 | 70.5% | 0.01 | 0.0005 | -0.014 | 470 | 103.80 | 108.20 | 50.9% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 5.00 | 74.7% | 0.01 | 0.0004 | -0.011 | 480 | 113.80 | 118.20 | 54.5% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 78.8% | 0.00 | 0.0003 | -0.009 | 490 | 123.80 | 128.20 | 57.9% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 82.8% | 0.00 | 0.0002 | -0.008 | 500 | 133.80 | 138.20 | 61.2% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 5.00 | 86.7% | 0.00 | 0.0002 | -0.006 | 510 | 143.80 | 148.20 | 64.5% | -1.00 | 0.0000 | -0.036 | ||||
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.
callsputs