GD chaîne d'options General Dynamics Corporation
Cboe delayed options data · au 18:37 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 ±5.9% (322.70–363.00) · ATM IV 24.8% · P/C open interest 0.77
| 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 | |
| 146.30 | 150.60 | 88.5% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.90 | 123.5% | -0.00 | 0.0000 | -0.002 | ||||
| 141.30 | 145.60 | 84.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 4.90 | 118.8% | -0.00 | 0.0000 | -0.002 | ||||
| 131.60 | 135.70 | 81.8% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 4.90 | 2 | 109.8% | -0.00 | 0.0001 | -0.003 | |||
| 121.50 | 125.70 | 72.7% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.90 | 7 | 101.1% | -0.00 | 0.0001 | -0.004 | |||
| 111.50 | 115.80 | 66.4% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.90 | 2 | 92.7% | -0.00 | 0.0001 | -0.005 | |||
| 101.70 | 105.80 | 61.4% | 0.99 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 1 | 46.0% | -0.00 | 0.0002 | -0.007 | |||
| 91.60 | 95.90 | 54.5% | 0.99 | 0.0004 | 0.000 | 250 | 0 | 2.65 | 1 | 66.9% | -0.01 | 0.0004 | -0.011 | |||
| 81.70 | 85.90 | 48.8% | 0.99 | 0.0006 | -0.005 | 260 | 0 | 0.2000 | 125 | 39.6% | -0.01 | 0.0006 | -0.015 | |||
| 71.80 | 76.00 | 44.0% | 0.98 | 0.0009 | -0.012 | 270 | 0 | 0.2500 | 208 | 35.8% | -0.01 | 0.0009 | -0.021 | |||
| 62.30 | 64.80 | 30.0% | 0.97 | 0.0015 | -0.022 | 280 | 0.2500 | 0.8000 | 5 | 38.7% | -0.02 | 0.0015 | -0.030 | |||
| 52.50 | 55.00 | 2 | 29.2% | 0.96 | 0.0025 | -0.036 | 290 | 0.3500 | 0.7500 | 301 | 294 | 33.4% | -0.04 | 0.0025 | -0.043 | |
| 47.60 | 50.30 | 29.3% | 0.95 | 0.0031 | -0.045 | 295 | 0 | 1.80 | 33.9% | -0.05 | 0.0032 | -0.051 | ||||
| 42.70 | 45.30 | 2 | 26.9% | 0.93 | 0.0040 | -0.056 | 300 | 0.5000 | 1.35 | 252 | 317 | 31.1% | -0.07 | 0.0040 | -0.061 | |
| 37.90 | 40.80 | 27.2% | 0.91 | 0.0050 | -0.067 | 305 | 0 | 1.35 | 26.2% | -0.08 | 0.0050 | -0.072 | ||||
| 33.40 | 36.60 | 149 | 28.2% | 0.89 | 0.0063 | -0.080 | 310 | 1.30 | 1.95 | 2 | 198 | 29.2% | -0.11 | 0.0063 | -0.085 | |
| 28.90 | 31.30 | 25.4% | 0.86 | 0.0077 | -0.095 | 315 | 1.65 | 3.60 | 30.3% | -0.14 | 0.0078 | -0.099 | ||||
| 24.50 | 27.90 | 14 | 26.6% | 0.82 | 0.0094 | -0.110 | 320 | 2.25 | 3.10 | 127 | 26.9% | -0.18 | 0.0094 | -0.113 | ||
| 22.20 | 25.90 | 25.9% | 0.80 | 0.0102 | -0.117 | 322.5 | 1.90 | 3.60 | 25.3% | -0.20 | 0.0103 | -0.120 | ||||
| 20.40 | 23.00 | 24.5% | 0.77 | 0.0111 | -0.124 | 325 | 3.20 | 4.10 | 26.4% | -0.23 | 0.0112 | -0.128 | ||||
| 18.30 | 21.60 | 24.9% | 0.74 | 0.0120 | -0.131 | 327.5 | 3.40 | 4.70 | 25.6% | -0.26 | 0.0121 | -0.134 | ||||
| 17.70 | 19.70 | 35 | 236 | 26.4% | 0.71 | 0.0128 | -0.138 | 330 | 4.40 | 5.40 | 1 | 203 | 25.9% | -0.29 | 0.0129 | -0.141 |
| 16.20 | 17.40 | 25.7% | 0.68 | 0.0136 | -0.143 | 332.5 | 5.00 | 6.20 | 25.6% | -0.32 | 0.0137 | -0.146 | ||||
| 14.00 | 16.20 | 25.4% | 0.65 | 0.0143 | -0.148 | 335 | 5.90 | 7.00 | 25.4% | -0.36 | 0.0144 | -0.151 | ||||
| 12.90 | 14.80 | 26.1% | 0.61 | 0.0149 | -0.152 | 337.5 | 6.80 | 8.00 | 25.3% | -0.39 | 0.0150 | -0.155 | ||||
| 10.80 | 13.10 | 247 | 24.8% | 0.57 | 0.0153 | -0.155 | 340 | 8.00 | 9.00 | 2 | 136 | 25.3% | -0.43 | 0.0155 | -0.157 | |
| 9.90 | 11.30 | 24.7% | 0.53 | 0.0156 | -0.156 | 342.5 | 9.00 | 10.10 | 24.9% | -0.47 | 0.0158 | -0.158 | ||||
| 8.30 | 10.50 | 1 | 24.7% | 0.49 | 0.0158 | -0.156 | 345 | 10.10 | 11.40 | 24.7% | -0.51 | 0.0160 | -0.158 | |||
| 7.50 | 9.30 | 2 | 25.0% | 0.46 | 0.0157 | -0.155 | 347.5 | 11.30 | 12.90 | 24.6% | -0.55 | 0.0160 | -0.157 | |||
| 6.30 | 8.10 | 3 | 307 | 24.5% | 0.42 | 0.0155 | -0.152 | 350 | 12.70 | 14.30 | 105 | 24.3% | -0.59 | 0.0158 | -0.154 | |
| 5.50 | 7.00 | 24.4% | 0.38 | 0.0151 | -0.148 | 352.5 | 14.80 | 15.90 | 25.0% | -0.63 | 0.0154 | -0.150 | ||||
| 4.50 | 6.10 | 24.1% | 0.34 | 0.0146 | -0.143 | 355 | 15.70 | 18.40 | 25.1% | -0.66 | 0.0150 | -0.145 | ||||
| 4.00 | 5.40 | 24.5% | 0.31 | 0.0140 | -0.137 | 357.5 | 17.90 | 19.50 | 24.8% | -0.70 | 0.0144 | -0.139 | ||||
| 3.70 | 4.90 | 6 | 175 | 25.2% | 0.28 | 0.0133 | -0.131 | 360 | 19.50 | 22.00 | 80 | 25.4% | -0.73 | 0.0137 | -0.133 | |
| 2.95 | 4.00 | 24.6% | 0.25 | 0.0125 | -0.123 | 362.5 | 21.20 | 23.90 | 25.1% | -0.76 | 0.0129 | -0.126 | ||||
| 1.55 | 3.50 | 2 | 23.1% | 0.22 | 0.0116 | -0.116 | 365 | 23.30 | 25.90 | 25.3% | -0.79 | 0.0121 | -0.118 | |||
| 1.15 | 3.10 | 23.2% | 0.20 | 0.0108 | -0.109 | 367.5 | 25.80 | 28.00 | 26.2% | -0.82 | 0.0112 | -0.110 | ||||
| 1.90 | 2.55 | 5 | 358 | 25.0% | 0.17 | 0.0099 | -0.101 | 370 | 27.80 | 30.10 | 201 | 26.1% | -0.84 | 0.0104 | -0.103 | |
| 0.1500 | 3.40 | 26.0% | 0.13 | 0.0083 | -0.086 | 375 | 31.90 | 34.60 | 25.9% | -0.88 | 0.0088 | -0.088 | ||||
| 0.8000 | 1.35 | 10 | 144 | 25.0% | 0.10 | 0.0068 | -0.073 | 380 | 36.70 | 39.60 | 22 | 28.0% | -0.91 | 0.0074 | -0.075 | |
| 0.4000 | 2.25 | 28.8% | 0.08 | 0.0055 | -0.061 | 385 | 41.90 | 44.40 | 30.5% | -0.94 | 0.0061 | -0.063 | ||||
| 0.4000 | 0.7500 | 2 | 402 | 25.9% | 0.06 | 0.0044 | -0.050 | 390 | 46.80 | 49.30 | 32.4% | -0.96 | 0.0050 | -0.051 | ||
| 0.2500 | 0.6500 | 4 | 212 | 28.5% | 0.04 | 0.0028 | -0.034 | 400 | 55.40 | 59.40 | 1 | 31.5% | -0.99 | 0.0032 | -0.033 | |
| 0.1000 | 2.60 | 64 | 40.1% | 0.02 | 0.0018 | -0.023 | 410 | 66.70 | 69.20 | 40.7% | -1.00 | 0.0009 | -0.024 | |||
| 0 | 2.65 | 180 | 44.0% | 0.01 | 0.0011 | -0.016 | 420 | 75.40 | 79.50 | 40.0% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.65 | 54 | 47.9% | 0.01 | 0.0007 | -0.011 | 430 | 85.40 | 89.50 | 43.7% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 40 | 51.4% | 0.01 | 0.0005 | -0.007 | 440 | 95.40 | 99.50 | 47.3% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 34 | 55.0% | 0.00 | 0.0003 | -0.005 | 450 | 105.40 | 109.50 | 50.8% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 3 | 58.4% | 0.00 | 0.0002 | -0.004 | 460 | 115.40 | 119.50 | 54.2% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 1 | 61.8% | 0.00 | 0.0001 | -0.003 | 470 | 125.40 | 129.50 | 57.5% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 4 | 65.0% | 0.00 | 0.0001 | -0.002 | 480 | 135.40 | 139.50 | 60.6% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 26 | 68.1% | 0.00 | 0.0001 | -0.001 | 490 | 145.40 | 149.50 | 63.7% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 2.60 | 2 | 71.1% | 0.00 | 0.0000 | -0.001 | 500 | 155.40 | 159.50 | 66.7% | -1.00 | 0.0000 | -0.024 | |||
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.
callsputs