GD chaîne d'options General Dynamics Corporation
Cboe delayed options data · au 03:34 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 ±3.1% (352.73–375.23) · ATM IV 18.3% · P/C open interest 0.62
| 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 | |
| 177.20 | 181.60 | 127.5% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 5.00 | 5 | 201.8% | -0.00 | 0.0000 | -0.001 | |||
| 172.30 | 176.50 | 121.6% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 5.00 | 1 | 194.9% | -0.00 | 0.0000 | -0.001 | |||
| 167.30 | 171.50 | 115.8% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 5.00 | 2 | 188.2% | -0.00 | 0.0000 | -0.001 | |||
| 162.30 | 166.50 | 110.0% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 5.00 | 181.7% | -0.00 | 0.0000 | -0.001 | ||||
| 152.20 | 156.70 | 104.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 5.00 | 1 | 169.0% | -0.00 | 0.0000 | -0.001 | |||
| 142.40 | 146.50 | 94.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 5.00 | 6 | 156.9% | -0.00 | 0.0000 | -0.002 | |||
| 132.30 | 136.40 | 3 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 5.00 | 7 | 145.3% | -0.00 | 0.0000 | -0.002 | |||
| 122.40 | 126.60 | 80.2% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 5.00 | 9 | 134.1% | -0.00 | 0.0000 | -0.002 | |||
| 112.30 | 116.70 | 71.1% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 5.00 | 235 | 123.3% | -0.00 | 0.0001 | -0.003 | |||
| 102.30 | 106.80 | 1 | 66.6% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 5.00 | 16 | 112.8% | -0.00 | 0.0001 | -0.004 | ||
| 92.50 | 96.70 | 7 | 61.7% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 5.00 | 24 | 102.7% | -0.00 | 0.0001 | -0.005 | ||
| 82.40 | 86.80 | 6 | 53.8% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 5.00 | 39 | 92.8% | -0.00 | 0.0002 | -0.007 | ||
| 72.50 | 76.90 | 5 | 50.8% | 1.00 | 0.0004 | -0.001 | 290 | 0 | 0.5000 | 283 | 52.7% | -0.00 | 0.0004 | -0.010 | ||
| 62.50 | 67.00 | 7 | 45.1% | 0.99 | 0.0006 | -0.006 | 300 | 0 | 3.00 | 234 | 64.6% | -0.01 | 0.0006 | -0.014 | ||
| 52.90 | 55.90 | 237 | 0.99 | 0.0011 | -0.014 | 310 | 0 | 3.50 | 177 | 58.2% | -0.01 | 0.0011 | -0.020 | |||
| 43.40 | 46.00 | 1 | 63 | 29.4% | 0.98 | 0.0020 | -0.025 | 320 | 0 | 5.00 | 140 | 54.7% | -0.02 | 0.0020 | -0.031 | |
| 33.00 | 36.10 | 37 | 0.96 | 0.0038 | -0.044 | 330 | 0.0500 | 3.10 | 686 | 39.3% | -0.04 | 0.0039 | -0.048 | |||
| 23.40 | 26.40 | 16 | 168 | 19.9% | 0.92 | 0.0079 | -0.074 | 340 | 0.3000 | 0.7500 | 102 | 22.7% | -0.08 | 0.0079 | -0.077 | |
| 18.80 | 21.70 | 19.8% | 0.89 | 0.0112 | -0.095 | 345 | 0.6500 | 1.10 | 11 | 1 | 21.6% | -0.11 | 0.0114 | -0.098 | ||
| 14.50 | 17.40 | 24 | 20.1% | 0.83 | 0.0158 | -0.120 | 350 | 1.10 | 1.65 | 3 | 87 | 20.3% | -0.17 | 0.0160 | -0.123 | |
| 10.40 | 12.60 | 17.8% | 0.75 | 0.0213 | -0.146 | 355 | 1.95 | 2.70 | 74 | 8 | 19.7% | -0.25 | 0.0215 | -0.150 | ||
| 8.70 | 10.80 | 18.0% | 0.70 | 0.0239 | -0.159 | 357.5 | 2.55 | 3.40 | 1 | 5 | 19.3% | -0.31 | 0.0242 | -0.162 | ||
| 7.90 | 9.10 | 126 | 19.4% | 0.63 | 0.0261 | -0.168 | 360 | 3.40 | 4.20 | 2 | 92 | 19.1% | -0.37 | 0.0266 | -0.172 | |
| 6.30 | 7.60 | 1 | 19.1% | 0.57 | 0.0276 | -0.174 | 362.5 | 4.40 | 5.20 | 2 | 18.9% | -0.44 | 0.0281 | -0.178 | ||
| 5.00 | 6.20 | 18.9% | 0.50 | 0.0281 | -0.177 | 365 | 4.80 | 6.50 | 16 | 2 | 17.7% | -0.51 | 0.0287 | -0.180 | ||
| 3.90 | 5.00 | 5 | 18.8% | 0.43 | 0.0276 | -0.174 | 367.5 | 6.80 | 7.90 | 2 | 18.7% | -0.58 | 0.0283 | -0.178 | ||
| 3.30 | 4.30 | 3 | 446 | 19.8% | 0.36 | 0.0262 | -0.168 | 370 | 8.30 | 10.00 | 10 | 93 | 19.5% | -0.65 | 0.0269 | -0.172 |
| 2.30 | 3.40 | 2 | 19.3% | 0.31 | 0.0241 | -0.158 | 372.5 | 9.00 | 11.30 | 16.7% | -0.71 | 0.0248 | -0.162 | |||
| 1.60 | 2.55 | 4 | 18.9% | 0.25 | 0.0216 | -0.147 | 375 | 10.70 | 14.70 | 10 | 19.4% | -0.76 | 0.0222 | -0.150 | ||
| 1.35 | 1.85 | 5 | 19.1% | 0.21 | 0.0190 | -0.134 | 377.5 | 13.10 | 16.00 | 1 | 18.7% | -0.81 | 0.0197 | -0.137 | ||
| 1.00 | 1.60 | 11 | 1,069 | 19.7% | 0.17 | 0.0165 | -0.121 | 380 | 15.90 | 18.50 | 11 | 113 | 21.6% | -0.84 | 0.0173 | -0.124 |
| 0.5000 | 3.40 | 6 | 25.1% | 0.14 | 0.0142 | -0.109 | 382.5 | 17.90 | 20.40 | 4 | 20.5% | -0.87 | 0.0151 | -0.112 | ||
| 0.2500 | 3.10 | 33 | 25.7% | 0.12 | 0.0121 | -0.097 | 385 | 20.10 | 23.40 | 8 | 23.0% | -0.90 | 0.0132 | -0.103 | ||
| 0.0500 | 2.40 | 14 | 25.1% | 0.10 | 0.0103 | -0.086 | 387.5 | 22.50 | 25.70 | 1 | 1 | 23.7% | -0.92 | 0.0116 | -0.095 | |
| 0.0500 | 0.9500 | 582 | 21.3% | 0.08 | 0.0087 | -0.077 | 390 | 25.00 | 27.70 | 111 | 23.3% | -0.94 | 0.0101 | -0.088 | ||
| 0 | 2.80 | 6 | 29.8% | 0.07 | 0.0074 | -0.068 | 392.5 | 26.30 | 30.60 | -0.96 | 0.0089 | -0.081 | ||||
| 0.0500 | 2.80 | 7 | 31.8% | 0.06 | 0.0062 | -0.060 | 395 | 28.70 | 33.20 | 10 | -0.97 | 0.0075 | -0.069 | |||
| 0 | 5.00 | 1 | 39.8% | 0.05 | 0.0053 | -0.053 | 397.5 | 31.40 | 35.50 | -0.98 | 0.0061 | -0.065 | ||||
| 0.1500 | 1.10 | 353 | 28.7% | 0.04 | 0.0045 | -0.047 | 400 | 33.70 | 38.20 | 1 | -0.99 | 0.0046 | -0.054 | |||
| 0 | 5.00 | 5 | 43.5% | 0.03 | 0.0038 | -0.042 | 402.5 | 36.20 | 40.70 | -0.99 | 0.0034 | -0.045 | ||||
| 0 | 5.00 | 79 | 45.3% | 0.03 | 0.0033 | -0.037 | 405 | 38.70 | 43.20 | -0.99 | 0.0022 | -0.044 | ||||
| 0 | 5.00 | 47.1% | 0.02 | 0.0028 | -0.033 | 407.5 | 41.20 | 45.70 | -1.00 | 0.0014 | -0.041 | |||||
| 0 | 5.00 | 241 | 48.9% | 0.02 | 0.0024 | -0.029 | 410 | 43.70 | 48.20 | -1.00 | 0.0007 | -0.039 | ||||
| 0 | 5.00 | 10 | 52.2% | 0.02 | 0.0018 | -0.023 | 415 | 48.70 | 53.20 | -1.00 | 0.0002 | -0.039 | ||||
| 0 | 1.40 | 360 | 40.9% | 0.01 | 0.0013 | -0.018 | 420 | 53.70 | 58.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 3.80 | 1 | 54.6% | 0.01 | 0.0010 | -0.015 | 425 | 58.70 | 63.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 5.00 | 58 | 61.9% | 0.01 | 0.0008 | -0.012 | 430 | 63.70 | 68.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 5.00 | 64.9% | 0.01 | 0.0006 | -0.009 | 435 | 68.70 | 73.20 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 5.00 | 23 | 67.9% | 0.00 | 0.0004 | -0.008 | 440 | 73.70 | 78.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 5.00 | 13 | 73.7% | 0.00 | 0.0003 | -0.005 | 450 | 83.70 | 88.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 5.00 | 18 | 79.1% | 0.00 | 0.0002 | -0.004 | 460 | 93.70 | 98.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 5.00 | 85 | 84.4% | 0.00 | 0.0001 | -0.002 | 470 | 103.70 | 108.20 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 5.00 | 89.5% | 0.00 | 0.0001 | -0.002 | 480 | 113.70 | 118.20 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 5.00 | 94.4% | 0.00 | 0.0000 | -0.001 | 490 | 123.70 | 128.20 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 5.00 | 99.2% | 0.00 | 0.0000 | -0.001 | 500 | 133.70 | 138.20 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 5.00 | 103.8% | 0.00 | 0.0000 | -0.001 | 510 | 143.70 | 148.20 | -1.00 | 0.0000 | -0.039 | |||||
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